678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,201500,191115780,5520,5520,5520,5520,1271
|
|
20241015,201400,191115780,5520,5520,5520,5520,0
|
|
20241015,201300,191115780,5520,5520,5520,5520,0
|
|
20241015,201200,191115780,5520,5520,5520,5520,0
|
|
20241015,201100,191115780,5520,5520,5520,5520,0
|
|
20241015,201000,191115780,5520,5520,5520,5520,0
|
|
20241015,200900,191115780,5520,5520,5520,5520,0
|
|
20241015,200800,191115780,5520,5520,5520,5520,0
|
|
20241015,200700,191115780,5520,5520,5520,5520,0
|
|
20241015,200600,191115780,5520,5520,5520,5520,0
|
|
20241015,200500,191115780,5520,5520,5520,5520,0
|
|
20241015,200400,191115780,5520,5520,5520,5520,0
|
|
20241015,200300,191115780,5520,5520,5520,5520,0
|
|
20241015,200200,191115780,5520,5520,5520,5520,0
|
|
20241015,200100,191115780,5520,5520,5520,5520,0
|
|
20241015,200000,191115780,5520,5520,5520,5520,0
|
|
20241015,195900,191115780,5520,5520,5520,5520,0
|
|
20241015,195800,191115780,5520,5520,5520,5520,0
|
|
20241015,195700,191115780,5520,5520,5520,5520,0
|
|
20241015,195600,191115780,5520,5520,5520,5520,0
|
|
20241015,195500,191115780,5520,5520,5520,5520,0
|
|
20241015,195400,191115780,5520,5520,5520,5520,0
|
|
20241015,195300,191115780,5520,5520,5520,5520,0
|
|
20241015,195200,191115780,5520,5520,5520,5520,0
|
|
20241015,195100,191115780,5520,5520,5520,5520,0
|
|
20241015,195000,191115780,5520,5520,5520,5520,0
|
|
20241015,194900,191115780,5520,5520,5520,5520,0
|
|
20241015,194800,191115780,5520,5520,5520,5520,0
|
|
20241015,194700,191115780,5520,5520,5520,5520,0
|
|
20241015,194600,191115780,5520,5520,5520,5520,0
|
|
20241015,194500,191115780,5520,5520,5520,5520,1271
|
|
20241015,194400,191115780,5520,5520,5520,5520,0
|
|
20241015,194300,191115780,5520,5520,5520,5520,0
|
|
20241015,194200,191115780,5520,5520,5520,5520,0
|
|
20241015,194100,191115780,5520,5520,5520,5520,0
|
|
20241015,194000,191115780,5520,5520,5520,5520,0
|
|
20241015,193900,191115780,5520,5520,5520,5520,0
|
|
20241015,193800,191115780,5520,5520,5520,5520,0
|
|
20241015,193700,191115780,5520,5520,5520,5520,0
|
|
20241015,193600,191115780,5520,5520,5520,5520,0
|
|
20241015,193500,191115780,5520,5520,5520,5520,0
|
|
20241015,193400,191115780,5520,5520,5520,5520,0
|
|
20241015,193300,191115780,5520,5520,5520,5520,0
|
|
20241015,193200,191115780,5520,5520,5520,5520,0
|
|
20241015,193100,191115780,5520,5520,5520,5520,0
|
|
20241015,193000,191115780,5520,5520,5520,5520,0
|
|
20241015,192900,191115780,5520,5520,5520,5520,0
|
|
20241015,192800,191115780,5520,5520,5520,5520,0
|
|
20241015,192700,191115780,5520,5520,5520,5520,0
|
|
20241015,192600,191115780,5520,5520,5520,5520,0
|
|
20241015,192500,191115780,5520,5520,5520,5520,0
|
|
20241015,192400,191115780,5520,5520,5520,5520,0
|
|
20241015,192300,191115780,5520,5520,5520,5520,0
|
|
20241015,192200,191115780,5520,5520,5520,5520,0
|
|
20241015,192100,191115780,5520,5520,5520,5520,0
|
|
20241015,192000,191115780,5520,5520,5520,5520,0
|
|
20241015,191900,191115780,5520,5520,5520,5520,0
|
|
20241015,191800,191115780,5520,5520,5520,5520,0
|
|
20241015,191700,191115780,5520,5520,5520,5520,0
|
|
20241015,191600,191115780,5520,5520,5520,5520,0
|
|
20241015,191500,191115780,5520,5520,5520,5520,1271
|
|
20241015,191400,191115780,5520,5520,5520,5520,0
|
|
20241015,191300,191115780,5520,5520,5520,5520,0
|
|
20241015,191200,191115780,5520,5520,5520,5520,0
|
|
20241015,191100,191115780,5520,5520,5520,5520,0
|
|
20241015,191000,191115780,5520,5520,5520,5520,0
|
|
20241015,190900,191115780,5520,5520,5520,5520,0
|
|
20241015,190800,191115780,5520,5520,5520,5520,0
|
|
20241015,190700,191115780,5520,5520,5520,5520,0
|
|
20241015,190600,191115780,5520,5520,5520,5520,0
|
|
20241015,190500,191115780,5520,5520,5520,5520,0
|
|
20241015,190400,191115780,5520,5520,5520,5520,0
|
|
20241015,190300,191115780,5520,5520,5520,5520,0
|
|
20241015,190200,191115780,5520,5520,5520,5520,0
|
|
20241015,190100,191115780,5520,5520,5520,5520,0
|
|
20241015,190000,191115780,5520,5520,5520,5520,0
|
|
20241015,185900,191115780,5520,5520,5520,5520,0
|
|
20241015,185800,191115780,5520,5520,5520,5520,0
|
|
20241015,185700,191115780,5520,5520,5520,5520,0
|
|
20241015,185600,191115780,5520,5520,5520,5520,0
|
|
20241015,185500,191115780,5520,5520,5520,5520,0
|
|
20241015,185400,191115780,5520,5520,5520,5520,0
|
|
20241015,185300,191115780,5520,5520,5520,5520,0
|
|
20241015,185200,191115780,5520,5520,5520,5520,0
|
|
20241015,185100,191115780,5520,5520,5520,5520,0
|
|
20241015,185000,191115780,5520,5520,5520,5520,0
|
|
20241015,184900,191115780,5520,5520,5520,5520,0
|
|
20241015,184800,191115780,5520,5520,5520,5520,0
|
|
20241015,184700,191115780,5520,5520,5520,5520,0
|
|
20241015,184600,191115780,5520,5520,5520,5520,0
|
|
20241015,184500,191115780,5520,5520,5520,5520,1271
|
|
20241015,184400,191115780,5520,5520,5520,5520,0
|
|
20241015,184300,191115780,5520,5520,5520,5520,0
|
|
20241015,184200,191115780,5520,5520,5520,5520,0
|
|
20241015,184100,191115780,5520,5520,5520,5520,0
|
|
20241015,184000,191115780,5520,5520,5520,5520,0
|
|
20241015,183900,191115780,5520,5520,5520,5520,0
|
|
20241015,183800,191115780,5520,5520,5520,5520,0
|
|
20241015,183700,191115780,5520,5520,5520,5520,0
|
|
20241015,183600,191115780,5520,5520,5520,5520,0
|
|
20241015,183500,191115780,5520,5520,5520,5520,0
|
|
20241015,183400,191115780,5520,5520,5520,5520,0
|
|
20241015,183300,191115780,5520,5520,5520,5520,0
|
|
20241015,183200,191115780,5520,5520,5520,5520,0
|
|
20241015,183100,191115780,5520,5520,5520,5520,0
|
|
20241015,183000,191115780,5520,5520,5520,5520,0
|
|
20241015,182900,191115780,5520,5520,5520,5520,0
|
|
20241015,182800,191115780,5520,5520,5520,5520,0
|
|
20241015,182700,191115780,5520,5520,5520,5520,0
|
|
20241015,182600,191115780,5520,5520,5520,5520,0
|
|
20241015,182500,191115780,5520,5520,5520,5520,0
|
|
20241015,182400,191115780,5520,5520,5520,5520,0
|
|
20241015,182300,191115780,5520,5520,5520,5520,0
|
|
20241015,182200,191115780,5520,5520,5520,5520,0
|
|
20241015,182100,191115780,5520,5520,5520,5520,0
|
|
20241015,182000,191115780,5520,5520,5520,5520,0
|
|
20241015,181900,191115780,5520,5520,5520,5520,0
|
|
20241015,181800,191115780,5520,5520,5520,5520,0
|
|
20241015,181700,191115780,5520,5520,5520,5520,0
|
|
20241015,181600,191115780,5520,5520,5520,5520,0
|
|
20241015,181500,191115780,5520,5520,5520,5520,1271
|
|
20241015,181400,191115780,5520,5520,5520,5520,0
|
|
20241015,181300,191115780,5520,5520,5520,5520,0
|
|
20241015,181200,191115780,5520,5520,5520,5520,0
|
|
20241015,181100,191115780,5520,5520,5520,5520,0
|
|
20241015,181000,191115780,5520,5520,5520,5520,0
|
|
20241015,180900,191115780,5520,5520,5520,5520,0
|
|
20241015,180800,191115780,5520,5520,5520,5520,0
|
|
20241015,180700,191115780,5520,5520,5520,5520,0
|
|
20241015,180600,191115780,5520,5520,5520,5520,0
|
|
20241015,180500,191115780,5520,5520,5520,5520,0
|
|
20241015,180400,191115780,5520,5520,5520,5520,0
|
|
20241015,180300,191115780,5520,5520,5520,5520,0
|
|
20241015,180200,191115780,5520,5520,5520,5520,0
|
|
20241015,180100,191115780,5520,5520,5520,5520,0
|
|
20241015,180000,191115780,5520,5520,5520,5520,0
|
|
20241015,175900,191115780,5520,5520,5520,5520,0
|
|
20241015,175800,191115780,5520,5520,5520,5520,0
|
|
20241015,175700,191115780,5520,5520,5520,5520,0
|
|
20241015,175600,191115780,5520,5520,5520,5520,0
|
|
20241015,175500,191115780,5520,5520,5520,5520,0
|
|
20241015,175400,191115780,5520,5520,5520,5520,0
|
|
20241015,175300,191115780,5520,5520,5520,5520,0
|
|
20241015,175200,191115780,5520,5520,5520,5520,0
|
|
20241015,175100,191115780,5520,5520,5520,5520,0
|
|
20241015,175000,191115780,5520,5520,5520,5520,0
|
|
20241015,174900,191115780,5520,5520,5520,5520,0
|
|
20241015,174800,191115780,5520,5520,5520,5520,0
|
|
20241015,174700,191115780,5520,5520,5520,5520,0
|
|
20241015,174600,191115780,5520,5520,5520,5520,0
|
|
20241015,174500,191115780,5520,5520,5520,5520,1271
|
|
20241015,174400,191115780,5520,5520,5520,5520,0
|
|
20241015,174300,191115780,5520,5520,5520,5520,0
|
|
20241015,174200,191115780,5520,5520,5520,5520,0
|
|
20241015,174100,191115780,5520,5520,5520,5520,0
|
|
20241015,174000,191115780,5520,5520,5520,5520,0
|
|
20241015,173900,191115780,5520,5520,5520,5520,0
|
|
20241015,173800,191115780,5520,5520,5520,5520,0
|
|
20241015,173700,191115780,5520,5520,5520,5520,0
|
|
20241015,173600,191115780,5520,5520,5520,5520,0
|
|
20241015,173500,191115780,5520,5520,5520,5520,0
|
|
20241015,173400,191115780,5520,5520,5520,5520,0
|
|
20241015,173300,191115780,5520,5520,5520,5520,0
|
|
20241015,173200,191115780,5520,5520,5520,5520,0
|
|
20241015,173100,191115780,5520,5520,5520,5520,0
|
|
20241015,173000,191115780,5520,5520,5520,5520,0
|
|
20241015,172900,191115780,5520,5520,5520,5520,0
|
|
20241015,172800,191115780,5520,5520,5520,5520,0
|
|
20241015,172700,191115780,5520,5520,5520,5520,0
|
|
20241015,172600,191115780,5520,5520,5520,5520,0
|
|
20241015,172500,191115780,5520,5520,5520,5520,0
|
|
20241015,172400,191115780,5520,5520,5520,5520,0
|
|
20241015,172300,191115780,5520,5520,5520,5520,0
|
|
20241015,172200,191115780,5520,5520,5520,5520,0
|
|
20241015,172100,191115780,5520,5520,5520,5520,0
|
|
20241015,172000,191115780,5520,5520,5520,5520,0
|
|
20241015,171900,191115780,5520,5520,5520,5520,0
|
|
20241015,171800,191115780,5520,5520,5520,5520,0
|
|
20241015,171700,191115780,5520,5520,5520,5520,0
|
|
20241015,171600,191115780,5520,5520,5520,5520,0
|
|
20241015,171500,191115780,5520,5520,5520,5520,1271
|
|
20241015,171400,191115780,5520,5520,5520,5520,0
|
|
20241015,171300,191115780,5520,5520,5520,5520,0
|
|
20241015,171200,191115780,5520,5520,5520,5520,0
|
|
20241015,171100,191115780,5520,5520,5520,5520,0
|
|
20241015,171000,191115780,5520,5520,5520,5520,0
|
|
20241015,170900,191115780,5520,5520,5520,5520,0
|
|
20241015,170800,191115780,5520,5520,5520,5520,0
|
|
20241015,170700,191115780,5520,5520,5520,5520,0
|
|
20241015,170600,191115780,5520,5520,5520,5520,0
|
|
20241015,170500,191115780,5520,5520,5520,5520,0
|
|
20241015,170400,191115780,5520,5520,5520,5520,0
|
|
20241015,170300,191115780,5520,5520,5520,5520,0
|
|
20241015,170200,191115780,5520,5520,5520,5520,0
|
|
20241015,170100,191115780,5520,5520,5520,5520,0
|
|
20241015,170000,191115780,5520,5520,5520,5520,0
|
|
20241015,165900,191115780,5520,5520,5520,5520,0
|
|
20241015,165800,191115780,5520,5520,5520,5520,0
|
|
20241015,165700,191115780,5520,5520,5520,5520,0
|
|
20241015,165600,191115780,5520,5520,5520,5520,0
|
|
20241015,165500,191115780,5520,5520,5520,5520,0
|
|
20241015,165400,191115780,5520,5520,5520,5520,0
|
|
20241015,165300,191115780,5520,5520,5520,5520,0
|
|
20241015,165200,191115780,5520,5520,5520,5520,0
|
|
20241015,165100,191115780,5520,5520,5520,5520,0
|
|
20241015,165000,191115780,5520,5520,5520,5520,0
|
|
20241015,164900,191115780,5520,5520,5520,5520,0
|
|
20241015,164800,191115780,5520,5520,5520,5520,0
|
|
20241015,164700,191115780,5520,5520,5520,5520,0
|
|
20241015,164600,191115780,5520,5520,5520,5520,0
|
|
20241015,164500,191115780,5520,5520,5520,5520,1271
|
|
20241015,164400,191115780,5520,5520,5520,5520,0
|
|
20241015,164300,191115780,5520,5520,5520,5520,0
|
|
20241015,164200,191115780,5520,5520,5520,5520,0
|
|
20241015,164100,191115780,5520,5520,5520,5520,0
|
|
20241015,164000,191115780,5520,5520,5520,5520,0
|
|
20241015,163900,191115780,5520,5520,5520,5520,0
|
|
20241015,163800,191115780,5520,5520,5520,5520,0
|
|
20241015,163700,191115780,5520,5520,5520,5520,0
|
|
20241015,163600,191115780,5520,5520,5520,5520,0
|
|
20241015,163500,191115780,5520,5520,5520,5520,0
|
|
20241015,163400,191115780,5520,5520,5520,5520,0
|
|
20241015,163300,191115780,5520,5520,5520,5520,0
|
|
20241015,163200,191115780,5520,5520,5520,5520,0
|
|
20241015,163100,191115780,5520,5520,5520,5520,0
|
|
20241015,163000,191115780,5520,5520,5520,5520,0
|
|
20241015,162900,191115780,5520,5520,5520,5520,0
|
|
20241015,162800,191115780,5520,5520,5520,5520,0
|
|
20241015,162700,191115780,5520,5520,5520,5520,0
|
|
20241015,162600,191115780,5520,5520,5520,5520,0
|
|
20241015,162500,191115780,5520,5520,5520,5520,0
|
|
20241015,162400,191115780,5520,5520,5520,5520,0
|
|
20241015,162300,191115780,5520,5520,5520,5520,0
|
|
20241015,162200,191115780,5520,5520,5520,5520,0
|
|
20241015,162100,191115780,5520,5520,5520,5520,0
|
|
20241015,162000,191115780,5520,5520,5520,5520,0
|
|
20241015,161900,191115780,5520,5520,5520,5520,0
|
|
20241015,161800,191115780,5520,5520,5520,5520,0
|
|
20241015,161700,191115780,5520,5520,5520,5520,0
|
|
20241015,161600,191115780,5520,5520,5520,5520,0
|
|
20241015,161500,191115780,5520,5520,5520,5520,1271
|
|
20241015,161400,191115780,5520,5520,5520,5520,0
|
|
20241015,161300,191115780,5520,5520,5520,5520,0
|
|
20241015,161200,191115780,5520,5520,5520,5520,0
|
|
20241015,161100,191115780,5520,5520,5520,5520,0
|
|
20241015,161000,191115780,5520,5520,5520,5520,0
|
|
20241015,160900,191115780,5520,5520,5520,5520,0
|
|
20241015,160800,191115780,5520,5520,5520,5520,0
|
|
20241015,160700,191115780,5520,5520,5520,5520,0
|
|
20241015,160600,191115780,5520,5520,5520,5520,0
|
|
20241015,160500,191115780,5520,5520,5520,5520,0
|
|
20241015,160400,191115780,5520,5520,5520,5520,0
|
|
20241015,160300,191115780,5520,5520,5520,5520,0
|
|
20241015,160200,191115780,5520,5520,5520,5520,0
|
|
20241015,160100,191115780,5520,5520,5520,5520,0
|
|
20241015,160000,191115780,5520,5520,5520,5520,0
|
|
20241015,155900,191115780,5520,5520,5520,5520,0
|
|
20241015,155800,191115780,5520,5520,5520,5520,0
|
|
20241015,155700,191115780,5520,5520,5520,5520,0
|
|
20241015,155600,191115780,5520,5520,5520,5520,0
|
|
20241015,155500,191115780,5520,5520,5520,5520,0
|
|
20241015,155400,191115780,5520,5520,5520,5520,0
|
|
20241015,155300,191115780,5520,5520,5520,5520,0
|
|
20241015,155200,191115780,5520,5520,5520,5520,0
|
|
20241015,155100,191115780,5520,5520,5520,5520,0
|
|
20241015,155000,191115780,5520,5520,5520,5520,0
|
|
20241015,154900,191115780,5520,5520,5520,5520,0
|
|
20241015,154800,191115780,5520,5520,5520,5520,0
|
|
20241015,154700,191115780,5520,5520,5520,5520,0
|
|
20241015,154600,191115780,5520,5520,5520,5520,0
|
|
20241015,154500,191115780,5520,5520,5520,5520,1271
|
|
20241015,154400,191115780,5520,5520,5520,5520,0
|
|
20241015,154300,191115780,5520,5520,5520,5520,0
|
|
20241015,154200,191115780,5520,5520,5520,5520,0
|
|
20241015,154100,191115780,5520,5520,5520,5520,0
|
|
20241015,154000,191115780,5520,5520,5520,5520,0
|
|
20241015,153900,191115780,5520,5520,5520,5520,0
|
|
20241015,153800,191115780,5520,5520,5520,5520,0
|
|
20241015,153700,191115780,5520,5520,5520,5520,0
|
|
20241015,153600,191115780,5520,5520,5520,5520,0
|
|
20241015,153500,191115780,5520,5520,5520,5520,0
|
|
20241015,153400,191115780,5520,5520,5520,5520,0
|
|
20241015,153300,191115780,5520,5520,5520,5520,0
|
|
20241015,153200,191115780,5520,5520,5520,5520,0
|
|
20241015,153100,191115780,5520,5520,5520,5520,0
|
|
20241015,153000,191115780,5520,5520,5520,5520,1271
|
|
20241015,152900,184099860,5500,5500,5500,5500,0
|
|
20241015,152800,184099860,5500,5500,5500,5500,0
|
|
20241015,152700,184099860,5500,5500,5500,5500,0
|
|
20241015,152600,184099860,5500,5500,5500,5500,0
|
|
20241015,152500,184099860,5500,5500,5500,5500,0
|
|
20241015,152400,184099860,5500,5500,5500,5500,0
|
|
20241015,152300,184099860,5500,5500,5500,5500,0
|
|
20241015,152200,184099860,5500,5500,5500,5500,0
|
|
20241015,152100,184099860,5500,5500,5500,5500,0
|
|
20241015,152000,184099860,5500,5500,5500,5500,0
|
|
20241015,151900,184099860,5500,5500,5500,5500,0
|
|
20241015,151800,184099860,5500,5500,5510,5500,187
|
|
20241015,151700,183071240,5500,5520,5520,5500,205
|
|
20241015,151600,181941710,5510,5510,5510,5510,1
|
|
20241015,151500,181936200,5520,5520,5520,5520,0
|
|
20241015,151400,181936200,5520,5520,5520,5520,3
|
|
20241015,151300,181919640,5520,5520,5520,5520,10
|
|
20241015,151200,181864440,5520,5520,5520,5520,0
|
|
20241015,151100,181864440,5520,5520,5520,5520,0
|
|
20241015,151000,181864440,5520,5520,5520,5520,0
|
|
20241015,150900,181864440,5520,5520,5520,5520,0
|
|
20241015,150800,181864440,5520,5510,5520,5510,877
|
|
20241015,150700,177031540,5500,5500,5500,5500,100
|
|
20241015,150600,176481540,5500,5500,5500,5500,0
|
|
20241015,150500,176481540,5500,5500,5500,5500,0
|
|
20241015,150400,176481540,5500,5500,5500,5500,0
|
|
20241015,150300,176481540,5500,5510,5510,5500,219
|
|
20241015,150200,175275350,5510,5500,5510,5500,2005
|
|
20241015,150100,164247800,5510,5510,5510,5510,20
|
|
20241015,150000,164137600,5510,5510,5510,5510,0
|
|
20241015,145900,164137600,5510,5510,5510,5510,0
|
|
20241015,145800,164137600,5510,5510,5510,5510,297
|
|
20241015,145700,162501130,5510,5510,5510,5510,170
|
|
20241015,145600,161564430,5510,5510,5510,5510,0
|
|
20241015,145500,161564430,5510,5510,5510,5510,0
|
|
20241015,145400,161564430,5510,5510,5510,5510,0
|
|
20241015,145300,161564430,5510,5510,5510,5510,553
|
|
20241015,145200,158517400,5520,5520,5520,5520,0
|
|
20241015,145100,158517400,5520,5520,5520,5520,0
|
|
20241015,145000,158517400,5520,5520,5520,5520,146
|
|
20241015,144900,157711480,5520,5530,5530,5520,156
|
|
20241015,144800,156849810,5530,5520,5530,5520,464
|
|
20241015,144700,154288520,5500,5500,5500,5500,0
|
|
20241015,144600,154288520,5500,5510,5510,5500,199
|
|
20241015,144500,153194000,5520,5520,5520,5520,1
|
|
20241015,144400,153188480,5500,5510,5520,5500,265
|
|
20241015,144300,151727210,5500,5500,5500,5500,0
|
|
20241015,144200,151727210,5500,5500,5500,5500,180
|
|
20241015,144100,150737210,5510,5510,5510,5510,0
|
|
20241015,144000,150737210,5510,5500,5510,5500,96
|
|
20241015,143900,150209200,5510,5510,5510,5510,0
|
|
20241015,143800,150209200,5510,5510,5510,5510,20
|
|
20241015,143700,150099000,5510,5510,5510,5510,0
|
|
20241015,143600,150099000,5510,5510,5510,5510,0
|
|
20241015,143500,150099000,5510,5510,5510,5510,21
|
|
20241015,143400,149983290,5510,5510,5510,5510,0
|
|
20241015,143300,149983290,5510,5510,5510,5510,0
|
|
20241015,143200,149983290,5510,5510,5510,5510,71
|
|
20241015,143100,149592080,5510,5510,5510,5510,0
|
|
20241015,143000,149592080,5510,5510,5510,5510,100
|
|
20241015,142900,149041080,5500,5500,5500,5500,0
|
|
20241015,142800,149041080,5500,5500,5500,5500,0
|
|
20241015,142700,149041080,5500,5500,5500,5500,0
|
|
20241015,142600,149041080,5500,5500,5500,5500,0
|
|
20241015,142500,149041080,5500,5500,5500,5500,1000
|
|
20241015,142400,143541080,5530,5530,5530,5530,0
|
|
20241015,142300,143541080,5530,5530,5530,5530,0
|
|
20241015,142200,143541080,5530,5530,5530,5530,1
|
|
20241015,142100,143535550,5530,5530,5530,5530,0
|
|
20241015,142000,143535550,5530,5530,5530,5530,52
|
|
20241015,141900,143247990,5530,5530,5530,5530,50
|
|
20241015,141800,142971490,5530,5530,5530,5530,100
|
|
20241015,141700,142418490,5540,5540,5540,5540,0
|
|
20241015,141600,142418490,5540,5540,5540,5540,17
|
|
20241015,141500,142324310,5550,5550,5550,5550,0
|
|
20241015,141400,142324310,5550,5540,5550,5540,232
|
|
20241015,141300,141036920,5540,5540,5540,5540,0
|
|
20241015,141200,141036920,5540,5540,5540,5540,102
|
|
20241015,141100,140471840,5540,5540,5540,5540,0
|
|
20241015,141000,140471840,5540,5540,5540,5540,0
|
|
20241015,140900,140471840,5540,5540,5540,5540,1
|
|
20241015,140800,140466300,5530,5530,5530,5530,0
|
|
20241015,140700,140466300,5530,5530,5530,5530,1
|
|
20241015,140600,140460770,5530,5520,5530,5520,193
|
|
20241015,140500,139393530,5530,5530,5530,5530,320
|
|
20241015,140400,137623930,5520,5520,5520,5520,0
|
|
20241015,140300,137623930,5520,5520,5520,5520,0
|
|
20241015,140200,137623930,5520,5520,5520,5520,82
|
|
20241015,140100,137171290,5510,5510,5510,5510,274
|
|
20241015,140000,135661550,5510,5510,5510,5510,0
|
|
20241015,135900,135661550,5510,5510,5510,5510,0
|
|
20241015,135800,135661550,5510,5510,5510,5510,0
|
|
20241015,135700,135661550,5510,5510,5510,5510,0
|
|
20241015,135600,135661550,5510,5510,5510,5510,0
|
|
20241015,135500,135661550,5510,5510,5510,5510,120
|
|
20241015,135400,135000350,5500,5500,5500,5500,0
|
|
20241015,135300,135000350,5500,5500,5500,5500,200
|
|
20241015,135200,133900350,5500,5500,5500,5500,425
|
|
20241015,135100,131562850,5500,5500,5500,5500,281
|
|
20241015,135000,130017350,5490,5490,5490,5490,250
|
|
20241015,134900,128644850,5490,5490,5490,5490,0
|
|
20241015,134800,128644850,5490,5490,5490,5490,14
|
|
20241015,134700,128567990,5500,5500,5500,5500,0
|
|
20241015,134600,128567990,5500,5500,5500,5500,100
|
|
20241015,134500,128017990,5490,5500,5510,5490,273
|
|
20241015,134400,126518210,5500,5500,5500,5500,0
|
|
20241015,134300,126518210,5500,5500,5500,5500,0
|
|
20241015,134200,126518210,5500,5500,5500,5500,0
|
|
20241015,134100,126518210,5500,5500,5500,5500,0
|
|
20241015,134000,126518210,5500,5500,5500,5500,50
|
|
20241015,133900,126243210,5490,5490,5490,5490,290
|
|
20241015,133800,124651110,5500,5500,5500,5500,0
|
|
20241015,133700,124651110,5500,5500,5500,5500,0
|
|
20241015,133600,124651110,5500,5500,5500,5500,0
|
|
20241015,133500,124651110,5500,5500,5500,5500,0
|
|
20241015,133400,124651110,5500,5500,5500,5500,0
|
|
20241015,133300,124651110,5500,5500,5500,5500,0
|
|
20241015,133200,124651110,5500,5500,5500,5500,0
|
|
20241015,133100,124651110,5500,5500,5500,5500,0
|
|
20241015,133000,124651110,5500,5500,5500,5500,0
|
|
20241015,132900,124651110,5500,5500,5500,5500,0
|
|
20241015,132800,124651110,5500,5500,5500,5500,184
|
|
20241015,132700,123639110,5500,5500,5500,5500,0
|
|
20241015,132600,123639110,5500,5500,5500,5500,500
|
|
20241015,132500,120889110,5500,5500,5500,5500,0
|
|
20241015,132400,120889110,5500,5500,5500,5500,0
|
|
20241015,132300,120889110,5500,5500,5500,5500,0
|
|
20241015,132200,120889110,5500,5500,5500,5500,0
|
|
20241015,132100,120889110,5500,5500,5500,5500,124
|
|
20241015,132000,120207110,5510,5510,5510,5510,0
|
|
20241015,131900,120207110,5510,5510,5510,5510,0
|
|
20241015,131800,120207110,5510,5510,5510,5510,0
|
|
20241015,131700,120207110,5510,5510,5510,5510,0
|
|
20241015,131600,120207110,5510,5510,5510,5510,0
|
|
20241015,131500,120207110,5510,5500,5510,5500,640
|
|
20241015,131400,116686350,5490,5490,5490,5490,50
|
|
20241015,131300,116411850,5490,5490,5490,5490,0
|
|
20241015,131200,116411850,5490,5490,5490,5490,92
|
|
20241015,131100,115906770,5490,5490,5490,5490,1336
|
|
20241015,131000,108572130,5470,5470,5470,5470,0
|
|
20241015,130900,108572130,5470,5470,5470,5470,190
|
|
20241015,130800,107532830,5480,5480,5480,5480,0
|
|
20241015,130700,107532830,5480,5480,5480,5480,0
|
|
20241015,130600,107532830,5480,5480,5480,5480,0
|
|
20241015,130500,107532830,5480,5480,5480,5480,0
|
|
20241015,130400,107532830,5480,5480,5480,5480,0
|
|
20241015,130300,107532830,5480,5480,5480,5480,0
|
|
20241015,130200,107532830,5480,5480,5480,5480,400
|
|
20241015,130100,105340830,5490,5490,5490,5490,0
|
|
20241015,130000,105340830,5490,5490,5490,5490,235
|
|
20241015,125900,104050680,5490,5490,5490,5490,117
|
|
20241015,125800,103408350,5490,5490,5490,5490,0
|
|
20241015,125700,103408350,5490,5490,5490,5490,0
|
|
20241015,125600,103408350,5490,5490,5490,5490,1
|
|
20241015,125500,103402860,5480,5480,5480,5480,0
|
|
20241015,125400,103402860,5480,5480,5480,5480,0
|
|
20241015,125300,103402860,5480,5480,5480,5480,0
|
|
20241015,125200,103402860,5480,5480,5480,5480,0
|
|
20241015,125100,103402860,5480,5480,5480,5480,1
|
|
20241015,125000,103397380,5490,5490,5490,5490,0
|
|
20241015,124900,103397380,5490,5490,5490,5490,0
|
|
20241015,124800,103397380,5490,5490,5490,5490,0
|
|
20241015,124700,103397380,5490,5490,5490,5490,50
|
|
20241015,124600,103122880,5490,5490,5490,5490,0
|
|
20241015,124500,103122880,5490,5490,5490,5490,30
|
|
20241015,124400,102958180,5500,5500,5500,5500,0
|
|
20241015,124300,102958180,5500,5470,5500,5470,710
|
|
20241015,124200,99059520,5490,5480,5490,5480,580
|
|
20241015,124100,95880430,5480,5480,5480,5480,0
|
|
20241015,124000,95880430,5480,5480,5480,5480,0
|
|
20241015,123900,95880430,5480,5480,5480,5480,0
|
|
20241015,123800,95880430,5480,5480,5480,5480,0
|
|
20241015,123700,95880430,5480,5480,5480,5480,0
|
|
20241015,123600,95880430,5480,5470,5480,5470,167
|
|
20241015,123500,94966730,5470,5470,5470,5470,0
|
|
20241015,123400,94966730,5470,5470,5470,5470,0
|
|
20241015,123300,94966730,5470,5470,5470,5470,1
|
|
20241015,123200,94961260,5440,5440,5440,5440,50
|
|
20241015,123100,94689260,5450,5450,5450,5450,300
|
|
20241015,123000,93054260,5470,5470,5470,5470,0
|
|
20241015,122900,93054260,5470,5470,5470,5470,0
|
|
20241015,122800,93054260,5470,5470,5470,5470,0
|
|
20241015,122700,93054260,5470,5470,5470,5470,0
|
|
20241015,122600,93054260,5470,5470,5470,5470,0
|
|
20241015,122500,93054260,5470,5470,5470,5470,0
|
|
20241015,122400,93054260,5470,5470,5470,5470,3
|
|
20241015,122300,93037850,5460,5460,5460,5460,0
|
|
20241015,122200,93037850,5460,5460,5460,5460,8
|
|
20241015,122100,92994170,5460,5460,5460,5460,592
|
|
20241015,122000,89761850,5460,5460,5460,5460,1
|
|
20241015,121900,89756390,5430,5430,5430,5430,64
|
|
20241015,121800,89408870,5460,5460,5460,5460,100
|
|
20241015,121700,88862870,5460,5460,5460,5460,0
|
|
20241015,121600,88862870,5460,5460,5460,5460,0
|
|
20241015,121500,88862870,5460,5460,5460,5460,0
|
|
20241015,121400,88862870,5460,5460,5460,5460,0
|
|
20241015,121300,88862870,5460,5460,5460,5460,21
|
|
20241015,121200,88748210,5460,5430,5460,5420,291
|
|
20241015,121100,87169800,5460,5460,5460,5460,0
|
|
20241015,121000,87169800,5460,5460,5460,5460,0
|
|
20241015,120900,87169800,5460,5460,5460,5460,0
|
|
20241015,120800,87169800,5460,5460,5460,5460,0
|
|
20241015,120700,87169800,5460,5460,5460,5460,2
|
|
20241015,120600,87158880,5460,5460,5460,5460,4
|
|
20241015,120500,87137040,5460,5450,5460,5450,788
|
|
20241015,120400,82841050,5440,5430,5440,5430,1069
|
|
20241015,120300,77026760,5430,5430,5430,5430,0
|
|
20241015,120200,77026760,5430,5430,5430,5430,0
|
|
20241015,120100,77026760,5430,5430,5430,5430,0
|
|
20241015,120000,77026760,5430,5430,5430,5430,0
|
|
20241015,115900,77026760,5430,5430,5430,5430,1
|
|
20241015,115800,77021330,5430,5430,5430,5430,0
|
|
20241015,115700,77021330,5430,5430,5430,5430,0
|
|
20241015,115600,77021330,5430,5430,5430,5430,3
|
|
20241015,115500,77005040,5420,5420,5420,5420,0
|
|
20241015,115400,77005040,5420,5420,5420,5420,0
|
|
20241015,115300,77005040,5420,5420,5420,5420,20
|
|
20241015,115200,76896640,5420,5420,5420,5420,0
|
|
20241015,115100,76896640,5420,5420,5420,5420,0
|
|
20241015,115000,76896640,5420,5420,5420,5420,0
|
|
20241015,114900,76896640,5420,5420,5420,5420,0
|
|
20241015,114800,76896640,5420,5420,5420,5420,747
|
|
20241015,114700,72847900,5420,5420,5420,5420,0
|
|
20241015,114600,72847900,5420,5420,5420,5420,0
|
|
20241015,114500,72847900,5420,5420,5420,5420,0
|
|
20241015,114400,72847900,5420,5420,5420,5420,0
|
|
20241015,114300,72847900,5420,5410,5420,5410,2001
|
|
20241015,114200,62002980,5420,5420,5420,5420,0
|
|
20241015,114100,62002980,5420,5420,5420,5420,0
|
|
20241015,114000,62002980,5420,5420,5420,5420,0
|
|
20241015,113900,62002980,5420,5420,5420,5420,0
|
|
20241015,113800,62002980,5420,5420,5420,5420,0
|
|
20241015,113700,62002980,5420,5420,5420,5420,2
|
|
20241015,113600,61992140,5420,5420,5420,5420,5
|
|
20241015,113500,61965040,5420,5420,5420,5420,141
|
|
20241015,113400,61200820,5420,5420,5420,5420,1
|
|
20241015,113300,61195400,5410,5410,5410,5410,0
|
|
20241015,113200,61195400,5410,5410,5410,5410,114
|
|
20241015,113100,60578660,5410,5410,5410,5410,12
|
|
20241015,113000,60513740,5410,5410,5410,5410,0
|
|
20241015,112900,60513740,5410,5410,5410,5410,4
|
|
20241015,112800,60492100,5410,5410,5410,5410,0
|
|
20241015,112700,60492100,5410,5410,5410,5410,0
|
|
20241015,112600,60492100,5410,5410,5410,5410,0
|
|
20241015,112500,60492100,5410,5410,5410,5410,0
|
|
20241015,112400,60492100,5410,5410,5410,5410,34
|
|
20241015,112300,60308160,5420,5420,5420,5420,0
|
|
20241015,112200,60308160,5420,5420,5420,5420,0
|
|
20241015,112100,60308160,5420,5420,5420,5420,0
|
|
20241015,112000,60308160,5420,5420,5420,5420,0
|
|
20241015,111900,60308160,5420,5420,5420,5420,0
|
|
20241015,111800,60308160,5420,5420,5420,5420,0
|
|
20241015,111700,60308160,5420,5420,5420,5420,0
|
|
20241015,111600,60308160,5420,5420,5420,5420,0
|
|
20241015,111500,60308160,5420,5420,5420,5420,0
|
|
20241015,111400,60308160,5420,5420,5420,5420,0
|
|
20241015,111300,60308160,5420,5420,5420,5420,0
|
|
20241015,111200,60308160,5420,5420,5420,5420,0
|
|
20241015,111100,60308160,5420,5420,5420,5420,1
|
|
20241015,111000,60302740,5410,5410,5410,5410,0
|
|
20241015,110900,60302740,5410,5410,5410,5410,2
|
|
20241015,110800,60291920,5410,5410,5410,5410,0
|
|
20241015,110700,60291920,5410,5410,5410,5410,112
|
|
20241015,110600,59686000,5420,5420,5420,5420,0
|
|
20241015,110500,59686000,5420,5420,5420,5420,3
|
|
20241015,110400,59669740,5410,5410,5410,5410,550
|
|
20241015,110300,56694240,5410,5410,5410,5410,0
|
|
20241015,110200,56694240,5410,5410,5410,5410,0
|
|
20241015,110100,56694240,5410,5410,5410,5410,0
|
|
20241015,110000,56694240,5410,5410,5410,5410,0
|
|
20241015,105900,56694240,5410,5410,5410,5410,0
|
|
20241015,105800,56694240,5410,5410,5410,5410,0
|
|
20241015,105700,56694240,5410,5410,5410,5410,0
|
|
20241015,105600,56694240,5410,5410,5410,5410,0
|
|
20241015,105500,56694240,5410,5410,5410,5410,0
|
|
20241015,105400,56694240,5410,5410,5410,5410,0
|
|
20241015,105300,56694240,5410,5410,5410,5410,0
|
|
20241015,105200,56694240,5410,5410,5410,5410,0
|
|
20241015,105100,56694240,5410,5410,5410,5410,4
|
|
20241015,105000,56672600,5410,5410,5410,5410,0
|
|
20241015,104900,56672600,5410,5410,5410,5410,211
|
|
20241015,104800,55531090,5410,5410,5410,5410,1165
|
|
20241015,104700,49228440,5420,5420,5420,5420,13
|
|
20241015,104600,49157980,5420,5420,5420,5420,10
|
|
20241015,104500,49103780,5420,5420,5420,5420,0
|
|
20241015,104400,49103780,5420,5420,5420,5420,0
|
|
20241015,104300,49103780,5420,5420,5420,5420,0
|
|
20241015,104200,49103780,5420,5420,5420,5420,0
|
|
20241015,104100,49103780,5420,5420,5420,5420,1
|
|
20241015,104000,49098360,5420,5420,5420,5420,0
|
|
20241015,103900,49098360,5420,5420,5420,5420,0
|
|
20241015,103800,49098360,5420,5420,5420,5420,0
|
|
20241015,103700,49098360,5420,5420,5420,5420,1145
|
|
20241015,103600,42892460,5420,5420,5420,5420,0
|
|
20241015,103500,42892460,5420,5420,5420,5420,20
|
|
20241015,103400,42784060,5430,5430,5430,5430,0
|
|
20241015,103300,42784060,5430,5430,5430,5430,0
|
|
20241015,103200,42784060,5430,5430,5430,5430,0
|
|
20241015,103100,42784060,5430,5430,5430,5430,0
|
|
20241015,103000,42784060,5430,5430,5430,5430,0
|
|
20241015,102900,42784060,5430,5430,5430,5430,0
|
|
20241015,102800,42784060,5430,5430,5430,5430,30
|
|
20241015,102700,42621160,5440,5440,5440,5440,0
|
|
20241015,102600,42621160,5440,5440,5440,5440,0
|
|
20241015,102500,42621160,5440,5440,5440,5440,0
|
|
20241015,102400,42621160,5440,5440,5440,5440,0
|
|
20241015,102300,42621160,5440,5430,5440,5430,1100
|
|
20241015,102200,36638160,5430,5430,5430,5430,0
|
|
20241015,102100,36638160,5430,5430,5430,5430,0
|
|
20241015,102000,36638160,5430,5430,5430,5430,0
|
|
20241015,101900,36638160,5430,5430,5430,5430,23
|
|
20241015,101800,36513270,5430,5430,5430,5430,67
|
|
20241015,101700,36149460,5440,5440,5440,5440,132
|
|
20241015,101600,35431380,5420,5420,5420,5420,238
|
|
20241015,101500,34141420,5420,5420,5420,5420,0
|
|
20241015,101400,34141420,5420,5420,5420,5420,2
|
|
20241015,101300,34130580,5410,5410,5410,5410,200
|
|
20241015,101200,33048580,5420,5420,5420,5420,0
|
|
20241015,101100,33048580,5420,5420,5420,5420,0
|
|
20241015,101000,33048580,5420,5420,5420,5420,2
|
|
20241015,100900,33037740,5420,5420,5420,5420,0
|
|
20241015,100800,33037740,5420,5420,5420,5420,120
|
|
20241015,100700,32387340,5420,5420,5420,5420,0
|
|
20241015,100600,32387340,5420,5420,5420,5420,160
|
|
20241015,100500,31520140,5420,5420,5420,5420,10
|
|
20241015,100400,31465940,5420,5420,5420,5420,13
|
|
20241015,100300,31395480,5440,5420,5440,5420,5
|
|
20241015,100200,31368360,5410,5410,5410,5410,0
|
|
20241015,100100,31368360,5410,5410,5410,5410,0
|
|
20241015,100000,31368360,5410,5410,5410,5410,0
|
|
20241015,095900,31368360,5410,5410,5410,5410,0
|
|
20241015,095800,31368360,5410,5410,5410,5410,0
|
|
20241015,095700,31368360,5410,5410,5410,5410,0
|
|
20241015,095600,31368360,5410,5420,5420,5410,5
|
|
20241015,095500,31341300,5440,5440,5440,5440,0
|
|
20241015,095400,31341300,5440,5440,5440,5440,0
|
|
20241015,095300,31341300,5440,5440,5440,5440,1
|
|
20241015,095200,31335860,5410,5410,5410,5410,0
|
|
20241015,095100,31335860,5410,5410,5410,5410,0
|
|
20241015,095000,31335860,5410,5410,5410,5410,0
|
|
20241015,094900,31335860,5410,5410,5410,5410,0
|
|
20241015,094800,31335860,5410,5410,5410,5410,0
|
|
20241015,094700,31335860,5410,5410,5410,5410,10
|
|
20241015,094600,31281760,5410,5410,5410,5410,290
|
|
20241015,094500,29712860,5440,5440,5440,5440,466
|
|
20241015,094400,27177820,5440,5440,5440,5440,472
|
|
20241015,094300,24610140,5440,5440,5440,5440,2
|
|
20241015,094200,24599260,5430,5430,5430,5430,187
|
|
20241015,094100,23583850,5430,5440,5440,5430,3
|
|
20241015,094000,23567550,5440,5440,5440,5440,1
|
|
20241015,093900,23562110,5420,5420,5420,5420,10
|
|
20241015,093800,23507910,5420,5420,5420,5420,0
|
|
20241015,093700,23507910,5420,5420,5420,5420,0
|
|
20241015,093600,23507910,5420,5420,5420,5420,260
|
|
20241015,093500,22098710,5420,5420,5420,5420,1
|
|
20241015,093400,22093290,5410,5410,5410,5410,0
|
|
20241015,093300,22093290,5410,5410,5410,5410,360
|
|
20241015,093200,20145690,5410,5410,5410,5410,0
|
|
20241015,093100,20145690,5410,5410,5410,5410,0
|
|
20241015,093000,20145690,5410,5410,5410,5410,0
|
|
20241015,092900,20145690,5410,5410,5410,5410,0
|
|
20241015,092800,20145690,5410,5410,5410,5410,0
|
|
20241015,092700,20145690,5410,5420,5420,5410,38
|
|
20241015,092600,19939740,5430,5430,5430,5430,1
|
|
20241015,092500,19934310,5420,5420,5420,5420,4
|
|
20241015,092400,19912630,5420,5420,5420,5420,80
|
|
20241015,092300,19479030,5420,5420,5420,5420,201
|
|
20241015,092200,18389610,5430,5430,5430,5430,109
|
|
20241015,092100,17797740,5430,5430,5430,5430,5
|
|
20241015,092000,17770590,5420,5420,5420,5420,80
|
|
20241015,091900,17336990,5440,5440,5440,5440,0
|
|
20241015,091800,17336990,5440,5440,5440,5440,0
|
|
20241015,091700,17336990,5440,5440,5440,5440,1
|
|
20241015,091600,17331550,5420,5420,5420,5420,20
|
|
20241015,091500,17223150,5410,5410,5410,5410,0
|
|
20241015,091400,17223150,5410,5410,5410,5410,1
|
|
20241015,091300,17217740,5410,5410,5410,5410,0
|
|
20241015,091200,17217740,5410,5410,5410,5410,555
|
|
20241015,091100,14215190,5410,5410,5410,5410,337
|
|
20241015,091000,12392020,5410,5410,5410,5410,0
|
|
20241015,090900,12392020,5410,5410,5410,5410,0
|
|
20241015,090800,12392020,5410,5410,5410,5410,0
|
|
20241015,090700,12392020,5410,5410,5410,5410,0
|
|
20241015,090600,12392020,5410,5410,5410,5410,0
|
|
20241015,090500,12392020,5410,5410,5410,5410,0
|
|
20241015,090400,12392020,5410,5410,5410,5410,0
|
|
20241015,090300,12392020,5410,5420,5420,5400,957
|
|
20241015,090200,7218860,5470,5470,5470,5470,0
|
|
20241015,090100,7218860,5470,5470,5470,5470,0
|
|
20241015,090000,7218860,5470,5410,5470,5410,1334
|