631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,192800,346677350,5070,5070,5070,5070,7897
|
|
20241016,192700,346677350,5070,5070,5070,5070,0
|
|
20241016,192600,346677350,5070,5070,5070,5070,0
|
|
20241016,192500,346677350,5070,5070,5070,5070,0
|
|
20241016,192400,346677350,5070,5070,5070,5070,0
|
|
20241016,192300,346677350,5070,5070,5070,5070,0
|
|
20241016,192200,346677350,5070,5070,5070,5070,0
|
|
20241016,192100,346677350,5070,5070,5070,5070,0
|
|
20241016,192000,346677350,5070,5070,5070,5070,0
|
|
20241016,191900,346677350,5070,5070,5070,5070,0
|
|
20241016,191800,346677350,5070,5070,5070,5070,0
|
|
20241016,191700,346677350,5070,5070,5070,5070,0
|
|
20241016,191600,346677350,5070,5070,5070,5070,0
|
|
20241016,191500,346677350,5070,5070,5070,5070,0
|
|
20241016,191400,346677350,5070,5070,5070,5070,0
|
|
20241016,191300,346677350,5070,5070,5070,5070,0
|
|
20241016,191200,346677350,5070,5070,5070,5070,0
|
|
20241016,191100,346677350,5070,5070,5070,5070,0
|
|
20241016,191000,346677350,5070,5070,5070,5070,0
|
|
20241016,190900,346677350,5070,5070,5070,5070,0
|
|
20241016,190800,346677350,5070,5070,5070,5070,0
|
|
20241016,190700,346677350,5070,5070,5070,5070,0
|
|
20241016,190600,346677350,5070,5070,5070,5070,0
|
|
20241016,190500,346677350,5070,5070,5070,5070,0
|
|
20241016,190400,346677350,5070,5070,5070,5070,0
|
|
20241016,190300,346677350,5070,5070,5070,5070,0
|
|
20241016,190200,346677350,5070,5070,5070,5070,0
|
|
20241016,190100,346677350,5070,5070,5070,5070,0
|
|
20241016,190000,346677350,5070,5070,5070,5070,0
|
|
20241016,185900,346677350,5070,5070,5070,5070,0
|
|
20241016,185800,346677350,5070,5070,5070,5070,7897
|
|
20241016,185700,346677350,5070,5070,5070,5070,0
|
|
20241016,185600,346677350,5070,5070,5070,5070,0
|
|
20241016,185500,346677350,5070,5070,5070,5070,0
|
|
20241016,185400,346677350,5070,5070,5070,5070,0
|
|
20241016,185300,346677350,5070,5070,5070,5070,0
|
|
20241016,185200,346677350,5070,5070,5070,5070,0
|
|
20241016,185100,346677350,5070,5070,5070,5070,0
|
|
20241016,185000,346677350,5070,5070,5070,5070,0
|
|
20241016,184900,346677350,5070,5070,5070,5070,0
|
|
20241016,184800,346677350,5070,5070,5070,5070,0
|
|
20241016,184700,346677350,5070,5070,5070,5070,0
|
|
20241016,184600,346677350,5070,5070,5070,5070,0
|
|
20241016,184500,346677350,5070,5070,5070,5070,0
|
|
20241016,184400,346677350,5070,5070,5070,5070,0
|
|
20241016,184300,346677350,5070,5070,5070,5070,0
|
|
20241016,184200,346677350,5070,5070,5070,5070,0
|
|
20241016,184100,346677350,5070,5070,5070,5070,0
|
|
20241016,184000,346677350,5070,5070,5070,5070,0
|
|
20241016,183900,346677350,5070,5070,5070,5070,0
|
|
20241016,183800,346677350,5070,5070,5070,5070,0
|
|
20241016,183700,346677350,5070,5070,5070,5070,0
|
|
20241016,183600,346677350,5070,5070,5070,5070,0
|
|
20241016,183500,346677350,5070,5070,5070,5070,0
|
|
20241016,183400,346677350,5070,5070,5070,5070,0
|
|
20241016,183300,346677350,5070,5070,5070,5070,0
|
|
20241016,183200,346677350,5070,5070,5070,5070,0
|
|
20241016,183100,346677350,5070,5070,5070,5070,0
|
|
20241016,183000,346677350,5070,5070,5070,5070,0
|
|
20241016,182900,346677350,5070,5070,5070,5070,0
|
|
20241016,182800,346677350,5070,5070,5070,5070,7897
|
|
20241016,182700,346677350,5070,5070,5070,5070,0
|
|
20241016,182600,346677350,5070,5070,5070,5070,0
|
|
20241016,182500,346677350,5070,5070,5070,5070,0
|
|
20241016,182400,346677350,5070,5070,5070,5070,0
|
|
20241016,182300,346677350,5070,5070,5070,5070,0
|
|
20241016,182200,346677350,5070,5070,5070,5070,0
|
|
20241016,182100,346677350,5070,5070,5070,5070,0
|
|
20241016,182000,346677350,5070,5070,5070,5070,0
|
|
20241016,181900,346677350,5070,5070,5070,5070,0
|
|
20241016,181800,346677350,5070,5070,5070,5070,0
|
|
20241016,181700,346677350,5070,5070,5070,5070,0
|
|
20241016,181600,346677350,5070,5070,5070,5070,0
|
|
20241016,181500,346677350,5070,5070,5070,5070,0
|
|
20241016,181400,346677350,5070,5070,5070,5070,0
|
|
20241016,181300,346677350,5070,5070,5070,5070,0
|
|
20241016,181200,346677350,5070,5070,5070,5070,0
|
|
20241016,181100,346677350,5070,5070,5070,5070,0
|
|
20241016,181000,346677350,5070,5070,5070,5070,0
|
|
20241016,180900,346677350,5070,5070,5070,5070,0
|
|
20241016,180800,346677350,5070,5070,5070,5070,0
|
|
20241016,180700,346677350,5070,5070,5070,5070,0
|
|
20241016,180600,346677350,5070,5070,5070,5070,0
|
|
20241016,180500,346677350,5070,5070,5070,5070,0
|
|
20241016,180400,346677350,5070,5070,5070,5070,0
|
|
20241016,180300,346677350,5070,5070,5070,5070,0
|
|
20241016,180200,346677350,5070,5070,5070,5070,0
|
|
20241016,180100,346677350,5070,5070,5070,5070,0
|
|
20241016,180000,346677350,5070,5070,5070,5070,0
|
|
20241016,175900,346677350,5070,5070,5070,5070,0
|
|
20241016,175800,346677350,5070,5070,5070,5070,7897
|
|
20241016,175700,346677350,5070,5070,5070,5070,0
|
|
20241016,175600,346677350,5070,5070,5070,5070,0
|
|
20241016,175500,346677350,5070,5070,5070,5070,0
|
|
20241016,175400,346677350,5070,5070,5070,5070,0
|
|
20241016,175300,346677350,5070,5070,5070,5070,0
|
|
20241016,175200,346677350,5070,5070,5070,5070,0
|
|
20241016,175100,346677350,5070,5070,5070,5070,0
|
|
20241016,175000,346677350,5070,5070,5070,5070,0
|
|
20241016,174900,346677350,5070,5070,5070,5070,0
|
|
20241016,174800,346677350,5070,5070,5070,5070,0
|
|
20241016,174700,346677350,5070,5070,5070,5070,0
|
|
20241016,174600,346677350,5070,5070,5070,5070,0
|
|
20241016,174500,346677350,5070,5070,5070,5070,0
|
|
20241016,174400,346677350,5070,5070,5070,5070,0
|
|
20241016,174300,346677350,5070,5070,5070,5070,0
|
|
20241016,174200,346677350,5070,5070,5070,5070,0
|
|
20241016,174100,346677350,5070,5070,5070,5070,0
|
|
20241016,174000,346677350,5070,5070,5070,5070,0
|
|
20241016,173900,346677350,5070,5070,5070,5070,0
|
|
20241016,173800,346677350,5070,5070,5070,5070,0
|
|
20241016,173700,346677350,5070,5070,5070,5070,0
|
|
20241016,173600,346677350,5070,5070,5070,5070,0
|
|
20241016,173500,346677350,5070,5070,5070,5070,0
|
|
20241016,173400,346677350,5070,5070,5070,5070,0
|
|
20241016,173300,346677350,5070,5070,5070,5070,0
|
|
20241016,173200,346677350,5070,5070,5070,5070,0
|
|
20241016,173100,346677350,5070,5070,5070,5070,0
|
|
20241016,173000,346677350,5070,5070,5070,5070,0
|
|
20241016,172900,346677350,5070,5070,5070,5070,0
|
|
20241016,172800,346677350,5070,5070,5070,5070,7897
|
|
20241016,172700,346677350,5070,5070,5070,5070,0
|
|
20241016,172600,346677350,5070,5070,5070,5070,0
|
|
20241016,172500,346677350,5070,5070,5070,5070,0
|
|
20241016,172400,346677350,5070,5070,5070,5070,0
|
|
20241016,172300,346677350,5070,5070,5070,5070,0
|
|
20241016,172200,346677350,5070,5070,5070,5070,0
|
|
20241016,172100,346677350,5070,5070,5070,5070,0
|
|
20241016,172000,346677350,5070,5070,5070,5070,0
|
|
20241016,171900,346677350,5070,5070,5070,5070,0
|
|
20241016,171800,346677350,5070,5070,5070,5070,0
|
|
20241016,171700,346677350,5070,5070,5070,5070,0
|
|
20241016,171600,346677350,5070,5070,5070,5070,0
|
|
20241016,171500,346677350,5070,5070,5070,5070,0
|
|
20241016,171400,346677350,5070,5070,5070,5070,0
|
|
20241016,171300,346677350,5070,5070,5070,5070,0
|
|
20241016,171200,346677350,5070,5070,5070,5070,0
|
|
20241016,171100,346677350,5070,5070,5070,5070,0
|
|
20241016,171000,346677350,5070,5070,5070,5070,0
|
|
20241016,170900,346677350,5070,5070,5070,5070,0
|
|
20241016,170800,346677350,5070,5070,5070,5070,0
|
|
20241016,170700,346677350,5070,5070,5070,5070,0
|
|
20241016,170600,346677350,5070,5070,5070,5070,0
|
|
20241016,170500,346677350,5070,5070,5070,5070,0
|
|
20241016,170400,346677350,5070,5070,5070,5070,0
|
|
20241016,170300,346677350,5070,5070,5070,5070,0
|
|
20241016,170200,346677350,5070,5070,5070,5070,0
|
|
20241016,170100,346677350,5070,5070,5070,5070,0
|
|
20241016,170000,346677350,5070,5070,5070,5070,0
|
|
20241016,165900,346677350,5070,5070,5070,5070,0
|
|
20241016,165800,346677350,5070,5070,5070,5070,7897
|
|
20241016,165700,346677350,5070,5070,5070,5070,0
|
|
20241016,165600,346677350,5070,5070,5070,5070,0
|
|
20241016,165500,346677350,5070,5070,5070,5070,0
|
|
20241016,165400,346677350,5070,5070,5070,5070,0
|
|
20241016,165300,346677350,5070,5070,5070,5070,0
|
|
20241016,165200,346677350,5070,5070,5070,5070,0
|
|
20241016,165100,346677350,5070,5070,5070,5070,0
|
|
20241016,165000,346677350,5070,5070,5070,5070,0
|
|
20241016,164900,346677350,5070,5070,5070,5070,0
|
|
20241016,164800,346677350,5070,5070,5070,5070,0
|
|
20241016,164700,346677350,5070,5070,5070,5070,0
|
|
20241016,164600,346677350,5070,5070,5070,5070,0
|
|
20241016,164500,346677350,5070,5070,5070,5070,0
|
|
20241016,164400,346677350,5070,5070,5070,5070,0
|
|
20241016,164300,346677350,5070,5070,5070,5070,0
|
|
20241016,164200,346677350,5070,5070,5070,5070,0
|
|
20241016,164100,346677350,5070,5070,5070,5070,0
|
|
20241016,164000,346677350,5070,5070,5070,5070,0
|
|
20241016,163900,346677350,5070,5070,5070,5070,0
|
|
20241016,163800,346677350,5070,5070,5070,5070,0
|
|
20241016,163700,346677350,5070,5070,5070,5070,0
|
|
20241016,163600,346677350,5070,5070,5070,5070,0
|
|
20241016,163500,346677350,5070,5070,5070,5070,0
|
|
20241016,163400,346677350,5070,5070,5070,5070,0
|
|
20241016,163300,346677350,5070,5070,5070,5070,0
|
|
20241016,163200,346677350,5070,5070,5070,5070,0
|
|
20241016,163100,346677350,5070,5070,5070,5070,0
|
|
20241016,163000,346677350,5070,5070,5070,5070,0
|
|
20241016,162900,346677350,5070,5070,5070,5070,0
|
|
20241016,162800,346677350,5070,5070,5070,5070,7897
|
|
20241016,162700,346677350,5070,5070,5070,5070,0
|
|
20241016,162600,346677350,5070,5070,5070,5070,0
|
|
20241016,162500,346677350,5070,5070,5070,5070,0
|
|
20241016,162400,346677350,5070,5070,5070,5070,0
|
|
20241016,162300,346677350,5070,5070,5070,5070,0
|
|
20241016,162200,346677350,5070,5070,5070,5070,0
|
|
20241016,162100,346677350,5070,5070,5070,5070,0
|
|
20241016,162000,346677350,5070,5070,5070,5070,0
|
|
20241016,161900,346677350,5070,5070,5070,5070,0
|
|
20241016,161800,346677350,5070,5070,5070,5070,0
|
|
20241016,161700,346677350,5070,5070,5070,5070,0
|
|
20241016,161600,346677350,5070,5070,5070,5070,0
|
|
20241016,161500,346677350,5070,5070,5070,5070,0
|
|
20241016,161400,346677350,5070,5070,5070,5070,0
|
|
20241016,161300,346677350,5070,5070,5070,5070,0
|
|
20241016,161200,346677350,5070,5070,5070,5070,0
|
|
20241016,161100,346677350,5070,5070,5070,5070,0
|
|
20241016,161000,346677350,5070,5070,5070,5070,0
|
|
20241016,160900,346677350,5070,5070,5070,5070,0
|
|
20241016,160800,346677350,5070,5070,5070,5070,0
|
|
20241016,160700,346677350,5070,5070,5070,5070,0
|
|
20241016,160600,346677350,5070,5070,5070,5070,0
|
|
20241016,160500,346677350,5070,5070,5070,5070,0
|
|
20241016,160400,346677350,5070,5070,5070,5070,0
|
|
20241016,160300,346677350,5070,5070,5070,5070,0
|
|
20241016,160200,346677350,5070,5070,5070,5070,0
|
|
20241016,160100,346677350,5070,5070,5070,5070,0
|
|
20241016,160000,346677350,5070,5070,5070,5070,0
|
|
20241016,155900,346677350,5070,5070,5070,5070,0
|
|
20241016,155800,346677350,5070,5070,5070,5070,7897
|
|
20241016,155700,346677350,5070,5070,5070,5070,0
|
|
20241016,155600,346677350,5070,5070,5070,5070,0
|
|
20241016,155500,346677350,5070,5070,5070,5070,0
|
|
20241016,155400,346677350,5070,5070,5070,5070,0
|
|
20241016,155300,346677350,5070,5070,5070,5070,0
|
|
20241016,155200,346677350,5070,5070,5070,5070,0
|
|
20241016,155100,346677350,5070,5070,5070,5070,0
|
|
20241016,155000,346677350,5070,5070,5070,5070,0
|
|
20241016,154900,346677350,5070,5070,5070,5070,0
|
|
20241016,154800,346677350,5070,5070,5070,5070,0
|
|
20241016,154700,346677350,5070,5070,5070,5070,0
|
|
20241016,154600,346677350,5070,5070,5070,5070,0
|
|
20241016,154500,346677350,5070,5070,5070,5070,0
|
|
20241016,154400,346677350,5070,5070,5070,5070,0
|
|
20241016,154300,346677350,5070,5070,5070,5070,0
|
|
20241016,154200,346677350,5070,5070,5070,5070,0
|
|
20241016,154100,346677350,5070,5070,5070,5070,0
|
|
20241016,154000,346677350,5070,5070,5070,5070,0
|
|
20241016,153900,346677350,5070,5070,5070,5070,0
|
|
20241016,153800,346677350,5070,5070,5070,5070,0
|
|
20241016,153700,346677350,5070,5070,5070,5070,0
|
|
20241016,153600,346677350,5070,5070,5070,5070,0
|
|
20241016,153500,346677350,5070,5070,5070,5070,0
|
|
20241016,153400,346677350,5070,5070,5070,5070,0
|
|
20241016,153300,346677350,5070,5070,5070,5070,0
|
|
20241016,153200,346677350,5070,5070,5070,5070,0
|
|
20241016,153100,346677350,5070,5070,5070,5070,0
|
|
20241016,153000,346677350,5070,5070,5070,5070,7897
|
|
20241016,152900,306639560,5120,5120,5120,5120,0
|
|
20241016,152800,306639560,5120,5120,5120,5120,0
|
|
20241016,152700,306639560,5120,5120,5120,5120,0
|
|
20241016,152600,306639560,5120,5120,5120,5120,0
|
|
20241016,152500,306639560,5120,5120,5120,5120,0
|
|
20241016,152400,306639560,5120,5120,5120,5120,0
|
|
20241016,152300,306639560,5120,5120,5120,5120,0
|
|
20241016,152200,306639560,5120,5120,5120,5120,0
|
|
20241016,152100,306639560,5120,5120,5120,5120,0
|
|
20241016,152000,306639560,5120,5120,5120,5120,0
|
|
20241016,151900,306639560,5120,5120,5120,5120,9
|
|
20241016,151800,306593480,5120,5100,5120,5090,194
|
|
20241016,151700,305605800,5100,5100,5100,5100,0
|
|
20241016,151600,305605800,5100,5100,5100,5100,0
|
|
20241016,151500,305605800,5100,5100,5100,5100,0
|
|
20241016,151400,305605800,5100,5100,5100,5100,200
|
|
20241016,151300,304585800,5130,5130,5130,5130,0
|
|
20241016,151200,304585800,5130,5130,5130,5130,0
|
|
20241016,151100,304585800,5130,5130,5130,5130,210
|
|
20241016,151000,303508500,5100,5100,5100,5100,1
|
|
20241016,150900,303503400,5130,5130,5130,5130,231
|
|
20241016,150800,302318370,5130,5130,5130,5130,4
|
|
20241016,150700,302297850,5120,5120,5120,5120,0
|
|
20241016,150600,302297850,5120,5120,5120,5120,0
|
|
20241016,150500,302297850,5120,5120,5120,5120,0
|
|
20241016,150400,302297850,5120,5120,5120,5120,222
|
|
20241016,150300,301161210,5100,5100,5100,5100,200
|
|
20241016,150200,300141210,5120,5120,5120,5120,0
|
|
20241016,150100,300141210,5120,5120,5120,5120,0
|
|
20241016,150000,300141210,5120,5120,5120,5120,200
|
|
20241016,145900,299117210,5120,5120,5120,5120,35
|
|
20241016,145800,298938010,5120,5100,5120,5100,3716
|
|
20241016,145700,279935160,5080,5100,5100,5080,200
|
|
20241016,145600,278919080,5100,5080,5100,5080,21
|
|
20241016,145500,278812360,5070,5070,5070,5070,0
|
|
20241016,145400,278812360,5070,5070,5070,5070,200
|
|
20241016,145300,277798360,5080,5070,5080,5070,201
|
|
20241016,145200,276779280,5070,5080,5080,5070,1000
|
|
20241016,145100,271704280,5100,5080,5100,5070,335
|
|
20241016,145000,270004670,5080,5080,5080,5080,2000
|
|
20241016,144900,259844670,5080,5080,5080,5080,731
|
|
20241016,144800,256131190,5080,5080,5080,5080,245
|
|
20241016,144700,254886590,5080,5080,5080,5080,707
|
|
20241016,144600,251295030,5080,5080,5080,5080,130
|
|
20241016,144500,250634630,5070,5070,5070,5070,0
|
|
20241016,144400,250634630,5070,5070,5070,5070,1
|
|
20241016,144300,250629560,5070,5070,5070,5070,3
|
|
20241016,144200,250614350,5080,5080,5080,5080,0
|
|
20241016,144100,250614350,5080,5080,5080,5080,0
|
|
20241016,144000,250614350,5080,5080,5080,5080,0
|
|
20241016,143900,250614350,5080,5080,5080,5080,150
|
|
20241016,143800,249852350,5080,5080,5080,5080,0
|
|
20241016,143700,249852350,5080,5080,5080,5080,196
|
|
20241016,143600,248856670,5100,5100,5100,5100,0
|
|
20241016,143500,248856670,5100,5100,5100,5100,0
|
|
20241016,143400,248856670,5100,5100,5100,5100,0
|
|
20241016,143300,248856670,5100,5100,5100,5100,0
|
|
20241016,143200,248856670,5100,5100,5100,5100,0
|
|
20241016,143100,248856670,5100,5100,5100,5100,0
|
|
20241016,143000,248856670,5100,5100,5100,5100,1
|
|
20241016,142900,248851570,5100,5100,5100,5100,1
|
|
20241016,142800,248846470,5070,5070,5070,5070,1
|
|
20241016,142700,248841400,5070,5070,5070,5070,0
|
|
20241016,142600,248841400,5070,5080,5080,5070,196
|
|
20241016,142500,247847490,5080,5080,5080,5080,0
|
|
20241016,142400,247847490,5080,5080,5080,5080,0
|
|
20241016,142300,247847490,5080,5080,5080,5080,0
|
|
20241016,142200,247847490,5080,5080,5080,5080,0
|
|
20241016,142100,247847490,5080,5080,5080,5080,0
|
|
20241016,142000,247847490,5080,5080,5080,5080,104
|
|
20241016,141900,247319170,5080,5100,5100,5080,61
|
|
20241016,141800,247009070,5100,5090,5100,5090,102
|
|
20241016,141700,246488880,5080,5080,5080,5080,184
|
|
20241016,141600,245554160,5080,5080,5080,5080,393
|
|
20241016,141500,243557720,5080,5080,5080,5080,67
|
|
20241016,141400,243217360,5100,5100,5100,5100,0
|
|
20241016,141300,243217360,5100,5100,5100,5100,2
|
|
20241016,141200,243207160,5080,5080,5080,5080,0
|
|
20241016,141100,243207160,5080,5080,5080,5080,0
|
|
20241016,141000,243207160,5080,5080,5080,5080,0
|
|
20241016,140900,243207160,5080,5080,5080,5080,0
|
|
20241016,140800,243207160,5080,5090,5090,5080,700
|
|
20241016,140700,239650640,5100,5100,5100,5100,0
|
|
20241016,140600,239650640,5100,5090,5100,5090,20
|
|
20241016,140500,239548830,5120,5120,5120,5120,40
|
|
20241016,140400,239344030,5120,5080,5120,5080,19
|
|
20241016,140300,239247350,5100,5120,5120,5070,8435
|
|
20241016,140200,196380670,5140,5140,5140,5140,1
|
|
20241016,140100,196375530,5110,5110,5110,5110,0
|
|
20241016,140000,196375530,5110,5110,5110,5110,0
|
|
20241016,135900,196375530,5110,5110,5110,5110,0
|
|
20241016,135800,196375530,5110,5110,5110,5110,0
|
|
20241016,135700,196375530,5110,5110,5110,5110,0
|
|
20241016,135600,196375530,5110,5110,5110,5110,0
|
|
20241016,135500,196375530,5110,5110,5110,5110,0
|
|
20241016,135400,196375530,5110,5110,5110,5110,0
|
|
20241016,135300,196375530,5110,5110,5110,5110,0
|
|
20241016,135200,196375530,5110,5110,5110,5110,0
|
|
20241016,135100,196375530,5110,5110,5110,5110,0
|
|
20241016,135000,196375530,5110,5110,5110,5110,0
|
|
20241016,134900,196375530,5110,5110,5110,5110,0
|
|
20241016,134800,196375530,5110,5110,5110,5110,0
|
|
20241016,134700,196375530,5110,5110,5110,5110,0
|
|
20241016,134600,196375530,5110,5110,5110,5110,1
|
|
20241016,134500,196370420,5140,5140,5140,5140,0
|
|
20241016,134400,196370420,5140,5140,5140,5140,1
|
|
20241016,134300,196365280,5110,5130,5130,5110,501
|
|
20241016,134200,193805150,5140,5140,5140,5140,0
|
|
20241016,134100,193805150,5140,5140,5140,5140,0
|
|
20241016,134000,193805150,5140,5140,5140,5140,0
|
|
20241016,133900,193805150,5140,5140,5140,5140,0
|
|
20241016,133800,193805150,5140,5140,5140,5140,0
|
|
20241016,133700,193805150,5140,5140,5140,5140,0
|
|
20241016,133600,193805150,5140,5140,5140,5140,200
|
|
20241016,133500,192777150,5130,5130,5130,5130,0
|
|
20241016,133400,192777150,5130,5130,5130,5130,7
|
|
20241016,133300,192741240,5130,5130,5130,5130,0
|
|
20241016,133200,192741240,5130,5130,5130,5130,0
|
|
20241016,133100,192741240,5130,5130,5130,5130,1
|
|
20241016,133000,192736110,5140,5110,5140,5110,156
|
|
20241016,132900,191938820,5120,5120,5120,5120,50
|
|
20241016,132800,191682820,5140,5140,5140,5140,0
|
|
20241016,132700,191682820,5140,5140,5140,5140,0
|
|
20241016,132600,191682820,5140,5140,5140,5140,0
|
|
20241016,132500,191682820,5140,5140,5140,5140,1
|
|
20241016,132400,191677680,5140,5140,5140,5140,1
|
|
20241016,132300,191672540,5110,5110,5110,5110,0
|
|
20241016,132200,191672540,5110,5120,5120,5110,101
|
|
20241016,132100,191155570,5120,5120,5120,5120,0
|
|
20241016,132000,191155570,5120,5120,5120,5120,200
|
|
20241016,131900,190131570,5120,5120,5120,5120,0
|
|
20241016,131800,190131570,5120,5120,5120,5120,0
|
|
20241016,131700,190131570,5120,5120,5120,5120,0
|
|
20241016,131600,190131570,5120,5120,5120,5120,0
|
|
20241016,131500,190131570,5120,5120,5120,5120,18
|
|
20241016,131400,190039410,5130,5130,5130,5130,132
|
|
20241016,131300,189362250,5150,5150,5150,5150,0
|
|
20241016,131200,189362250,5150,5150,5150,5150,0
|
|
20241016,131100,189362250,5150,5150,5150,5150,0
|
|
20241016,131000,189362250,5150,5150,5150,5150,2
|
|
20241016,130900,189351950,5130,5130,5130,5130,0
|
|
20241016,130800,189351950,5130,5130,5130,5130,0
|
|
20241016,130700,189351950,5130,5130,5130,5130,0
|
|
20241016,130600,189351950,5130,5130,5130,5130,40
|
|
20241016,130500,189146750,5150,5150,5150,5150,200
|
|
20241016,130400,188116750,5160,5160,5160,5160,0
|
|
20241016,130300,188116750,5160,5160,5160,5160,0
|
|
20241016,130200,188116750,5160,5160,5160,5160,10
|
|
20241016,130100,188065150,5160,5160,5160,5160,0
|
|
20241016,130000,188065150,5160,5160,5160,5160,0
|
|
20241016,125900,188065150,5160,5160,5160,5160,0
|
|
20241016,125800,188065150,5160,5160,5160,5160,0
|
|
20241016,125700,188065150,5160,5160,5160,5160,0
|
|
20241016,125600,188065150,5160,5160,5160,5160,0
|
|
20241016,125500,188065150,5160,5160,5160,5160,2
|
|
20241016,125400,188054830,5140,5140,5140,5140,0
|
|
20241016,125300,188054830,5140,5140,5140,5140,0
|
|
20241016,125200,188054830,5140,5140,5140,5140,0
|
|
20241016,125100,188054830,5140,5140,5140,5140,0
|
|
20241016,125000,188054830,5140,5140,5140,5140,0
|
|
20241016,124900,188054830,5140,5140,5140,5140,2
|
|
20241016,124800,188044550,5140,5140,5140,5140,0
|
|
20241016,124700,188044550,5140,5140,5140,5140,0
|
|
20241016,124600,188044550,5140,5140,5140,5140,0
|
|
20241016,124500,188044550,5140,5140,5140,5140,0
|
|
20241016,124400,188044550,5140,5140,5140,5140,0
|
|
20241016,124300,188044550,5140,5140,5140,5140,6
|
|
20241016,124200,188013710,5140,5140,5140,5140,0
|
|
20241016,124100,188013710,5140,5140,5140,5140,0
|
|
20241016,124000,188013710,5140,5140,5140,5140,0
|
|
20241016,123900,188013710,5140,5140,5140,5140,0
|
|
20241016,123800,188013710,5140,5140,5140,5140,0
|
|
20241016,123700,188013710,5140,5140,5140,5140,0
|
|
20241016,123600,188013710,5140,5150,5150,5140,743
|
|
20241016,123500,184193550,5160,5160,5160,5160,0
|
|
20241016,123400,184193550,5160,5160,5160,5160,0
|
|
20241016,123300,184193550,5160,5160,5160,5160,0
|
|
20241016,123200,184193550,5160,5160,5160,5160,1
|
|
20241016,123100,184188390,5140,5140,5140,5140,0
|
|
20241016,123000,184188390,5140,5150,5150,5140,22
|
|
20241016,122900,184075300,5160,5160,5160,5160,0
|
|
20241016,122800,184075300,5160,5160,5160,5160,0
|
|
20241016,122700,184075300,5160,5160,5160,5160,0
|
|
20241016,122600,184075300,5160,5140,5160,5140,141
|
|
20241016,122500,183350280,5140,5140,5140,5140,0
|
|
20241016,122400,183350280,5140,5140,5140,5140,0
|
|
20241016,122300,183350280,5140,5140,5140,5140,0
|
|
20241016,122200,183350280,5140,5140,5140,5140,0
|
|
20241016,122100,183350280,5140,5140,5140,5140,27
|
|
20241016,122000,183211500,5150,5150,5150,5150,0
|
|
20241016,121900,183211500,5150,5150,5150,5150,100
|
|
20241016,121800,182696500,5150,5150,5150,5150,967
|
|
20241016,121700,177716450,5130,5130,5130,5130,0
|
|
20241016,121600,177716450,5130,5130,5130,5130,318
|
|
20241016,121500,176085110,5130,5140,5140,5130,397
|
|
20241016,121400,174048490,5130,5130,5130,5130,0
|
|
20241016,121300,174048490,5130,5130,5130,5130,0
|
|
20241016,121200,174048490,5130,5130,5130,5130,0
|
|
20241016,121100,174048490,5130,5130,5130,5130,0
|
|
20241016,121000,174048490,5130,5130,5130,5130,0
|
|
20241016,120900,174048490,5130,5130,5130,5130,0
|
|
20241016,120800,174048490,5130,5130,5130,5130,0
|
|
20241016,120700,174048490,5130,5130,5130,5130,1
|
|
20241016,120600,174043360,5140,5140,5140,5140,0
|
|
20241016,120500,174043360,5140,5130,5140,5130,590
|
|
20241016,120400,171011530,5140,5140,5140,5140,0
|
|
20241016,120300,171011530,5140,5140,5140,5140,900
|
|
20241016,120200,166385530,5140,5140,5140,5140,0
|
|
20241016,120100,166385530,5140,5140,5140,5140,7
|
|
20241016,120000,166349550,5140,5140,5140,5140,327
|
|
20241016,115900,164668770,5140,5140,5140,5140,0
|
|
20241016,115800,164668770,5140,5140,5140,5140,0
|
|
20241016,115700,164668770,5140,5140,5140,5140,20
|
|
20241016,115600,164565970,5140,5140,5140,5140,0
|
|
20241016,115500,164565970,5140,5140,5140,5140,1
|
|
20241016,115400,164560830,5140,5140,5140,5140,0
|
|
20241016,115300,164560830,5140,5140,5140,5140,0
|
|
20241016,115200,164560830,5140,5140,5140,5140,0
|
|
20241016,115100,164560830,5140,5140,5140,5140,0
|
|
20241016,115000,164560830,5140,5140,5140,5140,0
|
|
20241016,114900,164560830,5140,5140,5140,5140,0
|
|
20241016,114800,164560830,5140,5140,5140,5140,0
|
|
20241016,114700,164560830,5140,5140,5140,5140,0
|
|
20241016,114600,164560830,5140,5140,5140,5140,0
|
|
20241016,114500,164560830,5140,5140,5140,5140,0
|
|
20241016,114400,164560830,5140,5140,5140,5140,0
|
|
20241016,114300,164560830,5140,5140,5140,5140,0
|
|
20241016,114200,164560830,5140,5140,5140,5140,0
|
|
20241016,114100,164560830,5140,5140,5140,5140,1000
|
|
20241016,114000,159420830,5140,5140,5140,5140,2000
|
|
20241016,113900,149140830,5160,5160,5160,5160,0
|
|
20241016,113800,149140830,5160,5160,5160,5160,100
|
|
20241016,113700,148624830,5160,5160,5160,5160,0
|
|
20241016,113600,148624830,5160,5160,5160,5160,0
|
|
20241016,113500,148624830,5160,5140,5160,5140,100
|
|
20241016,113400,148109190,5140,5140,5140,5140,0
|
|
20241016,113300,148109190,5140,5140,5140,5140,600
|
|
20241016,113200,145025190,5140,5140,5140,5140,300
|
|
20241016,113100,143483190,5140,5140,5140,5140,0
|
|
20241016,113000,143483190,5140,5140,5140,5140,0
|
|
20241016,112900,143483190,5140,5140,5140,5140,1000
|
|
20241016,112800,138343190,5140,5140,5140,5140,0
|
|
20241016,112700,138343190,5140,5140,5140,5140,97
|
|
20241016,112600,137844610,5140,5140,5140,5140,0
|
|
20241016,112500,137844610,5140,5140,5140,5140,1
|
|
20241016,112400,137839470,5140,5140,5140,5140,0
|
|
20241016,112300,137839470,5140,5140,5140,5140,1
|
|
20241016,112200,137834330,5150,5130,5150,5130,2000
|
|
20241016,112100,127548270,5130,5130,5130,5130,0
|
|
20241016,112000,127548270,5130,5130,5130,5130,0
|
|
20241016,111900,127548270,5130,5130,5130,5130,0
|
|
20241016,111800,127548270,5130,5130,5130,5130,38
|
|
20241016,111700,127353330,5130,5130,5130,5130,0
|
|
20241016,111600,127353330,5130,5130,5130,5130,0
|
|
20241016,111500,127353330,5130,5130,5130,5130,0
|
|
20241016,111400,127353330,5130,5130,5130,5130,0
|
|
20241016,111300,127353330,5130,5130,5130,5130,1
|
|
20241016,111200,127348200,5130,5130,5130,5130,0
|
|
20241016,111100,127348200,5130,5130,5130,5130,0
|
|
20241016,111000,127348200,5130,5130,5130,5130,2
|
|
20241016,110900,127337940,5130,5130,5130,5130,10
|
|
20241016,110800,127286640,5140,5140,5140,5140,0
|
|
20241016,110700,127286640,5140,5140,5140,5140,0
|
|
20241016,110600,127286640,5140,5140,5140,5140,0
|
|
20241016,110500,127286640,5140,5140,5140,5140,0
|
|
20241016,110400,127286640,5140,5140,5140,5140,200
|
|
20241016,110300,126258640,5140,5140,5140,5140,0
|
|
20241016,110200,126258640,5140,5140,5140,5140,11
|
|
20241016,110100,126202100,5160,5160,5160,5160,0
|
|
20241016,110000,126202100,5160,5160,5160,5160,0
|
|
20241016,105900,126202100,5160,5160,5160,5160,0
|
|
20241016,105800,126202100,5160,5160,5160,5160,5
|
|
20241016,105700,126176300,5150,5150,5150,5150,0
|
|
20241016,105600,126176300,5150,5160,5160,5150,31
|
|
20241016,105500,126016450,5150,5150,5150,5150,1
|
|
20241016,105400,126011300,5160,5160,5160,5160,1
|
|
20241016,105300,126006140,5170,5140,5170,5140,1200
|
|
20241016,105200,119820720,5140,5140,5140,5140,5
|
|
20241016,105100,119795020,5140,5140,5140,5140,0
|
|
20241016,105000,119795020,5140,5140,5140,5140,0
|
|
20241016,104900,119795020,5140,5140,5140,5140,0
|
|
20241016,104800,119795020,5140,5140,5140,5140,0
|
|
20241016,104700,119795020,5140,5140,5140,5140,0
|
|
20241016,104600,119795020,5140,5140,5140,5140,0
|
|
20241016,104500,119795020,5140,5140,5140,5140,0
|
|
20241016,104400,119795020,5140,5130,5140,5130,101
|
|
20241016,104300,119276880,5130,5130,5130,5130,0
|
|
20241016,104200,119276880,5130,5140,5140,5110,14
|
|
20241016,104100,119204980,5110,5110,5110,5110,1
|
|
20241016,104000,119199870,5110,5110,5110,5110,1
|
|
20241016,103900,119194760,5140,5140,5140,5140,0
|
|
20241016,103800,119194760,5140,5140,5140,5140,0
|
|
20241016,103700,119194760,5140,5140,5140,5140,0
|
|
20241016,103600,119194760,5140,5140,5140,5140,0
|
|
20241016,103500,119194760,5140,5140,5140,5140,2
|
|
20241016,103400,119184480,5120,5120,5120,5120,0
|
|
20241016,103300,119184480,5120,5120,5120,5120,0
|
|
20241016,103200,119184480,5120,5120,5120,5120,0
|
|
20241016,103100,119184480,5120,5120,5120,5120,0
|
|
20241016,103000,119184480,5120,5130,5130,5120,236
|
|
20241016,102900,117974920,5140,5140,5140,5140,0
|
|
20241016,102800,117974920,5140,5140,5140,5140,0
|
|
20241016,102700,117974920,5140,5140,5140,5140,1725
|
|
20241016,102600,109108420,5150,5150,5150,5150,0
|
|
20241016,102500,109108420,5150,5150,5150,5150,60
|
|
20241016,102400,108799420,5150,5150,5150,5150,0
|
|
20241016,102300,108799420,5150,5150,5150,5150,0
|
|
20241016,102200,108799420,5150,5150,5150,5150,0
|
|
20241016,102100,108799420,5150,5150,5150,5150,194
|
|
20241016,102000,107800320,5150,5150,5150,5150,0
|
|
20241016,101900,107800320,5150,5150,5150,5150,0
|
|
20241016,101800,107800320,5150,5150,5150,5150,0
|
|
20241016,101700,107800320,5150,5150,5150,5150,2
|
|
20241016,101600,107790020,5150,5150,5150,5150,0
|
|
20241016,101500,107790020,5150,5150,5150,5150,0
|
|
20241016,101400,107790020,5150,5150,5150,5150,79
|
|
20241016,101300,107383170,5150,5150,5150,5150,0
|
|
20241016,101200,107383170,5150,5150,5150,5150,36
|
|
20241016,101100,107197770,5180,5180,5180,5180,0
|
|
20241016,101000,107197770,5180,5180,5180,5180,0
|
|
20241016,100900,107197770,5180,5180,5180,5180,0
|
|
20241016,100800,107197770,5180,5180,5180,5180,0
|
|
20241016,100700,107197770,5180,5180,5180,5180,0
|
|
20241016,100600,107197770,5180,5180,5180,5180,0
|
|
20241016,100500,107197770,5180,5180,5180,5180,200
|
|
20241016,100400,106161770,5180,5180,5180,5180,0
|
|
20241016,100300,106161770,5180,5180,5180,5180,0
|
|
20241016,100200,106161770,5180,5180,5180,5180,1
|
|
20241016,100100,106156590,5180,5180,5180,5180,0
|
|
20241016,100000,106156590,5180,5140,5180,5140,191
|
|
20241016,095900,105167260,5180,5180,5180,5180,0
|
|
20241016,095800,105167260,5180,5180,5180,5180,0
|
|
20241016,095700,105167260,5180,5180,5180,5180,2
|
|
20241016,095600,105156900,5150,5150,5150,5150,300
|
|
20241016,095500,103611900,5150,5150,5150,5150,0
|
|
20241016,095400,103611900,5150,5160,5160,5150,595
|
|
20241016,095300,100545770,5160,5160,5160,5160,1
|
|
20241016,095200,100540610,5180,5180,5180,5180,0
|
|
20241016,095100,100540610,5180,5180,5180,5180,0
|
|
20241016,095000,100540610,5180,5180,5180,5180,0
|
|
20241016,094900,100540610,5180,5180,5180,5180,0
|
|
20241016,094800,100540610,5180,5180,5180,5180,1000
|
|
20241016,094700,95360610,5180,5170,5180,5170,14
|
|
20241016,094600,95288220,5170,5170,5170,5170,0
|
|
20241016,094500,95288220,5170,5170,5170,5170,43
|
|
20241016,094400,95065910,5180,5180,5180,5180,0
|
|
20241016,094300,95065910,5180,5180,5180,5180,115
|
|
20241016,094200,94470210,5190,5180,5190,5180,206
|
|
20241016,094100,93403090,5180,5180,5180,5180,2
|
|
20241016,094000,93392730,5170,5170,5170,5170,4
|
|
20241016,093900,93372050,5170,5160,5170,5160,319
|
|
20241016,093800,91725740,5170,5170,5170,5170,13
|
|
20241016,093700,91658530,5170,5170,5170,5170,0
|
|
20241016,093600,91658530,5170,5170,5170,5170,1
|
|
20241016,093500,91653360,5170,5170,5170,5170,409
|
|
20241016,093400,89538830,5170,5180,5180,5170,1020
|
|
20241016,093300,84265230,5180,5180,5180,5180,0
|
|
20241016,093200,84265230,5180,5170,5180,5170,49
|
|
20241016,093100,84011510,5170,5170,5170,5170,1
|
|
20241016,093000,84006340,5170,5170,5170,5170,28
|
|
20241016,092900,83861580,5170,5170,5170,5170,27
|
|
20241016,092800,83721990,5200,5200,5200,5200,0
|
|
20241016,092700,83721990,5200,5150,5210,5150,7864
|
|
20241016,092600,42903650,5150,5150,5150,5150,10
|
|
20241016,092500,42852150,5150,5150,5150,5150,2
|
|
20241016,092400,42841850,5150,5150,5150,5150,0
|
|
20241016,092300,42841850,5150,5130,5150,5130,10
|
|
20241016,092200,42790450,5120,5120,5120,5120,47
|
|
20241016,092100,42549810,5120,5120,5120,5120,2
|
|
20241016,092000,42539570,5120,5120,5120,5120,190
|
|
20241016,091900,41566770,5120,5120,5120,5120,71
|
|
20241016,091800,41203250,5120,5120,5120,5120,0
|
|
20241016,091700,41203250,5120,5120,5120,5120,144
|
|
20241016,091600,40465970,5120,5130,5130,5120,500
|
|
20241016,091500,37903050,5120,5120,5120,5120,0
|
|
20241016,091400,37903050,5120,5130,5130,5120,200
|
|
20241016,091300,36878550,5150,5140,5150,5140,3
|
|
20241016,091200,36863110,5140,5140,5140,5140,0
|
|
20241016,091100,36863110,5140,5140,5140,5140,1
|
|
20241016,091000,36857970,5120,5130,5130,5120,700
|
|
20241016,090900,33268210,5130,5130,5130,5130,200
|
|
20241016,090800,32242210,5130,5130,5130,5130,10
|
|
20241016,090700,32190910,5130,5140,5160,5130,2093
|
|
20241016,090600,21448790,5130,5130,5130,5130,0
|
|
20241016,090500,21448790,5130,5160,5160,5130,593
|
|
20241016,090400,18398930,5170,5170,5170,5170,0
|
|
20241016,090300,18398930,5170,5110,5170,5110,152
|
|
20241016,090200,17620890,5110,5110,5110,5080,130
|
|
20241016,090100,16957660,5110,5140,5140,5110,1234
|
|
20241016,090000,10634510,5160,5180,5180,5150,1956
|