632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,192900,132780480,5090,5090,5090,5090,1555
|
|
20241011,192800,132780480,5090,5090,5090,5090,0
|
|
20241011,192700,132780480,5090,5090,5090,5090,0
|
|
20241011,192600,132780480,5090,5090,5090,5090,0
|
|
20241011,192500,132780480,5090,5090,5090,5090,0
|
|
20241011,192400,132780480,5090,5090,5090,5090,0
|
|
20241011,192300,132780480,5090,5090,5090,5090,0
|
|
20241011,192200,132780480,5090,5090,5090,5090,0
|
|
20241011,192100,132780480,5090,5090,5090,5090,0
|
|
20241011,192000,132780480,5090,5090,5090,5090,0
|
|
20241011,191900,132780480,5090,5090,5090,5090,0
|
|
20241011,191800,132780480,5090,5090,5090,5090,0
|
|
20241011,191700,132780480,5090,5090,5090,5090,0
|
|
20241011,191600,132780480,5090,5090,5090,5090,0
|
|
20241011,191500,132780480,5090,5090,5090,5090,0
|
|
20241011,191400,132780480,5090,5090,5090,5090,0
|
|
20241011,191300,132780480,5090,5090,5090,5090,0
|
|
20241011,191200,132780480,5090,5090,5090,5090,0
|
|
20241011,191100,132780480,5090,5090,5090,5090,0
|
|
20241011,191000,132780480,5090,5090,5090,5090,0
|
|
20241011,190900,132780480,5090,5090,5090,5090,0
|
|
20241011,190800,132780480,5090,5090,5090,5090,0
|
|
20241011,190700,132780480,5090,5090,5090,5090,0
|
|
20241011,190600,132780480,5090,5090,5090,5090,0
|
|
20241011,190500,132780480,5090,5090,5090,5090,0
|
|
20241011,190400,132780480,5090,5090,5090,5090,0
|
|
20241011,190300,132780480,5090,5090,5090,5090,0
|
|
20241011,190200,132780480,5090,5090,5090,5090,0
|
|
20241011,190100,132780480,5090,5090,5090,5090,0
|
|
20241011,190000,132780480,5090,5090,5090,5090,0
|
|
20241011,185900,132780480,5090,5090,5090,5090,1555
|
|
20241011,185800,132780480,5090,5090,5090,5090,0
|
|
20241011,185700,132780480,5090,5090,5090,5090,0
|
|
20241011,185600,132780480,5090,5090,5090,5090,0
|
|
20241011,185500,132780480,5090,5090,5090,5090,0
|
|
20241011,185400,132780480,5090,5090,5090,5090,0
|
|
20241011,185300,132780480,5090,5090,5090,5090,0
|
|
20241011,185200,132780480,5090,5090,5090,5090,0
|
|
20241011,185100,132780480,5090,5090,5090,5090,0
|
|
20241011,185000,132780480,5090,5090,5090,5090,0
|
|
20241011,184900,132780480,5090,5090,5090,5090,0
|
|
20241011,184800,132780480,5090,5090,5090,5090,0
|
|
20241011,184700,132780480,5090,5090,5090,5090,0
|
|
20241011,184600,132780480,5090,5090,5090,5090,0
|
|
20241011,184500,132780480,5090,5090,5090,5090,0
|
|
20241011,184400,132780480,5090,5090,5090,5090,0
|
|
20241011,184300,132780480,5090,5090,5090,5090,0
|
|
20241011,184200,132780480,5090,5090,5090,5090,0
|
|
20241011,184100,132780480,5090,5090,5090,5090,0
|
|
20241011,184000,132780480,5090,5090,5090,5090,0
|
|
20241011,183900,132780480,5090,5090,5090,5090,0
|
|
20241011,183800,132780480,5090,5090,5090,5090,0
|
|
20241011,183700,132780480,5090,5090,5090,5090,0
|
|
20241011,183600,132780480,5090,5090,5090,5090,0
|
|
20241011,183500,132780480,5090,5090,5090,5090,0
|
|
20241011,183400,132780480,5090,5090,5090,5090,0
|
|
20241011,183300,132780480,5090,5090,5090,5090,0
|
|
20241011,183200,132780480,5090,5090,5090,5090,0
|
|
20241011,183100,132780480,5090,5090,5090,5090,0
|
|
20241011,183000,132780480,5090,5090,5090,5090,0
|
|
20241011,182900,132780480,5090,5090,5090,5090,1555
|
|
20241011,182800,132780480,5090,5090,5090,5090,0
|
|
20241011,182700,132780480,5090,5090,5090,5090,0
|
|
20241011,182600,132780480,5090,5090,5090,5090,0
|
|
20241011,182500,132780480,5090,5090,5090,5090,0
|
|
20241011,182400,132780480,5090,5090,5090,5090,0
|
|
20241011,182300,132780480,5090,5090,5090,5090,0
|
|
20241011,182200,132780480,5090,5090,5090,5090,0
|
|
20241011,182100,132780480,5090,5090,5090,5090,0
|
|
20241011,182000,132780480,5090,5090,5090,5090,0
|
|
20241011,181900,132780480,5090,5090,5090,5090,0
|
|
20241011,181800,132780480,5090,5090,5090,5090,0
|
|
20241011,181700,132780480,5090,5090,5090,5090,0
|
|
20241011,181600,132780480,5090,5090,5090,5090,0
|
|
20241011,181500,132780480,5090,5090,5090,5090,0
|
|
20241011,181400,132780480,5090,5090,5090,5090,0
|
|
20241011,181300,132780480,5090,5090,5090,5090,0
|
|
20241011,181200,132780480,5090,5090,5090,5090,0
|
|
20241011,181100,132780480,5090,5090,5090,5090,0
|
|
20241011,181000,132780480,5090,5090,5090,5090,0
|
|
20241011,180900,132780480,5090,5090,5090,5090,0
|
|
20241011,180800,132780480,5090,5090,5090,5090,0
|
|
20241011,180700,132780480,5090,5090,5090,5090,0
|
|
20241011,180600,132780480,5090,5090,5090,5090,0
|
|
20241011,180500,132780480,5090,5090,5090,5090,0
|
|
20241011,180400,132780480,5090,5090,5090,5090,0
|
|
20241011,180300,132780480,5090,5090,5090,5090,0
|
|
20241011,180200,132780480,5090,5090,5090,5090,0
|
|
20241011,180100,132780480,5090,5090,5090,5090,0
|
|
20241011,180000,132780480,5090,5090,5090,5090,0
|
|
20241011,175900,132780480,5090,5090,5090,5090,1555
|
|
20241011,175800,132780480,5090,5090,5090,5090,0
|
|
20241011,175700,132780480,5090,5090,5090,5090,0
|
|
20241011,175600,132780480,5090,5090,5090,5090,0
|
|
20241011,175500,132780480,5090,5090,5090,5090,0
|
|
20241011,175400,132780480,5090,5090,5090,5090,0
|
|
20241011,175300,132780480,5090,5090,5090,5090,0
|
|
20241011,175200,132780480,5090,5090,5090,5090,0
|
|
20241011,175100,132780480,5090,5090,5090,5090,0
|
|
20241011,175000,132780480,5090,5090,5090,5090,0
|
|
20241011,174900,132780480,5090,5090,5090,5090,0
|
|
20241011,174800,132780480,5090,5090,5090,5090,0
|
|
20241011,174700,132780480,5090,5090,5090,5090,0
|
|
20241011,174600,132780480,5090,5090,5090,5090,0
|
|
20241011,174500,132780480,5090,5090,5090,5090,0
|
|
20241011,174400,132780480,5090,5090,5090,5090,0
|
|
20241011,174300,132780480,5090,5090,5090,5090,0
|
|
20241011,174200,132780480,5090,5090,5090,5090,0
|
|
20241011,174100,132780480,5090,5090,5090,5090,0
|
|
20241011,174000,132780480,5090,5090,5090,5090,0
|
|
20241011,173900,132780480,5090,5090,5090,5090,0
|
|
20241011,173800,132780480,5090,5090,5090,5090,0
|
|
20241011,173700,132780480,5090,5090,5090,5090,0
|
|
20241011,173600,132780480,5090,5090,5090,5090,0
|
|
20241011,173500,132780480,5090,5090,5090,5090,0
|
|
20241011,173400,132780480,5090,5090,5090,5090,0
|
|
20241011,173300,132780480,5090,5090,5090,5090,0
|
|
20241011,173200,132780480,5090,5090,5090,5090,0
|
|
20241011,173100,132780480,5090,5090,5090,5090,0
|
|
20241011,173000,132780480,5090,5090,5090,5090,0
|
|
20241011,172900,132780480,5090,5090,5090,5090,1555
|
|
20241011,172800,132780480,5090,5090,5090,5090,0
|
|
20241011,172700,132780480,5090,5090,5090,5090,0
|
|
20241011,172600,132780480,5090,5090,5090,5090,0
|
|
20241011,172500,132780480,5090,5090,5090,5090,0
|
|
20241011,172400,132780480,5090,5090,5090,5090,0
|
|
20241011,172300,132780480,5090,5090,5090,5090,0
|
|
20241011,172200,132780480,5090,5090,5090,5090,0
|
|
20241011,172100,132780480,5090,5090,5090,5090,0
|
|
20241011,172000,132780480,5090,5090,5090,5090,0
|
|
20241011,171900,132780480,5090,5090,5090,5090,0
|
|
20241011,171800,132780480,5090,5090,5090,5090,0
|
|
20241011,171700,132780480,5090,5090,5090,5090,0
|
|
20241011,171600,132780480,5090,5090,5090,5090,0
|
|
20241011,171500,132780480,5090,5090,5090,5090,0
|
|
20241011,171400,132780480,5090,5090,5090,5090,0
|
|
20241011,171300,132780480,5090,5090,5090,5090,0
|
|
20241011,171200,132780480,5090,5090,5090,5090,0
|
|
20241011,171100,132780480,5090,5090,5090,5090,0
|
|
20241011,171000,132780480,5090,5090,5090,5090,0
|
|
20241011,170900,132780480,5090,5090,5090,5090,0
|
|
20241011,170800,132780480,5090,5090,5090,5090,0
|
|
20241011,170700,132780480,5090,5090,5090,5090,0
|
|
20241011,170600,132780480,5090,5090,5090,5090,0
|
|
20241011,170500,132780480,5090,5090,5090,5090,0
|
|
20241011,170400,132780480,5090,5090,5090,5090,0
|
|
20241011,170300,132780480,5090,5090,5090,5090,0
|
|
20241011,170200,132780480,5090,5090,5090,5090,0
|
|
20241011,170100,132780480,5090,5090,5090,5090,0
|
|
20241011,170000,132780480,5090,5090,5090,5090,0
|
|
20241011,165900,132780480,5090,5090,5090,5090,1555
|
|
20241011,165800,132780480,5090,5090,5090,5090,0
|
|
20241011,165700,132780480,5090,5090,5090,5090,0
|
|
20241011,165600,132780480,5090,5090,5090,5090,0
|
|
20241011,165500,132780480,5090,5090,5090,5090,0
|
|
20241011,165400,132780480,5090,5090,5090,5090,0
|
|
20241011,165300,132780480,5090,5090,5090,5090,0
|
|
20241011,165200,132780480,5090,5090,5090,5090,0
|
|
20241011,165100,132780480,5090,5090,5090,5090,0
|
|
20241011,165000,132780480,5090,5090,5090,5090,0
|
|
20241011,164900,132780480,5090,5090,5090,5090,0
|
|
20241011,164800,132780480,5090,5090,5090,5090,0
|
|
20241011,164700,132780480,5090,5090,5090,5090,0
|
|
20241011,164600,132780480,5090,5090,5090,5090,0
|
|
20241011,164500,132780480,5090,5090,5090,5090,0
|
|
20241011,164400,132780480,5090,5090,5090,5090,0
|
|
20241011,164300,132780480,5090,5090,5090,5090,0
|
|
20241011,164200,132780480,5090,5090,5090,5090,0
|
|
20241011,164100,132780480,5090,5090,5090,5090,0
|
|
20241011,164000,132780480,5090,5090,5090,5090,0
|
|
20241011,163900,132780480,5090,5090,5090,5090,0
|
|
20241011,163800,132780480,5090,5090,5090,5090,0
|
|
20241011,163700,132780480,5090,5090,5090,5090,0
|
|
20241011,163600,132780480,5090,5090,5090,5090,0
|
|
20241011,163500,132780480,5090,5090,5090,5090,0
|
|
20241011,163400,132780480,5090,5090,5090,5090,0
|
|
20241011,163300,132780480,5090,5090,5090,5090,0
|
|
20241011,163200,132780480,5090,5090,5090,5090,0
|
|
20241011,163100,132780480,5090,5090,5090,5090,0
|
|
20241011,163000,132780480,5090,5090,5090,5090,0
|
|
20241011,162900,132780480,5090,5090,5090,5090,1555
|
|
20241011,162800,132780480,5090,5090,5090,5090,0
|
|
20241011,162700,132780480,5090,5090,5090,5090,0
|
|
20241011,162600,132780480,5090,5090,5090,5090,0
|
|
20241011,162500,132780480,5090,5090,5090,5090,0
|
|
20241011,162400,132780480,5090,5090,5090,5090,0
|
|
20241011,162300,132780480,5090,5090,5090,5090,0
|
|
20241011,162200,132780480,5090,5090,5090,5090,0
|
|
20241011,162100,132780480,5090,5090,5090,5090,0
|
|
20241011,162000,132780480,5090,5090,5090,5090,0
|
|
20241011,161900,132780480,5090,5090,5090,5090,0
|
|
20241011,161800,132780480,5090,5090,5090,5090,0
|
|
20241011,161700,132780480,5090,5090,5090,5090,0
|
|
20241011,161600,132780480,5090,5090,5090,5090,0
|
|
20241011,161500,132780480,5090,5090,5090,5090,0
|
|
20241011,161400,132780480,5090,5090,5090,5090,0
|
|
20241011,161300,132780480,5090,5090,5090,5090,0
|
|
20241011,161200,132780480,5090,5090,5090,5090,0
|
|
20241011,161100,132780480,5090,5090,5090,5090,0
|
|
20241011,161000,132780480,5090,5090,5090,5090,0
|
|
20241011,160900,132780480,5090,5090,5090,5090,0
|
|
20241011,160800,132780480,5090,5090,5090,5090,0
|
|
20241011,160700,132780480,5090,5090,5090,5090,0
|
|
20241011,160600,132780480,5090,5090,5090,5090,0
|
|
20241011,160500,132780480,5090,5090,5090,5090,0
|
|
20241011,160400,132780480,5090,5090,5090,5090,0
|
|
20241011,160300,132780480,5090,5090,5090,5090,0
|
|
20241011,160200,132780480,5090,5090,5090,5090,0
|
|
20241011,160100,132780480,5090,5090,5090,5090,0
|
|
20241011,160000,132780480,5090,5090,5090,5090,0
|
|
20241011,155900,132780480,5090,5090,5090,5090,1555
|
|
20241011,155800,132780480,5090,5090,5090,5090,0
|
|
20241011,155700,132780480,5090,5090,5090,5090,0
|
|
20241011,155600,132780480,5090,5090,5090,5090,0
|
|
20241011,155500,132780480,5090,5090,5090,5090,0
|
|
20241011,155400,132780480,5090,5090,5090,5090,0
|
|
20241011,155300,132780480,5090,5090,5090,5090,0
|
|
20241011,155200,132780480,5090,5090,5090,5090,0
|
|
20241011,155100,132780480,5090,5090,5090,5090,0
|
|
20241011,155000,132780480,5090,5090,5090,5090,0
|
|
20241011,154900,132780480,5090,5090,5090,5090,0
|
|
20241011,154800,132780480,5090,5090,5090,5090,0
|
|
20241011,154700,132780480,5090,5090,5090,5090,0
|
|
20241011,154600,132780480,5090,5090,5090,5090,0
|
|
20241011,154500,132780480,5090,5090,5090,5090,0
|
|
20241011,154400,132780480,5090,5090,5090,5090,0
|
|
20241011,154300,132780480,5090,5090,5090,5090,0
|
|
20241011,154200,132780480,5090,5090,5090,5090,0
|
|
20241011,154100,132780480,5090,5090,5090,5090,0
|
|
20241011,154000,132780480,5090,5090,5090,5090,0
|
|
20241011,153900,132780480,5090,5090,5090,5090,0
|
|
20241011,153800,132780480,5090,5090,5090,5090,0
|
|
20241011,153700,132780480,5090,5090,5090,5090,0
|
|
20241011,153600,132780480,5090,5090,5090,5090,0
|
|
20241011,153500,132780480,5090,5090,5090,5090,0
|
|
20241011,153400,132780480,5090,5090,5090,5090,0
|
|
20241011,153300,132780480,5090,5090,5090,5090,0
|
|
20241011,153200,132780480,5090,5090,5090,5090,0
|
|
20241011,153100,132780480,5090,5090,5090,5090,0
|
|
20241011,153000,132780480,5090,5090,5090,5090,1555
|
|
20241011,152900,124865530,5060,5060,5060,5060,0
|
|
20241011,152800,124865530,5060,5060,5060,5060,0
|
|
20241011,152700,124865530,5060,5060,5060,5060,0
|
|
20241011,152600,124865530,5060,5060,5060,5060,0
|
|
20241011,152500,124865530,5060,5060,5060,5060,0
|
|
20241011,152400,124865530,5060,5060,5060,5060,0
|
|
20241011,152300,124865530,5060,5060,5060,5060,0
|
|
20241011,152200,124865530,5060,5060,5060,5060,0
|
|
20241011,152100,124865530,5060,5060,5060,5060,0
|
|
20241011,152000,124865530,5060,5060,5060,5060,0
|
|
20241011,151900,124865530,5060,5060,5060,5060,0
|
|
20241011,151800,124865530,5060,5060,5060,5060,0
|
|
20241011,151700,124865530,5060,5070,5070,5060,300
|
|
20241011,151600,123346520,5080,5080,5080,5080,0
|
|
20241011,151500,123346520,5080,5080,5080,5080,105
|
|
20241011,151400,122813120,5080,5080,5080,5080,55
|
|
20241011,151300,122533720,5080,5080,5080,5080,0
|
|
20241011,151200,122533720,5080,5080,5080,5080,12
|
|
20241011,151100,122472760,5070,5070,5070,5070,0
|
|
20241011,151000,122472760,5070,5070,5070,5070,0
|
|
20241011,150900,122472760,5070,5070,5070,5070,0
|
|
20241011,150800,122472760,5070,5070,5070,5070,95
|
|
20241011,150700,121991110,5060,5060,5060,5060,0
|
|
20241011,150600,121991110,5060,5060,5060,5060,300
|
|
20241011,150500,120473110,5060,5070,5070,5060,260
|
|
20241011,150400,119156910,5060,5060,5060,5060,33
|
|
20241011,150300,118989930,5060,5060,5060,5060,23
|
|
20241011,150200,118873550,5060,5060,5060,5060,0
|
|
20241011,150100,118873550,5060,5050,5060,5050,111
|
|
20241011,150000,118312000,5050,5050,5050,5050,311
|
|
20241011,145900,116741450,5050,5050,5050,5050,997
|
|
20241011,145800,111706600,5050,5050,5050,5050,85
|
|
20241011,145700,111277350,5060,5060,5060,5060,0
|
|
20241011,145600,111277350,5060,5060,5060,5060,0
|
|
20241011,145500,111277350,5060,5060,5060,5060,0
|
|
20241011,145400,111277350,5060,5060,5060,5060,100
|
|
20241011,145300,110771350,5060,5060,5060,5060,0
|
|
20241011,145200,110771350,5060,5060,5060,5060,0
|
|
20241011,145100,110771350,5060,5060,5060,5060,0
|
|
20241011,145000,110771350,5060,5060,5060,5060,0
|
|
20241011,144900,110771350,5060,5060,5060,5060,0
|
|
20241011,144800,110771350,5060,5060,5060,5060,0
|
|
20241011,144700,110771350,5060,5060,5060,5060,0
|
|
20241011,144600,110771350,5060,5060,5060,5060,0
|
|
20241011,144500,110771350,5060,5060,5060,5060,0
|
|
20241011,144400,110771350,5060,5060,5060,5060,0
|
|
20241011,144300,110771350,5060,5060,5060,5060,0
|
|
20241011,144200,110771350,5060,5060,5060,5060,0
|
|
20241011,144100,110771350,5060,5060,5060,5060,0
|
|
20241011,144000,110771350,5060,5060,5060,5060,0
|
|
20241011,143900,110771350,5060,5060,5060,5060,0
|
|
20241011,143800,110771350,5060,5060,5060,5060,156
|
|
20241011,143700,109981990,5060,5060,5060,5060,100
|
|
20241011,143600,109475990,5080,5080,5080,5080,0
|
|
20241011,143500,109475990,5080,5080,5080,5080,1
|
|
20241011,143400,109470910,5060,5060,5060,5060,60
|
|
20241011,143300,109167310,5070,5070,5070,5070,0
|
|
20241011,143200,109167310,5070,5070,5070,5070,0
|
|
20241011,143100,109167310,5070,5070,5070,5070,0
|
|
20241011,143000,109167310,5070,5070,5070,5070,0
|
|
20241011,142900,109167310,5070,5070,5070,5070,0
|
|
20241011,142800,109167310,5070,5070,5070,5070,0
|
|
20241011,142700,109167310,5070,5070,5070,5070,0
|
|
20241011,142600,109167310,5070,5070,5070,5070,804
|
|
20241011,142500,105091030,5070,5070,5070,5070,0
|
|
20241011,142400,105091030,5070,5070,5070,5070,245
|
|
20241011,142300,103848880,5070,5070,5070,5070,0
|
|
20241011,142200,103848880,5070,5070,5070,5070,0
|
|
20241011,142100,103848880,5070,5070,5070,5070,0
|
|
20241011,142000,103848880,5070,5070,5070,5070,0
|
|
20241011,141900,103848880,5070,5070,5070,5070,0
|
|
20241011,141800,103848880,5070,5070,5070,5070,0
|
|
20241011,141700,103848880,5070,5070,5070,5070,0
|
|
20241011,141600,103848880,5070,5070,5070,5070,0
|
|
20241011,141500,103848880,5070,5070,5070,5070,1
|
|
20241011,141400,103843810,5080,5080,5080,5080,0
|
|
20241011,141300,103843810,5080,5080,5080,5080,0
|
|
20241011,141200,103843810,5080,5080,5080,5080,0
|
|
20241011,141100,103843810,5080,5080,5080,5080,0
|
|
20241011,141000,103843810,5080,5080,5080,5080,0
|
|
20241011,140900,103843810,5080,5080,5080,5080,0
|
|
20241011,140800,103843810,5080,5080,5080,5080,0
|
|
20241011,140700,103843810,5080,5080,5080,5080,0
|
|
20241011,140600,103843810,5080,5080,5080,5080,0
|
|
20241011,140500,103843810,5080,5080,5080,5080,0
|
|
20241011,140400,103843810,5080,5080,5080,5080,0
|
|
20241011,140300,103843810,5080,5080,5080,5070,102
|
|
20241011,140200,103326640,5070,5070,5070,5070,28
|
|
20241011,140100,103184680,5070,5070,5070,5070,300
|
|
20241011,140000,101663680,5070,5070,5070,5070,0
|
|
20241011,135900,101663680,5070,5070,5070,5070,0
|
|
20241011,135800,101663680,5070,5070,5070,5070,0
|
|
20241011,135700,101663680,5070,5070,5070,5070,0
|
|
20241011,135600,101663680,5070,5070,5070,5070,0
|
|
20241011,135500,101663680,5070,5070,5070,5070,0
|
|
20241011,135400,101663680,5070,5070,5070,5070,0
|
|
20241011,135300,101663680,5070,5070,5070,5070,0
|
|
20241011,135200,101663680,5070,5070,5070,5070,0
|
|
20241011,135100,101663680,5070,5070,5070,5070,100
|
|
20241011,135000,101156680,5070,5070,5070,5070,100
|
|
20241011,134900,100649680,5070,5070,5070,5070,0
|
|
20241011,134800,100649680,5070,5070,5070,5070,300
|
|
20241011,134700,99128680,5080,5080,5080,5080,0
|
|
20241011,134600,99128680,5080,5080,5080,5080,200
|
|
20241011,134500,98112680,5080,5080,5080,5080,0
|
|
20241011,134400,98112680,5080,5080,5080,5080,0
|
|
20241011,134300,98112680,5080,5080,5080,5080,0
|
|
20241011,134200,98112680,5080,5080,5080,5080,0
|
|
20241011,134100,98112680,5080,5080,5080,5080,0
|
|
20241011,134000,98112680,5080,5080,5080,5080,0
|
|
20241011,133900,98112680,5080,5080,5080,5080,0
|
|
20241011,133800,98112680,5080,5080,5080,5080,0
|
|
20241011,133700,98112680,5080,5080,5080,5080,0
|
|
20241011,133600,98112680,5080,5080,5080,5080,10
|
|
20241011,133500,98061880,5080,5080,5080,5080,0
|
|
20241011,133400,98061880,5080,5080,5080,5080,0
|
|
20241011,133300,98061880,5080,5080,5080,5080,0
|
|
20241011,133200,98061880,5080,5080,5080,5080,0
|
|
20241011,133100,98061880,5080,5080,5080,5080,0
|
|
20241011,133000,98061880,5080,5080,5080,5080,19
|
|
20241011,132900,97965360,5080,5080,5080,5080,0
|
|
20241011,132800,97965360,5080,5080,5080,5080,1
|
|
20241011,132700,97960280,5080,5080,5080,5080,0
|
|
20241011,132600,97960280,5080,5080,5080,5080,0
|
|
20241011,132500,97960280,5080,5080,5080,5080,0
|
|
20241011,132400,97960280,5080,5080,5080,5080,0
|
|
20241011,132300,97960280,5080,5080,5080,5080,0
|
|
20241011,132200,97960280,5080,5080,5080,5080,0
|
|
20241011,132100,97960280,5080,5080,5080,5080,0
|
|
20241011,132000,97960280,5080,5080,5080,5080,196
|
|
20241011,131900,96964600,5090,5090,5090,5090,0
|
|
20241011,131800,96964600,5090,5090,5090,5090,0
|
|
20241011,131700,96964600,5090,5090,5090,5090,0
|
|
20241011,131600,96964600,5090,5090,5090,5090,0
|
|
20241011,131500,96964600,5090,5090,5090,5090,0
|
|
20241011,131400,96964600,5090,5090,5090,5090,10
|
|
20241011,131300,96913700,5090,5090,5090,5090,0
|
|
20241011,131200,96913700,5090,5090,5090,5090,1
|
|
20241011,131100,96908610,5080,5080,5080,5080,0
|
|
20241011,131000,96908610,5080,5080,5080,5080,0
|
|
20241011,130900,96908610,5080,5080,5080,5080,0
|
|
20241011,130800,96908610,5080,5080,5080,5080,5
|
|
20241011,130700,96883210,5080,5080,5080,5080,0
|
|
20241011,130600,96883210,5080,5080,5080,5080,0
|
|
20241011,130500,96883210,5080,5080,5080,5080,0
|
|
20241011,130400,96883210,5080,5080,5080,5080,0
|
|
20241011,130300,96883210,5080,5080,5080,5080,0
|
|
20241011,130200,96883210,5080,5080,5080,5080,4
|
|
20241011,130100,96862890,5090,5090,5090,5090,0
|
|
20241011,130000,96862890,5090,5090,5090,5090,0
|
|
20241011,125900,96862890,5090,5090,5090,5090,0
|
|
20241011,125800,96862890,5090,5090,5090,5090,0
|
|
20241011,125700,96862890,5090,5090,5090,5090,250
|
|
20241011,125600,95590390,5090,5090,5090,5090,0
|
|
20241011,125500,95590390,5090,5090,5090,5090,0
|
|
20241011,125400,95590390,5090,5090,5090,5090,0
|
|
20241011,125300,95590390,5090,5090,5090,5090,0
|
|
20241011,125200,95590390,5090,5090,5090,5090,0
|
|
20241011,125100,95590390,5090,5090,5090,5090,0
|
|
20241011,125000,95590390,5090,5090,5090,5090,0
|
|
20241011,124900,95590390,5090,5090,5090,5090,0
|
|
20241011,124800,95590390,5090,5090,5090,5090,0
|
|
20241011,124700,95590390,5090,5090,5090,5090,0
|
|
20241011,124600,95590390,5090,5090,5090,5090,0
|
|
20241011,124500,95590390,5090,5090,5090,5090,0
|
|
20241011,124400,95590390,5090,5090,5090,5090,0
|
|
20241011,124300,95590390,5090,5090,5090,5090,500
|
|
20241011,124200,93045390,5090,5090,5090,5090,0
|
|
20241011,124100,93045390,5090,5090,5090,5090,1
|
|
20241011,124000,93040300,5090,5090,5090,5090,0
|
|
20241011,123900,93040300,5090,5090,5090,5090,0
|
|
20241011,123800,93040300,5090,5090,5090,5090,0
|
|
20241011,123700,93040300,5090,5090,5090,5090,0
|
|
20241011,123600,93040300,5090,5090,5090,5090,3
|
|
20241011,123500,93025030,5090,5090,5090,5090,0
|
|
20241011,123400,93025030,5090,5090,5090,5090,0
|
|
20241011,123300,93025030,5090,5090,5090,5090,2
|
|
20241011,123200,93014850,5090,5090,5090,5090,200
|
|
20241011,123100,91996850,5100,5100,5100,5100,0
|
|
20241011,123000,91996850,5100,5100,5100,5100,1
|
|
20241011,122900,91991750,5090,5090,5090,5090,0
|
|
20241011,122800,91991750,5090,5090,5090,5090,350
|
|
20241011,122700,90210250,5090,5060,5090,5060,3
|
|
20241011,122600,90195040,5090,5090,5090,5090,5
|
|
20241011,122500,90169590,5090,5090,5090,5060,86
|
|
20241011,122400,89734250,5090,5090,5090,5090,6
|
|
20241011,122300,89703710,5060,5060,5060,5060,200
|
|
20241011,122200,88691710,5060,5070,5070,5060,111
|
|
20241011,122100,88129940,5070,5070,5070,5070,0
|
|
20241011,122000,88129940,5070,5070,5070,5070,0
|
|
20241011,121900,88129940,5070,5070,5070,5070,300
|
|
20241011,121800,86608940,5070,5070,5070,5070,0
|
|
20241011,121700,86608940,5070,5070,5070,5070,0
|
|
20241011,121600,86608940,5070,5070,5070,5070,0
|
|
20241011,121500,86608940,5070,5070,5070,5070,0
|
|
20241011,121400,86608940,5070,5070,5070,5070,0
|
|
20241011,121300,86608940,5070,5070,5070,5070,37
|
|
20241011,121200,86421350,5070,5070,5070,5070,0
|
|
20241011,121100,86421350,5070,5070,5070,5070,500
|
|
20241011,121000,83886350,5100,5100,5100,5100,0
|
|
20241011,120900,83886350,5100,5100,5100,5100,0
|
|
20241011,120800,83886350,5100,5100,5100,5100,0
|
|
20241011,120700,83886350,5100,5100,5100,5100,1
|
|
20241011,120600,83881250,5100,5090,5100,5090,6
|
|
20241011,120500,83850700,5070,5070,5070,5070,0
|
|
20241011,120400,83850700,5070,5070,5070,5070,0
|
|
20241011,120300,83850700,5070,5070,5070,5070,0
|
|
20241011,120200,83850700,5070,5070,5070,5070,0
|
|
20241011,120100,83850700,5070,5070,5070,5070,400
|
|
20241011,120000,81822700,5070,5070,5070,5070,0
|
|
20241011,115900,81822700,5070,5070,5070,5070,0
|
|
20241011,115800,81822700,5070,5070,5070,5070,0
|
|
20241011,115700,81822700,5070,5070,5070,5070,0
|
|
20241011,115600,81822700,5070,5070,5070,5070,0
|
|
20241011,115500,81822700,5070,5070,5070,5070,1
|
|
20241011,115400,81817630,5060,5060,5060,5060,0
|
|
20241011,115300,81817630,5060,5060,5060,5060,0
|
|
20241011,115200,81817630,5060,5060,5060,5060,0
|
|
20241011,115100,81817630,5060,5060,5060,5060,0
|
|
20241011,115000,81817630,5060,5060,5060,5060,0
|
|
20241011,114900,81817630,5060,5060,5060,5060,0
|
|
20241011,114800,81817630,5060,5060,5060,5060,0
|
|
20241011,114700,81817630,5060,5060,5060,5060,0
|
|
20241011,114600,81817630,5060,5060,5060,5060,0
|
|
20241011,114500,81817630,5060,5060,5060,5060,0
|
|
20241011,114400,81817630,5060,5060,5060,5060,40
|
|
20241011,114300,81615230,5060,5060,5060,5060,4
|
|
20241011,114200,81594990,5060,5060,5060,5060,0
|
|
20241011,114100,81594990,5060,5060,5060,5060,0
|
|
20241011,114000,81594990,5060,5060,5060,5060,0
|
|
20241011,113900,81594990,5060,5060,5060,5060,0
|
|
20241011,113800,81594990,5060,5060,5060,5060,0
|
|
20241011,113700,81594990,5060,5060,5060,5060,9
|
|
20241011,113600,81549450,5110,5110,5110,5110,0
|
|
20241011,113500,81549450,5110,5110,5110,5110,0
|
|
20241011,113400,81549450,5110,5110,5110,5110,0
|
|
20241011,113300,81549450,5110,5110,5110,5110,0
|
|
20241011,113200,81549450,5110,5110,5110,5110,1
|
|
20241011,113100,81544340,5110,5060,5110,5060,3
|
|
20241011,113000,81529070,5110,5090,5110,5090,13
|
|
20241011,112900,81462770,5100,5100,5100,5100,0
|
|
20241011,112800,81462770,5100,5100,5100,5100,0
|
|
20241011,112700,81462770,5100,5100,5100,5100,0
|
|
20241011,112600,81462770,5100,5100,5100,5100,0
|
|
20241011,112500,81462770,5100,5100,5100,5100,0
|
|
20241011,112400,81462770,5100,5100,5100,5100,0
|
|
20241011,112300,81462770,5100,5100,5100,5100,0
|
|
20241011,112200,81462770,5100,5100,5100,5100,0
|
|
20241011,112100,81462770,5100,5100,5100,5100,0
|
|
20241011,112000,81462770,5100,5100,5100,5100,0
|
|
20241011,111900,81462770,5100,5100,5100,5100,0
|
|
20241011,111800,81462770,5100,5100,5100,5100,0
|
|
20241011,111700,81462770,5100,5100,5100,5100,100
|
|
20241011,111600,80952770,5100,5100,5100,5100,201
|
|
20241011,111500,79927670,5090,5090,5090,5090,306
|
|
20241011,111400,78370130,5090,5090,5090,5090,0
|
|
20241011,111300,78370130,5090,5090,5090,5090,1
|
|
20241011,111200,78365040,5090,5070,5090,5070,220
|
|
20241011,111100,77248450,5070,5070,5070,5070,5
|
|
20241011,111000,77223100,5080,5080,5080,5080,0
|
|
20241011,110900,77223100,5080,5080,5080,5080,0
|
|
20241011,110800,77223100,5080,5080,5080,5080,0
|
|
20241011,110700,77223100,5080,5080,5080,5080,0
|
|
20241011,110600,77223100,5080,5080,5080,5080,0
|
|
20241011,110500,77223100,5080,5080,5080,5080,0
|
|
20241011,110400,77223100,5080,5080,5080,5080,1
|
|
20241011,110300,77218020,5070,5070,5070,5070,0
|
|
20241011,110200,77218020,5070,5070,5070,5070,1
|
|
20241011,110100,77212950,5070,5070,5070,5070,0
|
|
20241011,110000,77212950,5070,5070,5070,5070,0
|
|
20241011,105900,77212950,5070,5070,5070,5070,0
|
|
20241011,105800,77212950,5070,5070,5070,5070,0
|
|
20241011,105700,77212950,5070,5070,5070,5070,0
|
|
20241011,105600,77212950,5070,5070,5070,5070,0
|
|
20241011,105500,77212950,5070,5070,5070,5070,0
|
|
20241011,105400,77212950,5070,5070,5070,5070,54
|
|
20241011,105300,76939170,5060,5060,5060,5060,61
|
|
20241011,105200,76630510,5050,5050,5050,5050,5
|
|
20241011,105100,76605260,5060,5060,5060,5060,0
|
|
20241011,105000,76605260,5060,5060,5060,5060,0
|
|
20241011,104900,76605260,5060,5060,5060,5060,4
|
|
20241011,104800,76585020,5060,5060,5060,5060,996
|
|
20241011,104700,71545260,5060,5060,5060,5060,0
|
|
20241011,104600,71545260,5060,5060,5060,5060,0
|
|
20241011,104500,71545260,5060,5060,5060,5060,0
|
|
20241011,104400,71545260,5060,5060,5060,5060,0
|
|
20241011,104300,71545260,5060,5060,5060,5060,0
|
|
20241011,104200,71545260,5060,5060,5060,5060,0
|
|
20241011,104100,71545260,5060,5060,5060,5060,0
|
|
20241011,104000,71545260,5060,5060,5060,5060,547
|
|
20241011,103900,68777440,5040,5040,5040,5040,0
|
|
20241011,103800,68777440,5040,5040,5040,5040,0
|
|
20241011,103700,68777440,5040,5040,5040,5040,0
|
|
20241011,103600,68777440,5040,5040,5040,5040,0
|
|
20241011,103500,68777440,5040,5040,5040,5040,0
|
|
20241011,103400,68777440,5040,5040,5040,5040,0
|
|
20241011,103300,68777440,5040,5040,5040,5040,321
|
|
20241011,103200,67159600,5040,5040,5040,5040,0
|
|
20241011,103100,67159600,5040,5040,5040,5040,73
|
|
20241011,103000,66791680,5040,5040,5040,5040,200
|
|
20241011,102900,65783680,5050,5050,5050,5050,0
|
|
20241011,102800,65783680,5050,5050,5050,5050,0
|
|
20241011,102700,65783680,5050,5050,5050,5050,0
|
|
20241011,102600,65783680,5050,5050,5050,5050,0
|
|
20241011,102500,65783680,5050,5050,5050,5050,0
|
|
20241011,102400,65783680,5050,5050,5050,5050,10
|
|
20241011,102300,65733180,5050,5050,5050,5050,100
|
|
20241011,102200,65228180,5050,5050,5050,5050,0
|
|
20241011,102100,65228180,5050,5050,5050,5050,0
|
|
20241011,102000,65228180,5050,5050,5050,5050,0
|
|
20241011,101900,65228180,5050,5050,5050,5050,0
|
|
20241011,101800,65228180,5050,5050,5050,5050,2
|
|
20241011,101700,65218080,5050,5050,5050,5050,52
|
|
20241011,101600,64955480,5050,5050,5050,5050,0
|
|
20241011,101500,64955480,5050,5050,5050,5050,0
|
|
20241011,101400,64955480,5050,5050,5050,5050,0
|
|
20241011,101300,64955480,5050,5050,5050,5050,200
|
|
20241011,101200,63945480,5050,5050,5050,5050,0
|
|
20241011,101100,63945480,5050,5050,5050,5050,0
|
|
20241011,101000,63945480,5050,5050,5050,5050,0
|
|
20241011,100900,63945480,5050,5050,5050,5050,0
|
|
20241011,100800,63945480,5050,5050,5050,5050,200
|
|
20241011,100700,62935480,5060,5060,5060,5060,1
|
|
20241011,100600,62930420,5060,5060,5060,5060,0
|
|
20241011,100500,62930420,5060,5060,5060,5060,30
|
|
20241011,100400,62778620,5060,5060,5060,5060,1
|
|
20241011,100300,62773560,5060,5030,5060,5030,534
|
|
20241011,100200,60081600,5060,5060,5060,5060,0
|
|
20241011,100100,60081600,5060,5060,5060,5060,0
|
|
20241011,100000,60081600,5060,5060,5060,5060,0
|
|
20241011,095900,60081600,5060,5060,5060,5060,0
|
|
20241011,095800,60081600,5060,5060,5060,5060,0
|
|
20241011,095700,60081600,5060,5060,5060,5060,0
|
|
20241011,095600,60081600,5060,5060,5060,5060,4
|
|
20241011,095500,60061360,5030,5030,5030,5030,0
|
|
20241011,095400,60061360,5030,5030,5030,5030,0
|
|
20241011,095300,60061360,5030,5050,5050,5030,100
|
|
20241011,095200,59558340,5050,5050,5050,5050,0
|
|
20241011,095100,59558340,5050,5050,5050,5050,0
|
|
20241011,095000,59558340,5050,5050,5050,5050,0
|
|
20241011,094900,59558340,5050,5050,5050,5050,10
|
|
20241011,094800,59507840,5070,5070,5070,5070,0
|
|
20241011,094700,59507840,5070,5070,5070,5070,0
|
|
20241011,094600,59507840,5070,5070,5070,5070,0
|
|
20241011,094500,59507840,5070,5070,5070,5070,0
|
|
20241011,094400,59507840,5070,5070,5070,5070,99
|
|
20241011,094300,59005910,5070,5040,5070,5040,31
|
|
20241011,094200,58849640,5070,5070,5070,5070,1
|
|
20241011,094100,58844570,5070,5070,5070,5070,1
|
|
20241011,094000,58839500,5030,5040,5040,5030,2196
|
|
20241011,093900,47793510,5040,5040,5040,5040,100
|
|
20241011,093800,47289510,5030,5040,5040,5030,1720
|
|
20241011,093700,38622910,5060,5060,5060,5060,0
|
|
20241011,093600,38622910,5060,5060,5060,5060,0
|
|
20241011,093500,38622910,5060,5060,5060,5060,153
|
|
20241011,093400,37848730,5060,5050,5060,5040,1218
|
|
20241011,093300,31708940,5070,5070,5070,5070,0
|
|
20241011,093200,31708940,5070,5070,5070,5070,12
|
|
20241011,093100,31648100,5070,5070,5070,5070,15
|
|
20241011,093000,31572050,5070,5070,5070,5070,6
|
|
20241011,092900,31541630,5070,5070,5070,5060,71
|
|
20241011,092800,31182080,5070,5070,5070,5070,102
|
|
20241011,092700,30664940,5080,5080,5080,5080,1
|
|
20241011,092600,30659860,5090,5090,5090,5090,0
|
|
20241011,092500,30659860,5090,5090,5090,5090,0
|
|
20241011,092400,30659860,5090,5090,5090,5090,5
|
|
20241011,092300,30634410,5090,5070,5100,5070,14
|
|
20241011,092200,30563140,5110,5110,5110,5020,2060
|
|
20241011,092100,20125710,5100,5100,5100,5100,233
|
|
20241011,092000,18937410,5100,5100,5100,5100,1
|
|
20241011,091900,18932310,5110,5110,5110,5110,2
|
|
20241011,091800,18922090,5110,5110,5110,5110,0
|
|
20241011,091700,18922090,5110,5110,5110,5110,8
|
|
20241011,091600,18881210,5110,5110,5110,5110,143
|
|
20241011,091500,18150480,5110,5110,5110,5110,0
|
|
20241011,091400,18150480,5110,5100,5110,5100,26
|
|
20241011,091300,18017870,5100,5100,5100,5100,0
|
|
20241011,091200,18017870,5100,5100,5100,5100,1037
|
|
20241011,091100,12729170,5100,5110,5120,5100,121
|
|
20241011,091000,12111300,5120,5120,5120,5120,400
|
|
20241011,090900,10063300,5110,5110,5110,5110,31
|
|
20241011,090800,9904890,5110,5110,5110,5110,0
|
|
20241011,090700,9904890,5110,5120,5120,5110,2
|
|
20241011,090600,9894660,5120,5110,5120,5110,216
|
|
20241011,090500,8788890,5100,5100,5100,5100,0
|
|
20241011,090400,8788890,5100,5100,5100,5100,50
|
|
20241011,090300,8533890,5100,5100,5100,5100,1
|
|
20241011,090200,8528790,5110,5100,5110,5090,1260
|
|
20241011,090100,2105400,5090,5090,5090,5090,0
|
|
20241011,090000,2105400,5090,5100,5100,5090,413
|