632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,192900,542841960,5020,5020,5020,5020,6102
|
|
20241010,192800,542841960,5020,5020,5020,5020,0
|
|
20241010,192700,542841960,5020,5020,5020,5020,0
|
|
20241010,192600,542841960,5020,5020,5020,5020,0
|
|
20241010,192500,542841960,5020,5020,5020,5020,0
|
|
20241010,192400,542841960,5020,5020,5020,5020,0
|
|
20241010,192300,542841960,5020,5020,5020,5020,0
|
|
20241010,192200,542841960,5020,5020,5020,5020,0
|
|
20241010,192100,542841960,5020,5020,5020,5020,0
|
|
20241010,192000,542841960,5020,5020,5020,5020,0
|
|
20241010,191900,542841960,5020,5020,5020,5020,0
|
|
20241010,191800,542841960,5020,5020,5020,5020,0
|
|
20241010,191700,542841960,5020,5020,5020,5020,0
|
|
20241010,191600,542841960,5020,5020,5020,5020,0
|
|
20241010,191500,542841960,5020,5020,5020,5020,0
|
|
20241010,191400,542841960,5020,5020,5020,5020,0
|
|
20241010,191300,542841960,5020,5020,5020,5020,0
|
|
20241010,191200,542841960,5020,5020,5020,5020,0
|
|
20241010,191100,542841960,5020,5020,5020,5020,0
|
|
20241010,191000,542841960,5020,5020,5020,5020,0
|
|
20241010,190900,542841960,5020,5020,5020,5020,0
|
|
20241010,190800,542841960,5020,5020,5020,5020,0
|
|
20241010,190700,542841960,5020,5020,5020,5020,0
|
|
20241010,190600,542841960,5020,5020,5020,5020,0
|
|
20241010,190500,542841960,5020,5020,5020,5020,0
|
|
20241010,190400,542841960,5020,5020,5020,5020,0
|
|
20241010,190300,542841960,5020,5020,5020,5020,0
|
|
20241010,190200,542841960,5020,5020,5020,5020,0
|
|
20241010,190100,542841960,5020,5020,5020,5020,0
|
|
20241010,190000,542841960,5020,5020,5020,5020,0
|
|
20241010,185900,542841960,5020,5020,5020,5020,6102
|
|
20241010,185800,542841960,5020,5020,5020,5020,0
|
|
20241010,185700,542841960,5020,5020,5020,5020,0
|
|
20241010,185600,542841960,5020,5020,5020,5020,0
|
|
20241010,185500,542841960,5020,5020,5020,5020,0
|
|
20241010,185400,542841960,5020,5020,5020,5020,0
|
|
20241010,185300,542841960,5020,5020,5020,5020,0
|
|
20241010,185200,542841960,5020,5020,5020,5020,0
|
|
20241010,185100,542841960,5020,5020,5020,5020,0
|
|
20241010,185000,542841960,5020,5020,5020,5020,0
|
|
20241010,184900,542841960,5020,5020,5020,5020,0
|
|
20241010,184800,542841960,5020,5020,5020,5020,0
|
|
20241010,184700,542841960,5020,5020,5020,5020,0
|
|
20241010,184600,542841960,5020,5020,5020,5020,0
|
|
20241010,184500,542841960,5020,5020,5020,5020,0
|
|
20241010,184400,542841960,5020,5020,5020,5020,0
|
|
20241010,184300,542841960,5020,5020,5020,5020,0
|
|
20241010,184200,542841960,5020,5020,5020,5020,0
|
|
20241010,184100,542841960,5020,5020,5020,5020,0
|
|
20241010,184000,542841960,5020,5020,5020,5020,0
|
|
20241010,183900,542841960,5020,5020,5020,5020,0
|
|
20241010,183800,542841960,5020,5020,5020,5020,0
|
|
20241010,183700,542841960,5020,5020,5020,5020,0
|
|
20241010,183600,542841960,5020,5020,5020,5020,0
|
|
20241010,183500,542841960,5020,5020,5020,5020,0
|
|
20241010,183400,542841960,5020,5020,5020,5020,0
|
|
20241010,183300,542841960,5020,5020,5020,5020,0
|
|
20241010,183200,542841960,5020,5020,5020,5020,0
|
|
20241010,183100,542841960,5020,5020,5020,5020,0
|
|
20241010,183000,542841960,5020,5020,5020,5020,0
|
|
20241010,182900,542841960,5020,5020,5020,5020,6102
|
|
20241010,182800,542841960,5020,5020,5020,5020,0
|
|
20241010,182700,542841960,5020,5020,5020,5020,0
|
|
20241010,182600,542841960,5020,5020,5020,5020,0
|
|
20241010,182500,542841960,5020,5020,5020,5020,0
|
|
20241010,182400,542841960,5020,5020,5020,5020,0
|
|
20241010,182300,542841960,5020,5020,5020,5020,0
|
|
20241010,182200,542841960,5020,5020,5020,5020,0
|
|
20241010,182100,542841960,5020,5020,5020,5020,0
|
|
20241010,182000,542841960,5020,5020,5020,5020,0
|
|
20241010,181900,542841960,5020,5020,5020,5020,0
|
|
20241010,181800,542841960,5020,5020,5020,5020,0
|
|
20241010,181700,542841960,5020,5020,5020,5020,0
|
|
20241010,181600,542841960,5020,5020,5020,5020,0
|
|
20241010,181500,542841960,5020,5020,5020,5020,0
|
|
20241010,181400,542841960,5020,5020,5020,5020,0
|
|
20241010,181300,542841960,5020,5020,5020,5020,0
|
|
20241010,181200,542841960,5020,5020,5020,5020,0
|
|
20241010,181100,542841960,5020,5020,5020,5020,0
|
|
20241010,181000,542841960,5020,5020,5020,5020,0
|
|
20241010,180900,542841960,5020,5020,5020,5020,0
|
|
20241010,180800,542841960,5020,5020,5020,5020,0
|
|
20241010,180700,542841960,5020,5020,5020,5020,0
|
|
20241010,180600,542841960,5020,5020,5020,5020,0
|
|
20241010,180500,542841960,5020,5020,5020,5020,0
|
|
20241010,180400,542841960,5020,5020,5020,5020,0
|
|
20241010,180300,542841960,5020,5020,5020,5020,0
|
|
20241010,180200,542841960,5020,5020,5020,5020,0
|
|
20241010,180100,542841960,5020,5020,5020,5020,0
|
|
20241010,180000,542841960,5020,5020,5020,5020,0
|
|
20241010,175900,542841960,5020,5020,5020,5020,6102
|
|
20241010,175800,542841960,5020,5020,5020,5020,0
|
|
20241010,175700,542841960,5020,5020,5020,5020,0
|
|
20241010,175600,542841960,5020,5020,5020,5020,0
|
|
20241010,175500,542841960,5020,5020,5020,5020,0
|
|
20241010,175400,542841960,5020,5020,5020,5020,0
|
|
20241010,175300,542841960,5020,5020,5020,5020,0
|
|
20241010,175200,542841960,5020,5020,5020,5020,0
|
|
20241010,175100,542841960,5020,5020,5020,5020,0
|
|
20241010,175000,542841960,5020,5020,5020,5020,0
|
|
20241010,174900,542841960,5020,5020,5020,5020,0
|
|
20241010,174800,542841960,5020,5020,5020,5020,0
|
|
20241010,174700,542841960,5020,5020,5020,5020,0
|
|
20241010,174600,542841960,5020,5020,5020,5020,0
|
|
20241010,174500,542841960,5020,5020,5020,5020,0
|
|
20241010,174400,542841960,5020,5020,5020,5020,0
|
|
20241010,174300,542841960,5020,5020,5020,5020,0
|
|
20241010,174200,542841960,5020,5020,5020,5020,0
|
|
20241010,174100,542841960,5020,5020,5020,5020,0
|
|
20241010,174000,542841960,5020,5020,5020,5020,0
|
|
20241010,173900,542841960,5020,5020,5020,5020,0
|
|
20241010,173800,542841960,5020,5020,5020,5020,0
|
|
20241010,173700,542841960,5020,5020,5020,5020,0
|
|
20241010,173600,542841960,5020,5020,5020,5020,0
|
|
20241010,173500,542841960,5020,5020,5020,5020,0
|
|
20241010,173400,542841960,5020,5020,5020,5020,0
|
|
20241010,173300,542841960,5020,5020,5020,5020,0
|
|
20241010,173200,542841960,5020,5020,5020,5020,0
|
|
20241010,173100,542841960,5020,5020,5020,5020,0
|
|
20241010,173000,542841960,5020,5020,5020,5020,0
|
|
20241010,172900,542841960,5020,5020,5020,5020,6102
|
|
20241010,172800,542841960,5020,5020,5020,5020,0
|
|
20241010,172700,542841960,5020,5020,5020,5020,0
|
|
20241010,172600,542841960,5020,5020,5020,5020,0
|
|
20241010,172500,542841960,5020,5020,5020,5020,0
|
|
20241010,172400,542841960,5020,5020,5020,5020,0
|
|
20241010,172300,542841960,5020,5020,5020,5020,0
|
|
20241010,172200,542841960,5020,5020,5020,5020,0
|
|
20241010,172100,542841960,5020,5020,5020,5020,0
|
|
20241010,172000,542841960,5020,5020,5020,5020,0
|
|
20241010,171900,542841960,5020,5020,5020,5020,0
|
|
20241010,171800,542841960,5020,5020,5020,5020,0
|
|
20241010,171700,542841960,5020,5020,5020,5020,0
|
|
20241010,171600,542841960,5020,5020,5020,5020,0
|
|
20241010,171500,542841960,5020,5020,5020,5020,0
|
|
20241010,171400,542841960,5020,5020,5020,5020,0
|
|
20241010,171300,542841960,5020,5020,5020,5020,0
|
|
20241010,171200,542841960,5020,5020,5020,5020,0
|
|
20241010,171100,542841960,5020,5020,5020,5020,0
|
|
20241010,171000,542841960,5020,5020,5020,5020,0
|
|
20241010,170900,542841960,5020,5020,5020,5020,0
|
|
20241010,170800,542841960,5020,5020,5020,5020,0
|
|
20241010,170700,542841960,5020,5020,5020,5020,0
|
|
20241010,170600,542841960,5020,5020,5020,5020,0
|
|
20241010,170500,542841960,5020,5020,5020,5020,0
|
|
20241010,170400,542841960,5020,5020,5020,5020,0
|
|
20241010,170300,542841960,5020,5020,5020,5020,0
|
|
20241010,170200,542841960,5020,5020,5020,5020,0
|
|
20241010,170100,542841960,5020,5020,5020,5020,0
|
|
20241010,170000,542841960,5020,5020,5020,5020,0
|
|
20241010,165900,542841960,5020,5020,5020,5020,6102
|
|
20241010,165800,542841960,5020,5020,5020,5020,0
|
|
20241010,165700,542841960,5020,5020,5020,5020,0
|
|
20241010,165600,542841960,5020,5020,5020,5020,0
|
|
20241010,165500,542841960,5020,5020,5020,5020,0
|
|
20241010,165400,542841960,5020,5020,5020,5020,0
|
|
20241010,165300,542841960,5020,5020,5020,5020,0
|
|
20241010,165200,542841960,5020,5020,5020,5020,0
|
|
20241010,165100,542841960,5020,5020,5020,5020,0
|
|
20241010,165000,542841960,5020,5020,5020,5020,0
|
|
20241010,164900,542841960,5020,5020,5020,5020,0
|
|
20241010,164800,542841960,5020,5020,5020,5020,0
|
|
20241010,164700,542841960,5020,5020,5020,5020,0
|
|
20241010,164600,542841960,5020,5020,5020,5020,0
|
|
20241010,164500,542841960,5020,5020,5020,5020,0
|
|
20241010,164400,542841960,5020,5020,5020,5020,0
|
|
20241010,164300,542841960,5020,5020,5020,5020,0
|
|
20241010,164200,542841960,5020,5020,5020,5020,0
|
|
20241010,164100,542841960,5020,5020,5020,5020,0
|
|
20241010,164000,542841960,5020,5020,5020,5020,0
|
|
20241010,163900,542841960,5020,5020,5020,5020,0
|
|
20241010,163800,542841960,5020,5020,5020,5020,0
|
|
20241010,163700,542841960,5020,5020,5020,5020,0
|
|
20241010,163600,542841960,5020,5020,5020,5020,0
|
|
20241010,163500,542841960,5020,5020,5020,5020,0
|
|
20241010,163400,542841960,5020,5020,5020,5020,0
|
|
20241010,163300,542841960,5020,5020,5020,5020,0
|
|
20241010,163200,542841960,5020,5020,5020,5020,0
|
|
20241010,163100,542841960,5020,5020,5020,5020,0
|
|
20241010,163000,542841960,5020,5020,5020,5020,0
|
|
20241010,162900,542841960,5020,5020,5020,5020,6102
|
|
20241010,162800,542841960,5020,5020,5020,5020,0
|
|
20241010,162700,542841960,5020,5020,5020,5020,0
|
|
20241010,162600,542841960,5020,5020,5020,5020,0
|
|
20241010,162500,542841960,5020,5020,5020,5020,0
|
|
20241010,162400,542841960,5020,5020,5020,5020,0
|
|
20241010,162300,542841960,5020,5020,5020,5020,0
|
|
20241010,162200,542841960,5020,5020,5020,5020,0
|
|
20241010,162100,542841960,5020,5020,5020,5020,0
|
|
20241010,162000,542841960,5020,5020,5020,5020,0
|
|
20241010,161900,542841960,5020,5020,5020,5020,0
|
|
20241010,161800,542841960,5020,5020,5020,5020,0
|
|
20241010,161700,542841960,5020,5020,5020,5020,0
|
|
20241010,161600,542841960,5020,5020,5020,5020,0
|
|
20241010,161500,542841960,5020,5020,5020,5020,0
|
|
20241010,161400,542841960,5020,5020,5020,5020,0
|
|
20241010,161300,542841960,5020,5020,5020,5020,0
|
|
20241010,161200,542841960,5020,5020,5020,5020,0
|
|
20241010,161100,542841960,5020,5020,5020,5020,0
|
|
20241010,161000,542841960,5020,5020,5020,5020,0
|
|
20241010,160900,542841960,5020,5020,5020,5020,0
|
|
20241010,160800,542841960,5020,5020,5020,5020,0
|
|
20241010,160700,542841960,5020,5020,5020,5020,0
|
|
20241010,160600,542841960,5020,5020,5020,5020,0
|
|
20241010,160500,542841960,5020,5020,5020,5020,0
|
|
20241010,160400,542841960,5020,5020,5020,5020,0
|
|
20241010,160300,542841960,5020,5020,5020,5020,0
|
|
20241010,160200,542841960,5020,5020,5020,5020,0
|
|
20241010,160100,542841960,5020,5020,5020,5020,0
|
|
20241010,160000,542841960,5020,5020,5020,5020,0
|
|
20241010,155900,542841960,5020,5020,5020,5020,6102
|
|
20241010,155800,542841960,5020,5020,5020,5020,0
|
|
20241010,155700,542841960,5020,5020,5020,5020,0
|
|
20241010,155600,542841960,5020,5020,5020,5020,0
|
|
20241010,155500,542841960,5020,5020,5020,5020,0
|
|
20241010,155400,542841960,5020,5020,5020,5020,0
|
|
20241010,155300,542841960,5020,5020,5020,5020,0
|
|
20241010,155200,542841960,5020,5020,5020,5020,0
|
|
20241010,155100,542841960,5020,5020,5020,5020,0
|
|
20241010,155000,542841960,5020,5020,5020,5020,0
|
|
20241010,154900,542841960,5020,5020,5020,5020,0
|
|
20241010,154800,542841960,5020,5020,5020,5020,0
|
|
20241010,154700,542841960,5020,5020,5020,5020,0
|
|
20241010,154600,542841960,5020,5020,5020,5020,0
|
|
20241010,154500,542841960,5020,5020,5020,5020,0
|
|
20241010,154400,542841960,5020,5020,5020,5020,0
|
|
20241010,154300,542841960,5020,5020,5020,5020,0
|
|
20241010,154200,542841960,5020,5020,5020,5020,0
|
|
20241010,154100,542841960,5020,5020,5020,5020,0
|
|
20241010,154000,542841960,5020,5020,5020,5020,0
|
|
20241010,153900,542841960,5020,5020,5020,5020,0
|
|
20241010,153800,542841960,5020,5020,5020,5020,0
|
|
20241010,153700,542841960,5020,5020,5020,5020,0
|
|
20241010,153600,542841960,5020,5020,5020,5020,0
|
|
20241010,153500,542841960,5020,5020,5020,5020,0
|
|
20241010,153400,542841960,5020,5020,5020,5020,0
|
|
20241010,153300,542841960,5020,5020,5020,5020,0
|
|
20241010,153200,542841960,5020,5020,5020,5020,0
|
|
20241010,153100,542841960,5020,5020,5020,5020,0
|
|
20241010,153000,542841960,5020,5020,5020,5020,6102
|
|
20241010,152900,512209920,5050,5050,5050,5050,0
|
|
20241010,152800,512209920,5050,5050,5050,5050,0
|
|
20241010,152700,512209920,5050,5050,5050,5050,0
|
|
20241010,152600,512209920,5050,5050,5050,5050,0
|
|
20241010,152500,512209920,5050,5050,5050,5050,0
|
|
20241010,152400,512209920,5050,5050,5050,5050,0
|
|
20241010,152300,512209920,5050,5050,5050,5050,0
|
|
20241010,152200,512209920,5050,5050,5050,5050,0
|
|
20241010,152100,512209920,5050,5050,5050,5050,0
|
|
20241010,152000,512209920,5050,5050,5050,5050,0
|
|
20241010,151900,512209920,5050,5050,5050,5040,9
|
|
20241010,151800,512164520,5050,5050,5050,5050,0
|
|
20241010,151700,512164520,5050,5040,5050,5040,498
|
|
20241010,151600,509652620,5050,5040,5050,5040,285
|
|
20241010,151500,508216210,5040,5030,5040,5030,101
|
|
20241010,151400,507708170,5040,5040,5040,5040,8
|
|
20241010,151300,507667850,5040,5040,5040,5030,84
|
|
20241010,151200,507245170,5040,5040,5040,5030,14
|
|
20241010,151100,507174720,5040,5050,5050,5040,666
|
|
20241010,151000,503811500,5050,5050,5050,5050,201
|
|
20241010,150900,502796450,5050,5040,5050,5040,8
|
|
20241010,150800,502756120,5050,5040,5050,5030,315
|
|
20241010,150700,501171600,5050,5050,5050,5050,57
|
|
20241010,150600,500883750,5050,5050,5050,5050,3
|
|
20241010,150500,500868600,5060,5050,5060,5020,3282
|
|
20241010,150400,484367660,5060,5050,5060,5050,65
|
|
20241010,150300,484039400,5060,5050,5060,5050,141
|
|
20241010,150200,483326320,5050,5050,5060,5050,114
|
|
20241010,150100,482750600,5060,5060,5060,5060,3
|
|
20241010,150000,482735420,5060,5050,5060,5040,542
|
|
20241010,145900,480003490,5050,5050,5050,5050,3380
|
|
20241010,145800,462934490,5060,5060,5060,5060,0
|
|
20241010,145700,462934490,5060,5060,5060,5060,4
|
|
20241010,145600,462914250,5060,5060,5060,5060,225
|
|
20241010,145500,461775750,5060,5060,5060,5060,25
|
|
20241010,145400,461649250,5060,5060,5060,5060,0
|
|
20241010,145300,461649250,5060,5060,5060,5050,9
|
|
20241010,145200,461603740,5050,5060,5060,5050,1073
|
|
20241010,145100,456185060,5060,5060,5060,5060,3
|
|
20241010,145000,456169880,5060,5050,5060,5050,51
|
|
20241010,144900,455912320,5060,5050,5060,5050,434
|
|
20241010,144800,453720610,5060,5060,5060,5060,34
|
|
20241010,144700,453548570,5060,5060,5060,5050,1420
|
|
20241010,144600,446377060,5060,5060,5060,5050,3707
|
|
20241010,144500,427651100,5060,5050,5060,5050,102
|
|
20241010,144400,427135980,5050,5050,5050,5050,1
|
|
20241010,144300,427130930,5060,5060,5060,5060,29
|
|
20241010,144200,426984190,5060,5070,5070,5060,86
|
|
20241010,144100,426548990,5060,5070,5070,5060,77
|
|
20241010,144000,426158870,5070,5070,5070,5070,30
|
|
20241010,143900,426006770,5070,5070,5070,5070,3
|
|
20241010,143800,425991560,5070,5080,5080,5060,256
|
|
20241010,143700,424696150,5080,5080,5080,5080,0
|
|
20241010,143600,424696150,5080,5080,5080,5080,1
|
|
20241010,143500,424691070,5070,5070,5070,5070,0
|
|
20241010,143400,424691070,5070,5070,5070,5070,0
|
|
20241010,143300,424691070,5070,5070,5070,5070,101
|
|
20241010,143200,424179000,5050,5070,5070,5050,203
|
|
20241010,143100,423150300,5070,5060,5070,5050,904
|
|
20241010,143000,418576160,5060,5060,5060,5060,2
|
|
20241010,142900,418566040,5060,5060,5060,5060,0
|
|
20241010,142800,418566040,5060,5070,5070,5060,295
|
|
20241010,142700,417073330,5060,5060,5060,5060,50
|
|
20241010,142600,416820330,5070,5070,5070,5070,0
|
|
20241010,142500,416820330,5070,5070,5070,5060,236
|
|
20241010,142400,415624160,5070,5070,5070,5070,198
|
|
20241010,142300,414620300,5070,5060,5070,5060,920
|
|
20241010,142200,409965060,5070,5070,5070,5070,71
|
|
20241010,142100,409605090,5070,5070,5070,5070,300
|
|
20241010,142000,408084090,5080,5080,5080,5080,200
|
|
20241010,141900,407068090,5080,5080,5080,5080,50
|
|
20241010,141800,406814090,5070,5070,5070,5070,0
|
|
20241010,141700,406814090,5070,5070,5070,5070,8
|
|
20241010,141600,406773530,5080,5070,5080,5070,224
|
|
20241010,141500,405637830,5070,5070,5070,5070,40
|
|
20241010,141400,405435030,5070,5070,5070,5070,0
|
|
20241010,141300,405435030,5070,5070,5070,5070,12
|
|
20241010,141200,405374190,5080,5070,5080,5060,230
|
|
20241010,141100,404210320,5060,5080,5080,5060,502
|
|
20241010,141000,401669630,5080,5080,5080,5080,0
|
|
20241010,140900,401669630,5080,5080,5080,5080,0
|
|
20241010,140800,401669630,5080,5080,5080,5080,0
|
|
20241010,140700,401669630,5080,5070,5080,5050,11008
|
|
20241010,140600,346017840,5080,5080,5080,5080,0
|
|
20241010,140500,346017840,5080,5080,5080,5080,0
|
|
20241010,140400,346017840,5080,5080,5080,5080,0
|
|
20241010,140300,346017840,5080,5080,5080,5080,2
|
|
20241010,140200,346007680,5080,5080,5080,5080,20
|
|
20241010,140100,345906080,5080,5080,5080,5080,400
|
|
20241010,140000,343874080,5080,5080,5080,5070,202
|
|
20241010,135900,342849920,5070,5070,5070,5070,0
|
|
20241010,135800,342849920,5070,5080,5080,5070,37
|
|
20241010,135700,342662310,5080,5070,5080,5070,2
|
|
20241010,135600,342652160,5080,5070,5080,5070,572
|
|
20241010,135500,339752100,5080,5080,5080,5080,130
|
|
20241010,135400,339091700,5080,5080,5080,5080,1021
|
|
20241010,135300,333905020,5080,5080,5080,5080,1706
|
|
20241010,135200,325238540,5090,5080,5090,5080,14
|
|
20241010,135100,325167380,5080,5080,5080,5080,200
|
|
20241010,135000,324151380,5090,5090,5090,5090,0
|
|
20241010,134900,324151380,5090,5090,5090,5090,30
|
|
20241010,134800,323998680,5090,5090,5090,5090,100
|
|
20241010,134700,323489680,5090,5090,5090,5090,4
|
|
20241010,134600,323469320,5090,5090,5090,5090,249
|
|
20241010,134500,322201910,5090,5090,5090,5090,0
|
|
20241010,134400,322201910,5090,5090,5090,5090,0
|
|
20241010,134300,322201910,5090,5090,5090,5090,31
|
|
20241010,134200,322044120,5090,5090,5090,5090,20
|
|
20241010,134100,321942320,5090,5090,5090,5090,10
|
|
20241010,134000,321891420,5090,5090,5090,5090,0
|
|
20241010,133900,321891420,5090,5090,5090,5090,0
|
|
20241010,133800,321891420,5090,5090,5090,5090,196
|
|
20241010,133700,320893780,5090,5090,5090,5090,50
|
|
20241010,133600,320639280,5090,5080,5090,5080,101
|
|
20241010,133500,320126190,5090,5090,5090,5090,151
|
|
20241010,133400,319357600,5080,5080,5080,5080,311
|
|
20241010,133300,317777720,5090,5090,5090,5090,0
|
|
20241010,133200,317777720,5090,5090,5090,5090,0
|
|
20241010,133100,317777720,5090,5090,5090,5090,0
|
|
20241010,133000,317777720,5090,5090,5090,5090,102
|
|
20241010,132900,317258540,5090,5090,5090,5090,0
|
|
20241010,132800,317258540,5090,5090,5090,5090,100
|
|
20241010,132700,316749540,5090,5090,5090,5090,0
|
|
20241010,132600,316749540,5090,5090,5090,5090,2
|
|
20241010,132500,316739360,5090,5090,5090,5090,1
|
|
20241010,132400,316734270,5080,5080,5080,5080,0
|
|
20241010,132300,316734270,5080,5080,5080,5080,0
|
|
20241010,132200,316734270,5080,5080,5080,5080,0
|
|
20241010,132100,316734270,5080,5080,5080,5080,10
|
|
20241010,132000,316683470,5090,5090,5090,5090,0
|
|
20241010,131900,316683470,5090,5090,5090,5090,0
|
|
20241010,131800,316683470,5090,5090,5090,5090,0
|
|
20241010,131700,316683470,5090,5090,5090,5090,0
|
|
20241010,131600,316683470,5090,5090,5090,5090,0
|
|
20241010,131500,316683470,5090,5090,5090,5090,634
|
|
20241010,131400,313456410,5090,5090,5090,5090,0
|
|
20241010,131300,313456410,5090,5080,5090,5080,333
|
|
20241010,131200,311764750,5090,5090,5090,5090,50
|
|
20241010,131100,311510250,5090,5090,5090,5090,70
|
|
20241010,131000,311153950,5090,5090,5090,5090,1
|
|
20241010,130900,311148860,5090,5090,5090,5090,11
|
|
20241010,130800,311092870,5090,5080,5090,5080,344
|
|
20241010,130700,309345340,5090,5090,5090,5090,501
|
|
20241010,130600,306795250,5090,5090,5090,5090,983
|
|
20241010,130500,301791780,5090,5090,5090,5090,0
|
|
20241010,130400,301791780,5090,5090,5090,5090,50
|
|
20241010,130300,301537280,5090,5090,5090,5090,0
|
|
20241010,130200,301537280,5090,5090,5090,5090,0
|
|
20241010,130100,301537280,5090,5090,5090,5090,6
|
|
20241010,130000,301506740,5090,5090,5090,5090,1
|
|
20241010,125900,301501650,5080,5080,5080,5080,0
|
|
20241010,125800,301501650,5080,5080,5080,5080,146
|
|
20241010,125700,300759970,5090,5090,5090,5090,98
|
|
20241010,125600,300261150,5090,5090,5090,5090,10
|
|
20241010,125500,300210250,5090,5090,5090,5090,0
|
|
20241010,125400,300210250,5090,5090,5090,5080,110
|
|
20241010,125300,299650430,5080,5090,5090,5080,403
|
|
20241010,125200,297602660,5090,5090,5090,5090,24
|
|
20241010,125100,297480500,5090,5090,5090,5090,0
|
|
20241010,125000,297480500,5090,5090,5090,5090,0
|
|
20241010,124900,297480500,5090,5090,5090,5090,0
|
|
20241010,124800,297480500,5090,5090,5090,5090,113
|
|
20241010,124700,296905330,5100,5100,5100,5100,0
|
|
20241010,124600,296905330,5100,5090,5100,5080,406
|
|
20241010,124500,294841710,5110,5110,5110,5110,0
|
|
20241010,124400,294841710,5110,5110,5110,5110,0
|
|
20241010,124300,294841710,5110,5110,5110,5110,0
|
|
20241010,124200,294841710,5110,5110,5110,5110,0
|
|
20241010,124100,294841710,5110,5110,5110,5110,0
|
|
20241010,124000,294841710,5110,5110,5110,5110,99
|
|
20241010,123900,294335820,5110,5110,5110,5110,0
|
|
20241010,123800,294335820,5110,5080,5110,5080,101
|
|
20241010,123700,293822710,5110,5110,5110,5110,0
|
|
20241010,123600,293822710,5110,5110,5110,5110,0
|
|
20241010,123500,293822710,5110,5110,5110,5110,0
|
|
20241010,123400,293822710,5110,5110,5110,5110,0
|
|
20241010,123300,293822710,5110,5110,5110,5110,0
|
|
20241010,123200,293822710,5110,5100,5110,5070,3593
|
|
20241010,123100,275511890,5100,5100,5100,5100,0
|
|
20241010,123000,275511890,5100,5080,5100,5070,527
|
|
20241010,122900,272838970,5080,5070,5080,5070,201
|
|
20241010,122800,271819890,5080,5080,5080,5080,1
|
|
20241010,122700,271814810,5080,5090,5090,5080,2659
|
|
20241010,122600,258307070,5090,5090,5090,5090,0
|
|
20241010,122500,258307070,5090,5090,5090,5090,42
|
|
20241010,122400,258093290,5110,5110,5110,5110,0
|
|
20241010,122300,258093290,5110,5110,5110,5110,1
|
|
20241010,122200,258088180,5120,5120,5120,5120,0
|
|
20241010,122100,258088180,5120,5100,5120,5090,1001
|
|
20241010,122000,252990340,5110,5110,5110,5110,1
|
|
20241010,121900,252985230,5120,5120,5120,5120,0
|
|
20241010,121800,252985230,5120,5120,5120,5120,0
|
|
20241010,121700,252985230,5120,5120,5120,5120,0
|
|
20241010,121600,252985230,5120,5120,5120,5120,0
|
|
20241010,121500,252985230,5120,5110,5120,5110,4
|
|
20241010,121400,252964780,5120,5120,5120,5120,786
|
|
20241010,121300,248940460,5120,5120,5120,5120,0
|
|
20241010,121200,248940460,5120,5120,5120,5120,0
|
|
20241010,121100,248940460,5120,5100,5120,5100,35
|
|
20241010,121000,248761850,5110,5110,5110,5110,0
|
|
20241010,120900,248761850,5110,5110,5110,5110,6
|
|
20241010,120800,248731190,5120,5110,5120,5110,9
|
|
20241010,120700,248685190,5120,5120,5120,5120,0
|
|
20241010,120600,248685190,5120,5120,5120,5120,0
|
|
20241010,120500,248685190,5120,5120,5120,5120,0
|
|
20241010,120400,248685190,5120,5120,5120,5120,0
|
|
20241010,120300,248685190,5120,5120,5120,5120,1
|
|
20241010,120200,248680070,5110,5110,5110,5110,70
|
|
20241010,120100,248322370,5120,5110,5120,5110,6
|
|
20241010,120000,248291660,5120,5120,5120,5120,0
|
|
20241010,115900,248291660,5120,5110,5120,5110,6
|
|
20241010,115800,248260980,5110,5110,5110,5110,1
|
|
20241010,115700,248255870,5120,5120,5120,5120,0
|
|
20241010,115600,248255870,5120,5120,5120,5120,0
|
|
20241010,115500,248255870,5120,5120,5120,5120,0
|
|
20241010,115400,248255870,5120,5120,5120,5120,0
|
|
20241010,115300,248255870,5120,5120,5120,5120,0
|
|
20241010,115200,248255870,5120,5120,5120,5120,0
|
|
20241010,115100,248255870,5120,5100,5120,5100,363
|
|
20241010,115000,246404550,5110,5110,5110,5110,0
|
|
20241010,114900,246404550,5110,5110,5110,5110,7
|
|
20241010,114800,246368780,5120,5120,5120,5120,7
|
|
20241010,114700,246332940,5130,5130,5130,5130,2
|
|
20241010,114600,246322680,5130,5130,5130,5130,0
|
|
20241010,114500,246322680,5130,5130,5130,5130,3
|
|
20241010,114400,246307290,5130,5130,5130,5130,0
|
|
20241010,114300,246307290,5130,5130,5130,5130,6
|
|
20241010,114200,246276510,5130,5130,5130,5130,0
|
|
20241010,114100,246276510,5130,5130,5130,5130,0
|
|
20241010,114000,246276510,5130,5130,5130,5130,0
|
|
20241010,113900,246276510,5130,5130,5130,5100,117
|
|
20241010,113800,245678960,5130,5130,5130,5130,30
|
|
20241010,113700,245525060,5140,5140,5140,5140,352
|
|
20241010,113600,243715780,5140,5140,5140,5140,0
|
|
20241010,113500,243715780,5140,5130,5140,5130,150
|
|
20241010,113400,242946270,5130,5130,5130,5130,0
|
|
20241010,113300,242946270,5130,5130,5130,5130,4
|
|
20241010,113200,242925750,5130,5110,5130,5100,1827
|
|
20241010,113100,233587080,5110,5110,5110,5110,0
|
|
20241010,113000,233587080,5110,5110,5110,5110,101
|
|
20241010,112900,233070970,5110,5110,5110,5110,0
|
|
20241010,112800,233070970,5110,5110,5110,5110,8
|
|
20241010,112700,233030090,5110,5110,5110,5110,0
|
|
20241010,112600,233030090,5110,5110,5110,5110,0
|
|
20241010,112500,233030090,5110,5110,5110,5110,1
|
|
20241010,112400,233024980,5100,5100,5100,5100,10
|
|
20241010,112300,232973980,5110,5110,5110,5110,0
|
|
20241010,112200,232973980,5110,5110,5110,5110,10
|
|
20241010,112100,232922880,5110,5110,5110,5110,0
|
|
20241010,112000,232922880,5110,5110,5110,5110,8
|
|
20241010,111900,232882000,5110,5110,5110,5110,50
|
|
20241010,111800,232626500,5110,5110,5110,5110,0
|
|
20241010,111700,232626500,5110,5110,5110,5110,0
|
|
20241010,111600,232626500,5110,5100,5110,5100,551
|
|
20241010,111500,229816190,5110,5100,5110,5100,108
|
|
20241010,111400,229265090,5100,5100,5100,5100,65
|
|
20241010,111300,228933590,5110,5110,5110,5110,700
|
|
20241010,111200,225356590,5110,5110,5110,5110,10
|
|
20241010,111100,225305490,5110,5110,5110,5110,0
|
|
20241010,111000,225305490,5110,5110,5110,5110,1
|
|
20241010,110900,225300380,5100,5100,5100,5100,5
|
|
20241010,110800,225274880,5110,5110,5110,5110,0
|
|
20241010,110700,225274880,5110,5110,5110,5110,0
|
|
20241010,110600,225274880,5110,5110,5110,5110,0
|
|
20241010,110500,225274880,5110,5110,5110,5110,1
|
|
20241010,110400,225269770,5110,5110,5110,5110,0
|
|
20241010,110300,225269770,5110,5110,5110,5110,0
|
|
20241010,110200,225269770,5110,5110,5110,5110,5
|
|
20241010,110100,225244220,5110,5110,5110,5110,0
|
|
20241010,110000,225244220,5110,5110,5110,5110,0
|
|
20241010,105900,225244220,5110,5110,5110,5110,0
|
|
20241010,105800,225244220,5110,5110,5110,5110,8
|
|
20241010,105700,225203340,5110,5110,5110,5110,0
|
|
20241010,105600,225203340,5110,5110,5110,5110,1
|
|
20241010,105500,225198230,5090,5090,5090,5090,40
|
|
20241010,105400,224994630,5110,5100,5110,5100,709
|
|
20241010,105300,221373790,5100,5100,5100,5100,20
|
|
20241010,105200,221271790,5100,5080,5100,5080,17
|
|
20241010,105100,221185230,5080,5080,5080,5080,96
|
|
20241010,105000,220697550,5100,5080,5100,5080,101
|
|
20241010,104900,220184450,5100,5100,5100,5100,12
|
|
20241010,104800,220123250,5100,5100,5100,5100,20
|
|
20241010,104700,220021250,5100,5100,5100,5100,0
|
|
20241010,104600,220021250,5100,5100,5100,5100,1
|
|
20241010,104500,220016150,5100,5090,5100,5090,59
|
|
20241010,104400,219715830,5100,5100,5100,5070,1117
|
|
20241010,104300,214046060,5110,5110,5110,5110,0
|
|
20241010,104200,214046060,5110,5100,5110,5100,198
|
|
20241010,104100,213036250,5110,5110,5110,5110,0
|
|
20241010,104000,213036250,5110,5110,5110,5110,0
|
|
20241010,103900,213036250,5110,5110,5110,5110,1
|
|
20241010,103800,213031140,5120,5120,5120,5120,0
|
|
20241010,103700,213031140,5120,5120,5120,5120,0
|
|
20241010,103600,213031140,5120,5120,5120,5120,0
|
|
20241010,103500,213031140,5120,5120,5120,5120,0
|
|
20241010,103400,213031140,5120,5120,5120,5120,0
|
|
20241010,103300,213031140,5120,5100,5120,5090,201
|
|
20241010,103200,212007980,5120,5120,5120,5120,0
|
|
20241010,103100,212007980,5120,5120,5120,5120,0
|
|
20241010,103000,212007980,5120,5120,5120,5120,99
|
|
20241010,102900,211501100,5120,5130,5130,5120,7
|
|
20241010,102800,211465250,5120,5110,5120,5110,102
|
|
20241010,102700,210943040,5110,5110,5110,5110,20
|
|
20241010,102600,210840840,5090,5080,5090,5080,1123
|
|
20241010,102500,205126760,5080,5080,5080,5080,0
|
|
20241010,102400,205126760,5080,5080,5080,5080,1
|
|
20241010,102300,205121680,5080,5090,5090,5080,25
|
|
20241010,102200,204994580,5080,5080,5080,5080,185
|
|
20241010,102100,204054780,5080,5070,5080,5070,150
|
|
20241010,102000,203293780,5070,5070,5070,5070,0
|
|
20241010,101900,203293780,5070,5070,5070,5070,400
|
|
20241010,101800,201265780,5080,5080,5080,5080,219
|
|
20241010,101700,200153260,5080,5080,5080,5080,0
|
|
20241010,101600,200153260,5080,5080,5080,5080,212
|
|
20241010,101500,199076300,5070,5070,5070,5070,0
|
|
20241010,101400,199076300,5070,5080,5080,5070,38
|
|
20241010,101300,198883310,5080,5080,5080,5080,8
|
|
20241010,101200,198842670,5080,5080,5080,5080,1
|
|
20241010,101100,198837590,5090,5090,5090,5090,1
|
|
20241010,101000,198832500,5090,5090,5090,5090,0
|
|
20241010,100900,198832500,5090,5080,5090,5080,31
|
|
20241010,100800,198675010,5090,5090,5090,5090,1
|
|
20241010,100700,198669920,5090,5080,5090,5080,171
|
|
20241010,100600,197801230,5060,5080,5080,5060,82
|
|
20241010,100500,197386260,5070,5070,5070,5070,541
|
|
20241010,100400,194643390,5080,5090,5090,5080,189
|
|
20241010,100300,193682920,5090,5090,5090,5090,0
|
|
20241010,100200,193682920,5090,5070,5090,5070,500
|
|
20241010,100100,191147900,5090,5080,5090,5080,197
|
|
20241010,100000,190147120,5100,5100,5100,5100,27
|
|
20241010,095900,190009420,5100,5100,5100,5100,3
|
|
20241010,095800,189994120,5100,5080,5100,5070,694
|
|
20241010,095700,186474690,5110,5110,5110,5110,0
|
|
20241010,095600,186474690,5110,5100,5110,5090,150
|
|
20241010,095500,185711150,5100,5100,5100,5100,1
|
|
20241010,095400,185706050,5110,5100,5110,5100,1051
|
|
20241010,095300,180345940,5100,5090,5100,5090,104
|
|
20241010,095200,179815580,5080,5080,5080,5080,110
|
|
20241010,095100,179256780,5080,5080,5080,5080,383
|
|
20241010,095000,177311140,5080,5080,5080,5070,1075
|
|
20241010,094900,171850390,5080,5080,5080,5080,27
|
|
20241010,094800,171713230,5080,5080,5080,5080,305
|
|
20241010,094700,170163830,5080,5080,5080,5080,161
|
|
20241010,094600,169345950,5080,5090,5090,5080,621
|
|
20241010,094500,166190670,5080,5100,5100,5080,12256
|
|
20241010,094400,103693510,5110,5110,5110,5100,339
|
|
20241010,094300,101963220,5100,5110,5110,5100,138
|
|
20241010,094200,101259270,5110,5100,5110,5100,615
|
|
20241010,094100,98119260,5100,5100,5100,5100,938
|
|
20241010,094000,93335460,5110,5120,5120,5110,678
|
|
20241010,093900,89870870,5110,5110,5110,5110,360
|
|
20241010,093800,88031270,5110,5110,5120,5110,52
|
|
20241010,093700,87765540,5120,5120,5120,5120,166
|
|
20241010,093600,86915620,5110,5110,5120,5110,1017
|
|
20241010,093500,81717730,5120,5140,5140,5120,1688
|
|
20241010,093400,73061240,5150,5150,5150,5140,203
|
|
20241010,093300,72016790,5150,5150,5150,5150,151
|
|
20241010,093200,71239140,5160,5160,5160,5160,5
|
|
20241010,093100,71213340,5160,5150,5160,5150,112
|
|
20241010,093000,70636530,5130,5150,5150,5130,35
|
|
20241010,092900,70456960,5130,5130,5130,5130,100
|
|
20241010,092800,69943960,5130,5130,5130,5130,8
|
|
20241010,092700,69902920,5140,5150,5150,5140,22
|
|
20241010,092600,69789720,5150,5120,5150,5110,1294
|
|
20241010,092500,63167910,5150,5140,5150,5120,321
|
|
20241010,092400,61523520,5150,5150,5150,5150,4
|
|
20241010,092300,61502920,5150,5160,5160,5150,264
|
|
20241010,092200,60143180,5150,5160,5160,5150,1238
|
|
20241010,092100,53767380,5150,5160,5160,5150,2319
|
|
20241010,092000,41811130,5160,5170,5170,5160,358
|
|
20241010,091900,39961840,5170,5160,5170,5160,492
|
|
20241010,091800,37419510,5170,5180,5180,5170,727
|
|
20241010,091700,33656000,5190,5200,5200,5190,1004
|
|
20241010,091600,28445140,5190,5200,5200,5190,179
|
|
20241010,091500,27514360,5200,5200,5200,5200,317
|
|
20241010,091400,25865960,5210,5220,5220,5210,710
|
|
20241010,091300,22164860,5230,5230,5230,5230,2
|
|
20241010,091200,22154400,5220,5220,5220,5220,0
|
|
20241010,091100,22154400,5220,5230,5230,5220,251
|
|
20241010,091000,20841680,5230,5240,5240,5230,460
|
|
20241010,090900,18435330,5240,5270,5270,5240,177
|
|
20241010,090800,17504850,5280,5280,5280,5280,0
|
|
20241010,090700,17504850,5280,5280,5280,5280,0
|
|
20241010,090600,17504850,5280,5260,5280,5260,431
|
|
20241010,090500,15233480,5260,5240,5260,5240,101
|
|
20241010,090400,14704220,5240,5240,5240,5240,50
|
|
20241010,090300,14442220,5240,5270,5270,5240,1042
|
|
20241010,090200,8952320,5270,5250,5270,5250,785
|
|
20241010,090100,4821590,5260,5230,5260,5230,796
|
|
20241010,090000,643560,5190,5190,5190,5190,124
|