631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,192800,404215720,5110,5110,5110,5110,254
|
|
20241010,192700,404215720,5110,5110,5110,5110,0
|
|
20241010,192600,404215720,5110,5110,5110,5110,0
|
|
20241010,192500,404215720,5110,5110,5110,5110,0
|
|
20241010,192400,404215720,5110,5110,5110,5110,0
|
|
20241010,192300,404215720,5110,5110,5110,5110,0
|
|
20241010,192200,404215720,5110,5110,5110,5110,0
|
|
20241010,192100,404215720,5110,5110,5110,5110,0
|
|
20241010,192000,404215720,5110,5110,5110,5110,0
|
|
20241010,191900,404215720,5110,5110,5110,5110,0
|
|
20241010,191800,404215720,5110,5110,5110,5110,0
|
|
20241010,191700,404215720,5110,5110,5110,5110,0
|
|
20241010,191600,404215720,5110,5110,5110,5110,0
|
|
20241010,191500,404215720,5110,5110,5110,5110,0
|
|
20241010,191400,404215720,5110,5110,5110,5110,0
|
|
20241010,191300,404215720,5110,5110,5110,5110,0
|
|
20241010,191200,404215720,5110,5110,5110,5110,0
|
|
20241010,191100,404215720,5110,5110,5110,5110,0
|
|
20241010,191000,404215720,5110,5110,5110,5110,0
|
|
20241010,190900,404215720,5110,5110,5110,5110,0
|
|
20241010,190800,404215720,5110,5110,5110,5110,0
|
|
20241010,190700,404215720,5110,5110,5110,5110,0
|
|
20241010,190600,404215720,5110,5110,5110,5110,0
|
|
20241010,190500,404215720,5110,5110,5110,5110,0
|
|
20241010,190400,404215720,5110,5110,5110,5110,0
|
|
20241010,190300,404215720,5110,5110,5110,5110,0
|
|
20241010,190200,404215720,5110,5110,5110,5110,0
|
|
20241010,190100,404215720,5110,5110,5110,5110,0
|
|
20241010,190000,404215720,5110,5110,5110,5110,0
|
|
20241010,185900,404215720,5110,5110,5110,5110,0
|
|
20241010,185800,404215720,5110,5110,5110,5110,254
|
|
20241010,185700,404215720,5110,5110,5110,5110,0
|
|
20241010,185600,404215720,5110,5110,5110,5110,0
|
|
20241010,185500,404215720,5110,5110,5110,5110,0
|
|
20241010,185400,404215720,5110,5110,5110,5110,0
|
|
20241010,185300,404215720,5110,5110,5110,5110,0
|
|
20241010,185200,404215720,5110,5110,5110,5110,0
|
|
20241010,185100,404215720,5110,5110,5110,5110,0
|
|
20241010,185000,404215720,5110,5110,5110,5110,0
|
|
20241010,184900,404215720,5110,5110,5110,5110,0
|
|
20241010,184800,404215720,5110,5110,5110,5110,0
|
|
20241010,184700,404215720,5110,5110,5110,5110,0
|
|
20241010,184600,404215720,5110,5110,5110,5110,0
|
|
20241010,184500,404215720,5110,5110,5110,5110,0
|
|
20241010,184400,404215720,5110,5110,5110,5110,0
|
|
20241010,184300,404215720,5110,5110,5110,5110,0
|
|
20241010,184200,404215720,5110,5110,5110,5110,0
|
|
20241010,184100,404215720,5110,5110,5110,5110,0
|
|
20241010,184000,404215720,5110,5110,5110,5110,0
|
|
20241010,183900,404215720,5110,5110,5110,5110,0
|
|
20241010,183800,404215720,5110,5110,5110,5110,0
|
|
20241010,183700,404215720,5110,5110,5110,5110,0
|
|
20241010,183600,404215720,5110,5110,5110,5110,0
|
|
20241010,183500,404215720,5110,5110,5110,5110,0
|
|
20241010,183400,404215720,5110,5110,5110,5110,0
|
|
20241010,183300,404215720,5110,5110,5110,5110,0
|
|
20241010,183200,404215720,5110,5110,5110,5110,0
|
|
20241010,183100,404215720,5110,5110,5110,5110,0
|
|
20241010,183000,404215720,5110,5110,5110,5110,0
|
|
20241010,182900,404215720,5110,5110,5110,5110,0
|
|
20241010,182800,404215720,5110,5110,5110,5110,254
|
|
20241010,182700,404215720,5110,5110,5110,5110,0
|
|
20241010,182600,404215720,5110,5110,5110,5110,0
|
|
20241010,182500,404215720,5110,5110,5110,5110,0
|
|
20241010,182400,404215720,5110,5110,5110,5110,0
|
|
20241010,182300,404215720,5110,5110,5110,5110,0
|
|
20241010,182200,404215720,5110,5110,5110,5110,0
|
|
20241010,182100,404215720,5110,5110,5110,5110,0
|
|
20241010,182000,404215720,5110,5110,5110,5110,0
|
|
20241010,181900,404215720,5110,5110,5110,5110,0
|
|
20241010,181800,404215720,5110,5110,5110,5110,0
|
|
20241010,181700,404215720,5110,5110,5110,5110,0
|
|
20241010,181600,404215720,5110,5110,5110,5110,0
|
|
20241010,181500,404215720,5110,5110,5110,5110,0
|
|
20241010,181400,404215720,5110,5110,5110,5110,0
|
|
20241010,181300,404215720,5110,5110,5110,5110,0
|
|
20241010,181200,404215720,5110,5110,5110,5110,0
|
|
20241010,181100,404215720,5110,5110,5110,5110,0
|
|
20241010,181000,404215720,5110,5110,5110,5110,0
|
|
20241010,180900,404215720,5110,5110,5110,5110,0
|
|
20241010,180800,404215720,5110,5110,5110,5110,0
|
|
20241010,180700,404215720,5110,5110,5110,5110,0
|
|
20241010,180600,404215720,5110,5110,5110,5110,0
|
|
20241010,180500,404215720,5110,5110,5110,5110,0
|
|
20241010,180400,404215720,5110,5110,5110,5110,0
|
|
20241010,180300,404215720,5110,5110,5110,5110,0
|
|
20241010,180200,404215720,5110,5110,5110,5110,0
|
|
20241010,180100,404215720,5110,5110,5110,5110,0
|
|
20241010,180000,404215720,5110,5110,5110,5110,0
|
|
20241010,175900,404215720,5110,5110,5110,5110,0
|
|
20241010,175800,404215720,5110,5110,5110,5110,254
|
|
20241010,175700,404215720,5110,5110,5110,5110,0
|
|
20241010,175600,404215720,5110,5110,5110,5110,0
|
|
20241010,175500,404215720,5110,5110,5110,5110,0
|
|
20241010,175400,404215720,5110,5110,5110,5110,0
|
|
20241010,175300,404215720,5110,5110,5110,5110,0
|
|
20241010,175200,404215720,5110,5110,5110,5110,0
|
|
20241010,175100,404215720,5110,5110,5110,5110,0
|
|
20241010,175000,404215720,5110,5110,5110,5110,0
|
|
20241010,174900,404215720,5110,5110,5110,5110,0
|
|
20241010,174800,404215720,5110,5110,5110,5110,0
|
|
20241010,174700,404215720,5110,5110,5110,5110,0
|
|
20241010,174600,404215720,5110,5110,5110,5110,0
|
|
20241010,174500,404215720,5110,5110,5110,5110,0
|
|
20241010,174400,404215720,5110,5110,5110,5110,0
|
|
20241010,174300,404215720,5110,5110,5110,5110,0
|
|
20241010,174200,404215720,5110,5110,5110,5110,0
|
|
20241010,174100,404215720,5110,5110,5110,5110,0
|
|
20241010,174000,404215720,5110,5110,5110,5110,0
|
|
20241010,173900,404215720,5110,5110,5110,5110,0
|
|
20241010,173800,404215720,5110,5110,5110,5110,0
|
|
20241010,173700,404215720,5110,5110,5110,5110,0
|
|
20241010,173600,404215720,5110,5110,5110,5110,0
|
|
20241010,173500,404215720,5110,5110,5110,5110,0
|
|
20241010,173400,404215720,5110,5110,5110,5110,0
|
|
20241010,173300,404215720,5110,5110,5110,5110,0
|
|
20241010,173200,404215720,5110,5110,5110,5110,0
|
|
20241010,173100,404215720,5110,5110,5110,5110,0
|
|
20241010,173000,404215720,5110,5110,5110,5110,0
|
|
20241010,172900,404215720,5110,5110,5110,5110,0
|
|
20241010,172800,404215720,5110,5110,5110,5110,254
|
|
20241010,172700,404215720,5110,5110,5110,5110,0
|
|
20241010,172600,404215720,5110,5110,5110,5110,0
|
|
20241010,172500,404215720,5110,5110,5110,5110,0
|
|
20241010,172400,404215720,5110,5110,5110,5110,0
|
|
20241010,172300,404215720,5110,5110,5110,5110,0
|
|
20241010,172200,404215720,5110,5110,5110,5110,0
|
|
20241010,172100,404215720,5110,5110,5110,5110,0
|
|
20241010,172000,404215720,5110,5110,5110,5110,0
|
|
20241010,171900,404215720,5110,5110,5110,5110,0
|
|
20241010,171800,404215720,5110,5110,5110,5110,0
|
|
20241010,171700,404215720,5110,5110,5110,5110,0
|
|
20241010,171600,404215720,5110,5110,5110,5110,0
|
|
20241010,171500,404215720,5110,5110,5110,5110,0
|
|
20241010,171400,404215720,5110,5110,5110,5110,0
|
|
20241010,171300,404215720,5110,5110,5110,5110,0
|
|
20241010,171200,404215720,5110,5110,5110,5110,0
|
|
20241010,171100,404215720,5110,5110,5110,5110,0
|
|
20241010,171000,404215720,5110,5110,5110,5110,0
|
|
20241010,170900,404215720,5110,5110,5110,5110,0
|
|
20241010,170800,404215720,5110,5110,5110,5110,0
|
|
20241010,170700,404215720,5110,5110,5110,5110,0
|
|
20241010,170600,404215720,5110,5110,5110,5110,0
|
|
20241010,170500,404215720,5110,5110,5110,5110,0
|
|
20241010,170400,404215720,5110,5110,5110,5110,0
|
|
20241010,170300,404215720,5110,5110,5110,5110,0
|
|
20241010,170200,404215720,5110,5110,5110,5110,0
|
|
20241010,170100,404215720,5110,5110,5110,5110,0
|
|
20241010,170000,404215720,5110,5110,5110,5110,0
|
|
20241010,165900,404215720,5110,5110,5110,5110,0
|
|
20241010,165800,404215720,5110,5110,5110,5110,254
|
|
20241010,165700,404215720,5110,5110,5110,5110,0
|
|
20241010,165600,404215720,5110,5110,5110,5110,0
|
|
20241010,165500,404215720,5110,5110,5110,5110,0
|
|
20241010,165400,404215720,5110,5110,5110,5110,0
|
|
20241010,165300,404215720,5110,5110,5110,5110,0
|
|
20241010,165200,404215720,5110,5110,5110,5110,0
|
|
20241010,165100,404215720,5110,5110,5110,5110,0
|
|
20241010,165000,404215720,5110,5110,5110,5110,0
|
|
20241010,164900,404215720,5110,5110,5110,5110,0
|
|
20241010,164800,404215720,5110,5110,5110,5110,0
|
|
20241010,164700,404215720,5110,5110,5110,5110,0
|
|
20241010,164600,404215720,5110,5110,5110,5110,0
|
|
20241010,164500,404215720,5110,5110,5110,5110,0
|
|
20241010,164400,404215720,5110,5110,5110,5110,0
|
|
20241010,164300,404215720,5110,5110,5110,5110,0
|
|
20241010,164200,404215720,5110,5110,5110,5110,0
|
|
20241010,164100,404215720,5110,5110,5110,5110,0
|
|
20241010,164000,404215720,5110,5110,5110,5110,0
|
|
20241010,163900,404215720,5110,5110,5110,5110,0
|
|
20241010,163800,404215720,5110,5110,5110,5110,0
|
|
20241010,163700,404215720,5110,5110,5110,5110,0
|
|
20241010,163600,404215720,5110,5110,5110,5110,0
|
|
20241010,163500,404215720,5110,5110,5110,5110,0
|
|
20241010,163400,404215720,5110,5110,5110,5110,0
|
|
20241010,163300,404215720,5110,5110,5110,5110,0
|
|
20241010,163200,404215720,5110,5110,5110,5110,0
|
|
20241010,163100,404215720,5110,5110,5110,5110,0
|
|
20241010,163000,404215720,5110,5110,5110,5110,0
|
|
20241010,162900,404215720,5110,5110,5110,5110,0
|
|
20241010,162800,404215720,5110,5110,5110,5110,254
|
|
20241010,162700,404215720,5110,5110,5110,5110,0
|
|
20241010,162600,404215720,5110,5110,5110,5110,0
|
|
20241010,162500,404215720,5110,5110,5110,5110,0
|
|
20241010,162400,404215720,5110,5110,5110,5110,0
|
|
20241010,162300,404215720,5110,5110,5110,5110,0
|
|
20241010,162200,404215720,5110,5110,5110,5110,0
|
|
20241010,162100,404215720,5110,5110,5110,5110,0
|
|
20241010,162000,404215720,5110,5110,5110,5110,0
|
|
20241010,161900,404215720,5110,5110,5110,5110,0
|
|
20241010,161800,404215720,5110,5110,5110,5110,0
|
|
20241010,161700,404215720,5110,5110,5110,5110,0
|
|
20241010,161600,404215720,5110,5110,5110,5110,0
|
|
20241010,161500,404215720,5110,5110,5110,5110,0
|
|
20241010,161400,404215720,5110,5110,5110,5110,0
|
|
20241010,161300,404215720,5110,5110,5110,5110,0
|
|
20241010,161200,404215720,5110,5110,5110,5110,0
|
|
20241010,161100,404215720,5110,5110,5110,5110,0
|
|
20241010,161000,404215720,5110,5110,5110,5110,0
|
|
20241010,160900,404215720,5110,5110,5110,5110,0
|
|
20241010,160800,404215720,5110,5110,5110,5110,0
|
|
20241010,160700,404215720,5110,5110,5110,5110,0
|
|
20241010,160600,404215720,5110,5110,5110,5110,0
|
|
20241010,160500,404215720,5110,5110,5110,5110,0
|
|
20241010,160400,404215720,5110,5110,5110,5110,0
|
|
20241010,160300,404215720,5110,5110,5110,5110,0
|
|
20241010,160200,404215720,5110,5110,5110,5110,0
|
|
20241010,160100,404215720,5110,5110,5110,5110,0
|
|
20241010,160000,404215720,5110,5110,5110,5110,0
|
|
20241010,155900,404215720,5110,5110,5110,5110,0
|
|
20241010,155800,404215720,5110,5110,5110,5110,254
|
|
20241010,155700,404215720,5110,5110,5110,5110,0
|
|
20241010,155600,404215720,5110,5110,5110,5110,0
|
|
20241010,155500,404215720,5110,5110,5110,5110,0
|
|
20241010,155400,404215720,5110,5110,5110,5110,0
|
|
20241010,155300,404215720,5110,5110,5110,5110,0
|
|
20241010,155200,404215720,5110,5110,5110,5110,0
|
|
20241010,155100,404215720,5110,5110,5110,5110,0
|
|
20241010,155000,404215720,5110,5110,5110,5110,0
|
|
20241010,154900,404215720,5110,5110,5110,5110,0
|
|
20241010,154800,404215720,5110,5110,5110,5110,0
|
|
20241010,154700,404215720,5110,5110,5110,5110,0
|
|
20241010,154600,404215720,5110,5110,5110,5110,0
|
|
20241010,154500,404215720,5110,5110,5110,5110,0
|
|
20241010,154400,404215720,5110,5110,5110,5110,0
|
|
20241010,154300,404215720,5110,5110,5110,5110,0
|
|
20241010,154200,404215720,5110,5110,5110,5110,0
|
|
20241010,154100,404215720,5110,5110,5110,5110,0
|
|
20241010,154000,404215720,5110,5110,5110,5110,0
|
|
20241010,153900,404215720,5110,5110,5110,5110,0
|
|
20241010,153800,404215720,5110,5110,5110,5110,0
|
|
20241010,153700,404215720,5110,5110,5110,5110,0
|
|
20241010,153600,404215720,5110,5110,5110,5110,0
|
|
20241010,153500,404215720,5110,5110,5110,5110,0
|
|
20241010,153400,404215720,5110,5110,5110,5110,0
|
|
20241010,153300,404215720,5110,5110,5110,5110,0
|
|
20241010,153200,404215720,5110,5110,5110,5110,0
|
|
20241010,153100,404215720,5110,5110,5110,5110,0
|
|
20241010,153000,404215720,5110,5110,5110,5110,254
|
|
20241010,152900,402917780,5100,5100,5100,5100,0
|
|
20241010,152800,402917780,5100,5100,5100,5100,0
|
|
20241010,152700,402917780,5100,5100,5100,5100,0
|
|
20241010,152600,402917780,5100,5100,5100,5100,0
|
|
20241010,152500,402917780,5100,5100,5100,5100,0
|
|
20241010,152400,402917780,5100,5100,5100,5100,0
|
|
20241010,152300,402917780,5100,5100,5100,5100,0
|
|
20241010,152200,402917780,5100,5100,5100,5100,0
|
|
20241010,152100,402917780,5100,5100,5100,5100,0
|
|
20241010,152000,402917780,5100,5100,5100,5100,0
|
|
20241010,151900,402917780,5100,5090,5100,5090,3
|
|
20241010,151800,402902500,5080,5080,5080,5080,0
|
|
20241010,151700,402902500,5080,5080,5080,5080,1211
|
|
20241010,151600,396750620,5090,5090,5090,5090,0
|
|
20241010,151500,396750620,5090,5090,5090,5090,0
|
|
20241010,151400,396750620,5090,5090,5090,5090,1803
|
|
20241010,151300,387573350,5100,5110,5110,5100,2215
|
|
20241010,151200,376270210,5110,5110,5110,5110,22
|
|
20241010,151100,376157790,5110,5110,5110,5110,20
|
|
20241010,151000,376055590,5110,5120,5120,5110,248
|
|
20241010,150900,374788010,5120,5110,5120,5110,1777
|
|
20241010,150800,365692530,5110,5110,5110,5100,580
|
|
20241010,150700,362728760,5110,5110,5110,5110,0
|
|
20241010,150600,362728760,5110,5110,5110,5110,0
|
|
20241010,150500,362728760,5110,5110,5110,5110,0
|
|
20241010,150400,362728760,5110,5110,5110,5110,59
|
|
20241010,150300,362427270,5110,5110,5110,5110,5
|
|
20241010,150200,362401720,5100,5100,5100,5100,0
|
|
20241010,150100,362401720,5100,5100,5100,5100,0
|
|
20241010,150000,362401720,5100,5100,5100,5100,0
|
|
20241010,145900,362401720,5100,5100,5100,5100,0
|
|
20241010,145800,362401720,5100,5100,5100,5100,15
|
|
20241010,145700,362325220,5110,5110,5110,5110,0
|
|
20241010,145600,362325220,5110,5110,5110,5110,0
|
|
20241010,145500,362325220,5110,5110,5110,5110,1
|
|
20241010,145400,362320110,5110,5110,5110,5110,0
|
|
20241010,145300,362320110,5110,5110,5110,5110,300
|
|
20241010,145200,360787110,5090,5090,5090,5090,0
|
|
20241010,145100,360787110,5090,5090,5090,5090,0
|
|
20241010,145000,360787110,5090,5090,5090,5090,0
|
|
20241010,144900,360787110,5090,5110,5110,5090,300
|
|
20241010,144800,359259190,5110,5110,5110,5110,401
|
|
20241010,144700,357210080,5100,5100,5100,5100,101
|
|
20241010,144600,356694980,5100,5090,5100,5090,356
|
|
20241010,144500,354881520,5100,5100,5100,5100,0
|
|
20241010,144400,354881520,5100,5100,5100,5100,0
|
|
20241010,144300,354881520,5100,5100,5100,5100,0
|
|
20241010,144200,354881520,5100,5100,5100,5100,59
|
|
20241010,144100,354580620,5100,5100,5100,5100,168
|
|
20241010,144000,353723820,5100,5100,5100,5100,122
|
|
20241010,143900,353101620,5100,5100,5100,5100,51
|
|
20241010,143800,352841520,5090,5090,5090,5090,47
|
|
20241010,143700,352602290,5090,5090,5090,5090,1
|
|
20241010,143600,352597200,5110,5110,5110,5110,0
|
|
20241010,143500,352597200,5110,5110,5110,5110,0
|
|
20241010,143400,352597200,5110,5110,5110,5110,2000
|
|
20241010,143300,342377200,5100,5100,5100,5100,0
|
|
20241010,143200,342377200,5100,5100,5100,5100,0
|
|
20241010,143100,342377200,5100,5100,5100,5100,1
|
|
20241010,143000,342372100,5110,5110,5110,5110,0
|
|
20241010,142900,342372100,5110,5110,5110,5110,0
|
|
20241010,142800,342372100,5110,5110,5110,5110,0
|
|
20241010,142700,342372100,5110,5110,5110,5110,560
|
|
20241010,142600,339510500,5120,5110,5120,5110,3441
|
|
20241010,142500,321926980,5110,5110,5110,5110,0
|
|
20241010,142400,321926980,5110,5110,5110,5110,0
|
|
20241010,142300,321926980,5110,5110,5110,5110,0
|
|
20241010,142200,321926980,5110,5110,5110,5110,0
|
|
20241010,142100,321926980,5110,5110,5110,5110,1
|
|
20241010,142000,321921870,5110,5110,5110,5110,0
|
|
20241010,141900,321921870,5110,5090,5110,5090,153
|
|
20241010,141800,321143080,5100,5100,5100,5100,3500
|
|
20241010,141700,303293080,5100,5100,5100,5100,20
|
|
20241010,141600,303191080,5090,5090,5090,5090,0
|
|
20241010,141500,303191080,5090,5090,5090,5090,0
|
|
20241010,141400,303191080,5090,5090,5090,5090,0
|
|
20241010,141300,303191080,5090,5090,5090,5090,0
|
|
20241010,141200,303191080,5090,5090,5090,5090,0
|
|
20241010,141100,303191080,5090,5090,5090,5090,23
|
|
20241010,141000,303074010,5090,5090,5090,5090,0
|
|
20241010,140900,303074010,5090,5090,5090,5090,500
|
|
20241010,140800,300529010,5090,5090,5090,5090,0
|
|
20241010,140700,300529010,5090,5090,5090,5090,0
|
|
20241010,140600,300529010,5090,5090,5090,5090,0
|
|
20241010,140500,300529010,5090,5090,5090,5090,0
|
|
20241010,140400,300529010,5090,5090,5090,5090,0
|
|
20241010,140300,300529010,5090,5090,5090,5090,0
|
|
20241010,140200,300529010,5090,5090,5090,5090,0
|
|
20241010,140100,300529010,5090,5090,5090,5090,0
|
|
20241010,140000,300529010,5090,5090,5090,5090,0
|
|
20241010,135900,300529010,5090,5090,5090,5090,0
|
|
20241010,135800,300529010,5090,5090,5090,5090,562
|
|
20241010,135700,297668430,5080,5080,5080,5080,10
|
|
20241010,135600,297617630,5080,5080,5080,5080,75
|
|
20241010,135500,297236630,5090,5090,5090,5090,1
|
|
20241010,135400,297231540,5090,5090,5090,5090,0
|
|
20241010,135300,297231540,5090,5090,5090,5090,98
|
|
20241010,135200,296732720,5090,5090,5090,5090,0
|
|
20241010,135100,296732720,5090,5090,5090,5090,0
|
|
20241010,135000,296732720,5090,5090,5090,5090,0
|
|
20241010,134900,296732720,5090,5090,5090,5090,0
|
|
20241010,134800,296732720,5090,5090,5090,5090,1
|
|
20241010,134700,296727630,5090,5090,5090,5090,0
|
|
20241010,134600,296727630,5090,5090,5090,5090,0
|
|
20241010,134500,296727630,5090,5090,5090,5090,0
|
|
20241010,134400,296727630,5090,5090,5090,5090,0
|
|
20241010,134300,296727630,5090,5090,5090,5090,0
|
|
20241010,134200,296727630,5090,5090,5090,5090,0
|
|
20241010,134100,296727630,5090,5090,5090,5090,0
|
|
20241010,134000,296727630,5090,5090,5090,5090,0
|
|
20241010,133900,296727630,5090,5090,5090,5090,0
|
|
20241010,133800,296727630,5090,5090,5090,5090,0
|
|
20241010,133700,296727630,5090,5090,5090,5090,0
|
|
20241010,133600,296727630,5090,5090,5090,5090,0
|
|
20241010,133500,296727630,5090,5090,5090,5090,0
|
|
20241010,133400,296727630,5090,5090,5090,5090,0
|
|
20241010,133300,296727630,5090,5090,5090,5090,0
|
|
20241010,133200,296727630,5090,5090,5090,5090,0
|
|
20241010,133100,296727630,5090,5090,5090,5090,0
|
|
20241010,133000,296727630,5090,5090,5090,5090,0
|
|
20241010,132900,296727630,5090,5090,5090,5090,0
|
|
20241010,132800,296727630,5090,5090,5090,5090,0
|
|
20241010,132700,296727630,5090,5090,5090,5090,0
|
|
20241010,132600,296727630,5090,5090,5090,5090,0
|
|
20241010,132500,296727630,5090,5090,5090,5090,300
|
|
20241010,132400,295200630,5080,5080,5080,5080,0
|
|
20241010,132300,295200630,5080,5090,5090,5080,101
|
|
20241010,132200,294686550,5080,5080,5080,5080,0
|
|
20241010,132100,294686550,5080,5080,5080,5080,0
|
|
20241010,132000,294686550,5080,5080,5080,5080,0
|
|
20241010,131900,294686550,5080,5080,5080,5080,0
|
|
20241010,131800,294686550,5080,5080,5080,5080,32
|
|
20241010,131700,294523990,5090,5090,5090,5090,39
|
|
20241010,131600,294325480,5080,5080,5080,5080,0
|
|
20241010,131500,294325480,5080,5080,5080,5080,26
|
|
20241010,131400,294193400,5080,5080,5080,5080,1125
|
|
20241010,131300,288478400,5090,5090,5090,5090,0
|
|
20241010,131200,288478400,5090,5090,5090,5090,0
|
|
20241010,131100,288478400,5090,5090,5090,5090,0
|
|
20241010,131000,288478400,5090,5090,5090,5090,0
|
|
20241010,130900,288478400,5090,5090,5090,5090,0
|
|
20241010,130800,288478400,5090,5090,5090,5090,0
|
|
20241010,130700,288478400,5090,5090,5090,5090,0
|
|
20241010,130600,288478400,5090,5090,5090,5090,0
|
|
20241010,130500,288478400,5090,5090,5090,5090,0
|
|
20241010,130400,288478400,5090,5090,5090,5090,0
|
|
20241010,130300,288478400,5090,5090,5090,5090,0
|
|
20241010,130200,288478400,5090,5090,5090,5090,0
|
|
20241010,130100,288478400,5090,5090,5090,5090,0
|
|
20241010,130000,288478400,5090,5090,5090,5090,0
|
|
20241010,125900,288478400,5090,5090,5090,5090,1
|
|
20241010,125800,288473310,5090,5090,5090,5090,0
|
|
20241010,125700,288473310,5090,5090,5090,5090,0
|
|
20241010,125600,288473310,5090,5090,5090,5090,0
|
|
20241010,125500,288473310,5090,5090,5090,5090,0
|
|
20241010,125400,288473310,5090,5090,5090,5090,0
|
|
20241010,125300,288473310,5090,5090,5090,5090,0
|
|
20241010,125200,288473310,5090,5090,5090,5090,0
|
|
20241010,125100,288473310,5090,5090,5090,5090,321
|
|
20241010,125000,286839420,5090,5090,5090,5090,0
|
|
20241010,124900,286839420,5090,5090,5090,5090,0
|
|
20241010,124800,286839420,5090,5090,5090,5090,0
|
|
20241010,124700,286839420,5090,5090,5090,5090,0
|
|
20241010,124600,286839420,5090,5090,5090,5090,0
|
|
20241010,124500,286839420,5090,5090,5090,5090,52
|
|
20241010,124400,286574740,5090,5090,5090,5090,0
|
|
20241010,124300,286574740,5090,5090,5090,5090,0
|
|
20241010,124200,286574740,5090,5090,5090,5090,0
|
|
20241010,124100,286574740,5090,5090,5090,5090,148
|
|
20241010,124000,285821420,5080,5080,5080,5080,0
|
|
20241010,123900,285821420,5080,5080,5080,5080,0
|
|
20241010,123800,285821420,5080,5080,5080,5080,6
|
|
20241010,123700,285790940,5080,5080,5080,5080,15
|
|
20241010,123600,285714740,5080,5080,5080,5080,24
|
|
20241010,123500,285592820,5080,5090,5090,5080,20
|
|
20241010,123400,285491210,5090,5090,5090,5090,7
|
|
20241010,123300,285455580,5090,5090,5090,5090,6
|
|
20241010,123200,285425040,5080,5080,5080,5080,1000
|
|
20241010,123100,280345040,5080,5080,5080,5080,0
|
|
20241010,123000,280345040,5080,5080,5080,5080,0
|
|
20241010,122900,280345040,5080,5080,5080,5080,0
|
|
20241010,122800,280345040,5080,5080,5080,5080,0
|
|
20241010,122700,280345040,5080,5080,5080,5080,0
|
|
20241010,122600,280345040,5080,5080,5080,5080,0
|
|
20241010,122500,280345040,5080,5080,5080,5080,0
|
|
20241010,122400,280345040,5080,5090,5090,5080,288
|
|
20241010,122300,278880790,5100,5100,5100,5100,0
|
|
20241010,122200,278880790,5100,5100,5100,5100,0
|
|
20241010,122100,278880790,5100,5100,5100,5100,0
|
|
20241010,122000,278880790,5100,5100,5100,5100,0
|
|
20241010,121900,278880790,5100,5100,5100,5100,1
|
|
20241010,121800,278875690,5100,5100,5100,5100,0
|
|
20241010,121700,278875690,5100,5100,5100,5100,0
|
|
20241010,121600,278875690,5100,5100,5100,5100,50
|
|
20241010,121500,278620690,5100,5100,5100,5100,0
|
|
20241010,121400,278620690,5100,5100,5100,5100,0
|
|
20241010,121300,278620690,5100,5100,5100,5100,31
|
|
20241010,121200,278462590,5090,5090,5090,5090,0
|
|
20241010,121100,278462590,5090,5090,5090,5090,100
|
|
20241010,121000,277953590,5100,5090,5100,5090,51
|
|
20241010,120900,277693990,5100,5100,5100,5100,0
|
|
20241010,120800,277693990,5100,5100,5100,5100,0
|
|
20241010,120700,277693990,5100,5100,5100,5100,0
|
|
20241010,120600,277693990,5100,5100,5100,5100,60
|
|
20241010,120500,277387990,5110,5110,5110,5110,1273
|
|
20241010,120400,270882960,5110,5110,5110,5110,196
|
|
20241010,120300,269881400,5110,5110,5110,5110,0
|
|
20241010,120200,269881400,5110,5110,5110,5110,0
|
|
20241010,120100,269881400,5110,5090,5110,5090,24
|
|
20241010,120000,269758920,5110,5110,5110,5110,0
|
|
20241010,115900,269758920,5110,5100,5110,5100,2
|
|
20241010,115800,269748710,5100,5100,5100,5100,0
|
|
20241010,115700,269748710,5100,5100,5100,5100,0
|
|
20241010,115600,269748710,5100,5100,5100,5100,0
|
|
20241010,115500,269748710,5100,5100,5100,5100,1
|
|
20241010,115400,269743610,5100,5100,5100,5100,0
|
|
20241010,115300,269743610,5100,5100,5100,5100,280
|
|
20241010,115200,268315610,5100,5100,5100,5100,66
|
|
20241010,115100,267979010,5100,5100,5100,5100,1
|
|
20241010,115000,267973910,5100,5100,5100,5100,0
|
|
20241010,114900,267973910,5100,5100,5100,5100,0
|
|
20241010,114800,267973910,5100,5100,5100,5100,0
|
|
20241010,114700,267973910,5100,5100,5100,5100,863
|
|
20241010,114600,263572610,5090,5090,5090,5090,0
|
|
20241010,114500,263572610,5090,5090,5090,5090,0
|
|
20241010,114400,263572610,5090,5090,5090,5090,0
|
|
20241010,114300,263572610,5090,5090,5090,5090,0
|
|
20241010,114200,263572610,5090,5090,5090,5090,0
|
|
20241010,114100,263572610,5090,5090,5090,5090,25
|
|
20241010,114000,263445360,5090,5090,5090,5090,0
|
|
20241010,113900,263445360,5090,5090,5090,5090,0
|
|
20241010,113800,263445360,5090,5090,5090,5090,0
|
|
20241010,113700,263445360,5090,5090,5090,5090,27
|
|
20241010,113600,263307930,5100,5100,5100,5100,1
|
|
20241010,113500,263302830,5100,5100,5100,5100,200
|
|
20241010,113400,262282830,5090,5090,5090,5090,0
|
|
20241010,113300,262282830,5090,5090,5090,5090,56
|
|
20241010,113200,261997790,5090,5090,5090,5090,1
|
|
20241010,113100,261992700,5090,5090,5090,5090,1
|
|
20241010,113000,261987610,5090,5090,5090,5090,0
|
|
20241010,112900,261987610,5090,5090,5090,5090,0
|
|
20241010,112800,261987610,5090,5090,5090,5090,25
|
|
20241010,112700,261860360,5090,5090,5090,5090,0
|
|
20241010,112600,261860360,5090,5090,5090,5090,30
|
|
20241010,112500,261707660,5090,5090,5090,5090,0
|
|
20241010,112400,261707660,5090,5090,5090,5090,0
|
|
20241010,112300,261707660,5090,5090,5090,5090,300
|
|
20241010,112200,260180660,5090,5090,5090,5090,0
|
|
20241010,112100,260180660,5090,5090,5090,5090,0
|
|
20241010,112000,260180660,5090,5090,5090,5090,0
|
|
20241010,111900,260180660,5090,5090,5090,5090,0
|
|
20241010,111800,260180660,5090,5090,5090,5090,0
|
|
20241010,111700,260180660,5090,5090,5090,5090,382
|
|
20241010,111600,258236280,5090,5090,5090,5090,100
|
|
20241010,111500,257727280,5090,5090,5090,5090,400
|
|
20241010,111400,255691280,5090,5090,5090,5090,100
|
|
20241010,111300,255182280,5090,5090,5090,5080,201
|
|
20241010,111200,254159200,5090,5090,5090,5090,100
|
|
20241010,111100,253650200,5080,5080,5080,5080,50
|
|
20241010,111000,253396200,5080,5080,5080,5080,215
|
|
20241010,110900,252304000,5090,5090,5090,5090,0
|
|
20241010,110800,252304000,5090,5090,5090,5090,0
|
|
20241010,110700,252304000,5090,5090,5090,5090,85
|
|
20241010,110600,251871350,5090,5090,5090,5090,621
|
|
20241010,110500,248710460,5090,5090,5090,5090,192
|
|
20241010,110400,247733180,5090,5090,5090,5090,0
|
|
20241010,110300,247733180,5090,5090,5090,5090,0
|
|
20241010,110200,247733180,5090,5090,5090,5090,0
|
|
20241010,110100,247733180,5090,5090,5090,5090,50
|
|
20241010,110000,247478680,5090,5090,5090,5090,0
|
|
20241010,105900,247478680,5090,5090,5090,5090,0
|
|
20241010,105800,247478680,5090,5090,5090,5090,532
|
|
20241010,105700,244770800,5090,5090,5090,5090,518
|
|
20241010,105600,242134180,5090,5090,5090,5090,1482
|
|
20241010,105500,234590800,5090,5090,5090,5090,0
|
|
20241010,105400,234590800,5090,5090,5090,5090,1
|
|
20241010,105300,234585710,5070,5070,5070,5070,0
|
|
20241010,105200,234585710,5070,5080,5080,5070,2659
|
|
20241010,105100,221096230,5090,5080,5090,5080,203
|
|
20241010,105000,220064800,5080,5080,5080,5080,0
|
|
20241010,104900,220064800,5080,5080,5080,5080,0
|
|
20241010,104800,220064800,5080,5080,5080,5080,0
|
|
20241010,104700,220064800,5080,5080,5080,5080,0
|
|
20241010,104600,220064800,5080,5080,5080,5080,0
|
|
20241010,104500,220064800,5080,5080,5080,5080,0
|
|
20241010,104400,220064800,5080,5080,5080,5080,1500
|
|
20241010,104300,212444800,5070,5070,5070,5070,2489
|
|
20241010,104200,199825570,5070,5070,5070,5070,0
|
|
20241010,104100,199825570,5070,5070,5070,5070,0
|
|
20241010,104000,199825570,5070,5060,5070,5060,72
|
|
20241010,103900,199461020,5050,5050,5050,5050,692
|
|
20241010,103800,195966420,5050,5060,5060,5050,99
|
|
20241010,103700,195466460,5060,5060,5060,5060,0
|
|
20241010,103600,195466460,5060,5060,5060,5060,0
|
|
20241010,103500,195466460,5060,5050,5060,5050,2
|
|
20241010,103400,195456350,5060,5060,5060,5060,0
|
|
20241010,103300,195456350,5060,5060,5060,5060,0
|
|
20241010,103200,195456350,5060,5060,5060,5060,0
|
|
20241010,103100,195456350,5060,5060,5060,5060,0
|
|
20241010,103000,195456350,5060,5060,5060,5060,0
|
|
20241010,102900,195456350,5060,5060,5060,5060,0
|
|
20241010,102800,195456350,5060,5060,5060,5060,0
|
|
20241010,102700,195456350,5060,5060,5060,5060,512
|
|
20241010,102600,192865630,5060,5060,5060,5060,32
|
|
20241010,102500,192703710,5070,5070,5070,5070,256
|
|
20241010,102400,191405790,5070,5070,5070,5070,0
|
|
20241010,102300,191405790,5070,5070,5070,5070,0
|
|
20241010,102200,191405790,5070,5070,5070,5070,181
|
|
20241010,102100,190488120,5070,5070,5070,5070,30
|
|
20241010,102000,190336020,5080,5080,5080,5080,0
|
|
20241010,101900,190336020,5080,5080,5080,5080,2
|
|
20241010,101800,190325860,5080,5080,5080,5080,233
|
|
20241010,101700,189142220,5080,5080,5080,5080,98
|
|
20241010,101600,188644380,5070,5070,5070,5070,0
|
|
20241010,101500,188644380,5070,5070,5070,5070,0
|
|
20241010,101400,188644380,5070,5070,5070,5070,0
|
|
20241010,101300,188644380,5070,5070,5070,5070,0
|
|
20241010,101200,188644380,5070,5070,5070,5070,0
|
|
20241010,101100,188644380,5070,5070,5070,5070,50
|
|
20241010,101000,188390880,5070,5070,5070,5070,298
|
|
20241010,100900,186880020,5090,5090,5090,5090,1
|
|
20241010,100800,186874930,5070,5070,5070,5070,0
|
|
20241010,100700,186874930,5070,5090,5090,5070,7555
|
|
20241010,100600,148569900,5090,5080,5090,5080,550
|
|
20241010,100500,145772410,5070,5070,5070,5070,196
|
|
20241010,100400,144778690,5080,5080,5080,5080,439
|
|
20241010,100300,142548570,5080,5080,5080,5080,605
|
|
20241010,100200,139475170,5080,5080,5080,5080,66
|
|
20241010,100100,139139890,5090,5090,5090,5090,2
|
|
20241010,100000,139129710,5090,5090,5090,5090,113
|
|
20241010,095900,138554540,5080,5080,5080,5080,2009
|
|
20241010,095800,128348820,5060,5060,5060,5060,0
|
|
20241010,095700,128348820,5060,5060,5060,5060,150
|
|
20241010,095600,127589820,5060,5060,5060,5060,100
|
|
20241010,095500,127083820,5060,5060,5060,5060,0
|
|
20241010,095400,127083820,5060,5060,5060,5060,150
|
|
20241010,095300,126324820,5060,5060,5060,5060,0
|
|
20241010,095200,126324820,5060,5060,5060,5060,50
|
|
20241010,095100,126071820,5060,5060,5060,5060,0
|
|
20241010,095000,126071820,5060,5070,5090,5060,1056
|
|
20241010,094900,120720860,5070,5090,5090,5070,13
|
|
20241010,094800,120654920,5100,5100,5100,5100,0
|
|
20241010,094700,120654920,5100,5100,5100,5100,1
|
|
20241010,094600,120649820,5060,5100,5100,5060,1007
|
|
20241010,094500,115514400,5070,5080,5080,5070,362
|
|
20241010,094400,113677710,5080,5090,5100,5080,621
|
|
20241010,094300,110517010,5090,5090,5090,5090,200
|
|
20241010,094200,109499010,5090,5090,5090,5090,6
|
|
20241010,094100,109468470,5090,5090,5090,5090,1000
|
|
20241010,094000,104378470,5090,5090,5090,5090,1345
|
|
20241010,093900,97532420,5090,5080,5090,5080,315
|
|
20241010,093800,95932210,5080,5070,5080,5070,417
|
|
20241010,093700,93814900,5050,5050,5050,5050,0
|
|
20241010,093600,93814900,5050,5060,5060,5050,4
|
|
20241010,093500,93794670,5070,5070,5070,5070,0
|
|
20241010,093400,93794670,5070,5070,5070,5070,2
|
|
20241010,093300,93784530,5060,5060,5060,5060,0
|
|
20241010,093200,93784530,5060,5080,5080,5060,44
|
|
20241010,093100,93561110,5080,5080,5080,5080,0
|
|
20241010,093000,93561110,5080,5080,5080,5080,1000
|
|
20241010,092900,88481110,5070,5070,5070,5070,0
|
|
20241010,092800,88481110,5070,5070,5070,5070,0
|
|
20241010,092700,88481110,5070,5070,5070,5070,501
|
|
20241010,092600,85941040,5080,5080,5080,5080,1
|
|
20241010,092500,85935960,5080,5090,5090,5080,828
|
|
20241010,092400,81729420,5090,5090,5090,5090,1
|
|
20241010,092300,81724330,5090,5070,5090,5070,1900
|
|
20241010,092200,72058470,5060,5050,5060,5050,1902
|
|
20241010,092100,62439810,5050,5050,5050,5050,96
|
|
20241010,092000,61955010,5050,5050,5050,5050,0
|
|
20241010,091900,61955010,5050,5050,5050,5050,81
|
|
20241010,091800,61545960,5050,5050,5050,5050,0
|
|
20241010,091700,61545960,5050,5050,5050,5050,1000
|
|
20241010,091600,56495960,5060,5050,5060,5050,1060
|
|
20241010,091500,51139920,5070,5070,5070,5070,0
|
|
20241010,091400,51139920,5070,5050,5070,5050,210
|
|
20241010,091300,50079220,5050,5050,5050,5050,30
|
|
20241010,091200,49927720,5050,5050,5050,5050,10
|
|
20241010,091100,49877220,5050,5050,5050,5050,0
|
|
20241010,091000,49877220,5050,5050,5050,5050,115
|
|
20241010,090900,49296470,5070,5070,5070,5070,0
|
|
20241010,090800,49296470,5070,5080,5080,5070,600
|
|
20241010,090700,46253470,5050,5060,5060,5050,129
|
|
20241010,090600,45601710,5070,5070,5070,5070,0
|
|
20241010,090500,45601710,5070,5080,5080,5070,30
|
|
20241010,090400,45449420,5080,5060,5080,5060,504
|
|
20241010,090300,42891560,5060,5070,5070,5060,1040
|
|
20241010,090200,37619160,5070,5070,5090,5070,2634
|
|
20241010,090100,24258730,5090,5080,5090,5080,2788
|
|
20241010,090000,10069020,5070,5070,5070,5070,1986
|