633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,193000,811693935,4965,4965,4965,4965,5380
|
|
20241011,192900,811693935,4965,4965,4965,4965,0
|
|
20241011,192800,811693935,4965,4965,4965,4965,0
|
|
20241011,192700,811693935,4965,4965,4965,4965,0
|
|
20241011,192600,811693935,4965,4965,4965,4965,0
|
|
20241011,192500,811693935,4965,4965,4965,4965,0
|
|
20241011,192400,811693935,4965,4965,4965,4965,0
|
|
20241011,192300,811693935,4965,4965,4965,4965,0
|
|
20241011,192200,811693935,4965,4965,4965,4965,0
|
|
20241011,192100,811693935,4965,4965,4965,4965,0
|
|
20241011,192000,811693935,4965,4965,4965,4965,0
|
|
20241011,191900,811693935,4965,4965,4965,4965,0
|
|
20241011,191800,811693935,4965,4965,4965,4965,0
|
|
20241011,191700,811693935,4965,4965,4965,4965,0
|
|
20241011,191600,811693935,4965,4965,4965,4965,0
|
|
20241011,191500,811693935,4965,4965,4965,4965,0
|
|
20241011,191400,811693935,4965,4965,4965,4965,0
|
|
20241011,191300,811693935,4965,4965,4965,4965,0
|
|
20241011,191200,811693935,4965,4965,4965,4965,0
|
|
20241011,191100,811693935,4965,4965,4965,4965,0
|
|
20241011,191000,811693935,4965,4965,4965,4965,0
|
|
20241011,190900,811693935,4965,4965,4965,4965,0
|
|
20241011,190800,811693935,4965,4965,4965,4965,0
|
|
20241011,190700,811693935,4965,4965,4965,4965,0
|
|
20241011,190600,811693935,4965,4965,4965,4965,0
|
|
20241011,190500,811693935,4965,4965,4965,4965,0
|
|
20241011,190400,811693935,4965,4965,4965,4965,0
|
|
20241011,190300,811693935,4965,4965,4965,4965,0
|
|
20241011,190200,811693935,4965,4965,4965,4965,0
|
|
20241011,190100,811693935,4965,4965,4965,4965,0
|
|
20241011,190000,811693935,4965,4965,4965,4965,5380
|
|
20241011,185900,811693935,4965,4965,4965,4965,0
|
|
20241011,185800,811693935,4965,4965,4965,4965,0
|
|
20241011,185700,811693935,4965,4965,4965,4965,0
|
|
20241011,185600,811693935,4965,4965,4965,4965,0
|
|
20241011,185500,811693935,4965,4965,4965,4965,0
|
|
20241011,185400,811693935,4965,4965,4965,4965,0
|
|
20241011,185300,811693935,4965,4965,4965,4965,0
|
|
20241011,185200,811693935,4965,4965,4965,4965,0
|
|
20241011,185100,811693935,4965,4965,4965,4965,0
|
|
20241011,185000,811693935,4965,4965,4965,4965,0
|
|
20241011,184900,811693935,4965,4965,4965,4965,0
|
|
20241011,184800,811693935,4965,4965,4965,4965,0
|
|
20241011,184700,811693935,4965,4965,4965,4965,0
|
|
20241011,184600,811693935,4965,4965,4965,4965,0
|
|
20241011,184500,811693935,4965,4965,4965,4965,0
|
|
20241011,184400,811693935,4965,4965,4965,4965,0
|
|
20241011,184300,811693935,4965,4965,4965,4965,0
|
|
20241011,184200,811693935,4965,4965,4965,4965,0
|
|
20241011,184100,811693935,4965,4965,4965,4965,0
|
|
20241011,184000,811693935,4965,4965,4965,4965,0
|
|
20241011,183900,811693935,4965,4965,4965,4965,0
|
|
20241011,183800,811693935,4965,4965,4965,4965,0
|
|
20241011,183700,811693935,4965,4965,4965,4965,0
|
|
20241011,183600,811693935,4965,4965,4965,4965,0
|
|
20241011,183500,811693935,4965,4965,4965,4965,0
|
|
20241011,183400,811693935,4965,4965,4965,4965,0
|
|
20241011,183300,811693935,4965,4965,4965,4965,0
|
|
20241011,183200,811693935,4965,4965,4965,4965,0
|
|
20241011,183100,811693935,4965,4965,4965,4965,0
|
|
20241011,183000,811693935,4965,4965,4965,4965,5380
|
|
20241011,182900,811693935,4965,4965,4965,4965,0
|
|
20241011,182800,811693935,4965,4965,4965,4965,0
|
|
20241011,182700,811693935,4965,4965,4965,4965,0
|
|
20241011,182600,811693935,4965,4965,4965,4965,0
|
|
20241011,182500,811693935,4965,4965,4965,4965,0
|
|
20241011,182400,811693935,4965,4965,4965,4965,0
|
|
20241011,182300,811693935,4965,4965,4965,4965,0
|
|
20241011,182200,811693935,4965,4965,4965,4965,0
|
|
20241011,182100,811693935,4965,4965,4965,4965,0
|
|
20241011,182000,811693935,4965,4965,4965,4965,0
|
|
20241011,181900,811693935,4965,4965,4965,4965,0
|
|
20241011,181800,811693935,4965,4965,4965,4965,0
|
|
20241011,181700,811693935,4965,4965,4965,4965,0
|
|
20241011,181600,811693935,4965,4965,4965,4965,0
|
|
20241011,181500,811693935,4965,4965,4965,4965,0
|
|
20241011,181400,811693935,4965,4965,4965,4965,0
|
|
20241011,181300,811693935,4965,4965,4965,4965,0
|
|
20241011,181200,811693935,4965,4965,4965,4965,0
|
|
20241011,181100,811693935,4965,4965,4965,4965,0
|
|
20241011,181000,811693935,4965,4965,4965,4965,0
|
|
20241011,180900,811693935,4965,4965,4965,4965,0
|
|
20241011,180800,811693935,4965,4965,4965,4965,0
|
|
20241011,180700,811693935,4965,4965,4965,4965,0
|
|
20241011,180600,811693935,4965,4965,4965,4965,0
|
|
20241011,180500,811693935,4965,4965,4965,4965,0
|
|
20241011,180400,811693935,4965,4965,4965,4965,0
|
|
20241011,180300,811693935,4965,4965,4965,4965,0
|
|
20241011,180200,811693935,4965,4965,4965,4965,0
|
|
20241011,180100,811693935,4965,4965,4965,4965,0
|
|
20241011,180000,811693935,4965,4965,4965,4965,5380
|
|
20241011,175900,811693935,4965,4965,4965,4965,0
|
|
20241011,175800,811693935,4965,4965,4965,4965,0
|
|
20241011,175700,811693935,4965,4965,4965,4965,0
|
|
20241011,175600,811693935,4965,4965,4965,4965,0
|
|
20241011,175500,811693935,4965,4965,4965,4965,0
|
|
20241011,175400,811693935,4965,4965,4965,4965,0
|
|
20241011,175300,811693935,4965,4965,4965,4965,0
|
|
20241011,175200,811693935,4965,4965,4965,4965,0
|
|
20241011,175100,811693935,4965,4965,4965,4965,0
|
|
20241011,175000,811693935,4965,4965,4965,4965,0
|
|
20241011,174900,811693935,4965,4965,4965,4965,0
|
|
20241011,174800,811693935,4965,4965,4965,4965,0
|
|
20241011,174700,811693935,4965,4965,4965,4965,0
|
|
20241011,174600,811693935,4965,4965,4965,4965,0
|
|
20241011,174500,811693935,4965,4965,4965,4965,0
|
|
20241011,174400,811693935,4965,4965,4965,4965,0
|
|
20241011,174300,811693935,4965,4965,4965,4965,0
|
|
20241011,174200,811693935,4965,4965,4965,4965,0
|
|
20241011,174100,811693935,4965,4965,4965,4965,0
|
|
20241011,174000,811693935,4965,4965,4965,4965,0
|
|
20241011,173900,811693935,4965,4965,4965,4965,0
|
|
20241011,173800,811693935,4965,4965,4965,4965,0
|
|
20241011,173700,811693935,4965,4965,4965,4965,0
|
|
20241011,173600,811693935,4965,4965,4965,4965,0
|
|
20241011,173500,811693935,4965,4965,4965,4965,0
|
|
20241011,173400,811693935,4965,4965,4965,4965,0
|
|
20241011,173300,811693935,4965,4965,4965,4965,0
|
|
20241011,173200,811693935,4965,4965,4965,4965,0
|
|
20241011,173100,811693935,4965,4965,4965,4965,0
|
|
20241011,173000,811693935,4965,4965,4965,4965,5380
|
|
20241011,172900,811693935,4965,4965,4965,4965,0
|
|
20241011,172800,811693935,4965,4965,4965,4965,0
|
|
20241011,172700,811693935,4965,4965,4965,4965,0
|
|
20241011,172600,811693935,4965,4965,4965,4965,0
|
|
20241011,172500,811693935,4965,4965,4965,4965,0
|
|
20241011,172400,811693935,4965,4965,4965,4965,0
|
|
20241011,172300,811693935,4965,4965,4965,4965,0
|
|
20241011,172200,811693935,4965,4965,4965,4965,0
|
|
20241011,172100,811693935,4965,4965,4965,4965,0
|
|
20241011,172000,811693935,4965,4965,4965,4965,0
|
|
20241011,171900,811693935,4965,4965,4965,4965,0
|
|
20241011,171800,811693935,4965,4965,4965,4965,0
|
|
20241011,171700,811693935,4965,4965,4965,4965,0
|
|
20241011,171600,811693935,4965,4965,4965,4965,0
|
|
20241011,171500,811693935,4965,4965,4965,4965,0
|
|
20241011,171400,811693935,4965,4965,4965,4965,0
|
|
20241011,171300,811693935,4965,4965,4965,4965,0
|
|
20241011,171200,811693935,4965,4965,4965,4965,0
|
|
20241011,171100,811693935,4965,4965,4965,4965,0
|
|
20241011,171000,811693935,4965,4965,4965,4965,0
|
|
20241011,170900,811693935,4965,4965,4965,4965,0
|
|
20241011,170800,811693935,4965,4965,4965,4965,0
|
|
20241011,170700,811693935,4965,4965,4965,4965,0
|
|
20241011,170600,811693935,4965,4965,4965,4965,0
|
|
20241011,170500,811693935,4965,4965,4965,4965,0
|
|
20241011,170400,811693935,4965,4965,4965,4965,0
|
|
20241011,170300,811693935,4965,4965,4965,4965,0
|
|
20241011,170200,811693935,4965,4965,4965,4965,0
|
|
20241011,170100,811693935,4965,4965,4965,4965,0
|
|
20241011,170000,811693935,4965,4965,4965,4965,5380
|
|
20241011,165900,811693935,4965,4965,4965,4965,0
|
|
20241011,165800,811693935,4965,4965,4965,4965,0
|
|
20241011,165700,811693935,4965,4965,4965,4965,0
|
|
20241011,165600,811693935,4965,4965,4965,4965,0
|
|
20241011,165500,811693935,4965,4965,4965,4965,0
|
|
20241011,165400,811693935,4965,4965,4965,4965,0
|
|
20241011,165300,811693935,4965,4965,4965,4965,0
|
|
20241011,165200,811693935,4965,4965,4965,4965,0
|
|
20241011,165100,811693935,4965,4965,4965,4965,0
|
|
20241011,165000,811693935,4965,4965,4965,4965,0
|
|
20241011,164900,811693935,4965,4965,4965,4965,0
|
|
20241011,164800,811693935,4965,4965,4965,4965,0
|
|
20241011,164700,811693935,4965,4965,4965,4965,0
|
|
20241011,164600,811693935,4965,4965,4965,4965,0
|
|
20241011,164500,811693935,4965,4965,4965,4965,0
|
|
20241011,164400,811693935,4965,4965,4965,4965,0
|
|
20241011,164300,811693935,4965,4965,4965,4965,0
|
|
20241011,164200,811693935,4965,4965,4965,4965,0
|
|
20241011,164100,811693935,4965,4965,4965,4965,0
|
|
20241011,164000,811693935,4965,4965,4965,4965,0
|
|
20241011,163900,811693935,4965,4965,4965,4965,0
|
|
20241011,163800,811693935,4965,4965,4965,4965,0
|
|
20241011,163700,811693935,4965,4965,4965,4965,0
|
|
20241011,163600,811693935,4965,4965,4965,4965,0
|
|
20241011,163500,811693935,4965,4965,4965,4965,0
|
|
20241011,163400,811693935,4965,4965,4965,4965,0
|
|
20241011,163300,811693935,4965,4965,4965,4965,0
|
|
20241011,163200,811693935,4965,4965,4965,4965,0
|
|
20241011,163100,811693935,4965,4965,4965,4965,0
|
|
20241011,163000,811693935,4965,4965,4965,4965,5380
|
|
20241011,162900,811693935,4965,4965,4965,4965,0
|
|
20241011,162800,811693935,4965,4965,4965,4965,0
|
|
20241011,162700,811693935,4965,4965,4965,4965,0
|
|
20241011,162600,811693935,4965,4965,4965,4965,0
|
|
20241011,162500,811693935,4965,4965,4965,4965,0
|
|
20241011,162400,811693935,4965,4965,4965,4965,0
|
|
20241011,162300,811693935,4965,4965,4965,4965,0
|
|
20241011,162200,811693935,4965,4965,4965,4965,0
|
|
20241011,162100,811693935,4965,4965,4965,4965,0
|
|
20241011,162000,811693935,4965,4965,4965,4965,0
|
|
20241011,161900,811693935,4965,4965,4965,4965,0
|
|
20241011,161800,811693935,4965,4965,4965,4965,0
|
|
20241011,161700,811693935,4965,4965,4965,4965,0
|
|
20241011,161600,811693935,4965,4965,4965,4965,0
|
|
20241011,161500,811693935,4965,4965,4965,4965,0
|
|
20241011,161400,811693935,4965,4965,4965,4965,0
|
|
20241011,161300,811693935,4965,4965,4965,4965,0
|
|
20241011,161200,811693935,4965,4965,4965,4965,0
|
|
20241011,161100,811693935,4965,4965,4965,4965,0
|
|
20241011,161000,811693935,4965,4965,4965,4965,0
|
|
20241011,160900,811693935,4965,4965,4965,4965,0
|
|
20241011,160800,811693935,4965,4965,4965,4965,0
|
|
20241011,160700,811693935,4965,4965,4965,4965,0
|
|
20241011,160600,811693935,4965,4965,4965,4965,0
|
|
20241011,160500,811693935,4965,4965,4965,4965,0
|
|
20241011,160400,811693935,4965,4965,4965,4965,0
|
|
20241011,160300,811693935,4965,4965,4965,4965,0
|
|
20241011,160200,811693935,4965,4965,4965,4965,0
|
|
20241011,160100,811693935,4965,4965,4965,4965,0
|
|
20241011,160000,811693935,4965,4965,4965,4965,5380
|
|
20241011,155900,811693935,4965,4965,4965,4965,0
|
|
20241011,155800,811693935,4965,4965,4965,4965,0
|
|
20241011,155700,811693935,4965,4965,4965,4965,0
|
|
20241011,155600,811693935,4965,4965,4965,4965,0
|
|
20241011,155500,811693935,4965,4965,4965,4965,0
|
|
20241011,155400,811693935,4965,4965,4965,4965,0
|
|
20241011,155300,811693935,4965,4965,4965,4965,0
|
|
20241011,155200,811693935,4965,4965,4965,4965,0
|
|
20241011,155100,811693935,4965,4965,4965,4965,0
|
|
20241011,155000,811693935,4965,4965,4965,4965,0
|
|
20241011,154900,811693935,4965,4965,4965,4965,0
|
|
20241011,154800,811693935,4965,4965,4965,4965,0
|
|
20241011,154700,811693935,4965,4965,4965,4965,0
|
|
20241011,154600,811693935,4965,4965,4965,4965,0
|
|
20241011,154500,811693935,4965,4965,4965,4965,0
|
|
20241011,154400,811693935,4965,4965,4965,4965,0
|
|
20241011,154300,811693935,4965,4965,4965,4965,0
|
|
20241011,154200,811693935,4965,4965,4965,4965,0
|
|
20241011,154100,811693935,4965,4965,4965,4965,0
|
|
20241011,154000,811693935,4965,4965,4965,4965,0
|
|
20241011,153900,811693935,4965,4965,4965,4965,0
|
|
20241011,153800,811693935,4965,4965,4965,4965,0
|
|
20241011,153700,811693935,4965,4965,4965,4965,0
|
|
20241011,153600,811693935,4965,4965,4965,4965,0
|
|
20241011,153500,811693935,4965,4965,4965,4965,0
|
|
20241011,153400,811693935,4965,4965,4965,4965,0
|
|
20241011,153300,811693935,4965,4965,4965,4965,0
|
|
20241011,153200,811693935,4965,4965,4965,4965,0
|
|
20241011,153100,811693935,4965,4965,4965,4965,0
|
|
20241011,153000,811693935,4965,4965,4965,4965,10760
|
|
20241011,152900,784982235,4965,4965,4965,4965,0
|
|
20241011,152800,784982235,4965,4965,4965,4965,0
|
|
20241011,152700,784982235,4965,4965,4965,4965,0
|
|
20241011,152600,784982235,4965,4965,4965,4965,0
|
|
20241011,152500,784982235,4965,4965,4965,4965,0
|
|
20241011,152400,784982235,4965,4965,4965,4965,0
|
|
20241011,152300,784982235,4965,4965,4965,4965,0
|
|
20241011,152200,784982235,4965,4965,4965,4965,0
|
|
20241011,152100,784982235,4965,4965,4965,4965,0
|
|
20241011,152000,784982235,4965,4965,4965,4965,0
|
|
20241011,151900,784982235,4965,4970,4975,4965,1644
|
|
20241011,151800,776814975,4970,4975,4975,4965,6127
|
|
20241011,151700,746362195,4975,4985,4985,4975,1374
|
|
20241011,151600,739525300,4985,4980,4985,4980,63
|
|
20241011,151500,739211555,4980,4980,4980,4975,558
|
|
20241011,151400,736433215,4985,4985,4985,4975,1559
|
|
20241011,151300,728669555,4990,4990,4990,4990,139
|
|
20241011,151200,727975945,4995,4995,4995,4985,240
|
|
20241011,151100,726778165,4995,4995,4995,4995,6
|
|
20241011,151000,726748195,4990,5010,5010,4990,1603
|
|
20241011,150900,718742215,5000,5000,5010,5000,503
|
|
20241011,150800,716227205,5020,5020,5020,5020,0
|
|
20241011,150700,716227205,5020,5000,5020,5000,1251
|
|
20241011,150600,709971175,5000,5000,5000,5000,455
|
|
20241011,150500,707696175,5000,5000,5000,5000,1
|
|
20241011,150400,707691175,4995,4995,5000,4995,579
|
|
20241011,150300,704799065,5000,5010,5010,4995,14434
|
|
20241011,150200,632621290,5030,5030,5030,5030,0
|
|
20241011,150100,632621290,5030,5020,5030,5010,5519
|
|
20241011,150000,604951080,5020,5020,5020,5020,0
|
|
20241011,145900,604951080,5020,5020,5020,5020,282
|
|
20241011,145800,603535440,5030,5030,5030,5030,1
|
|
20241011,145700,603530410,5030,5030,5030,5030,0
|
|
20241011,145600,603530410,5030,5030,5030,5030,0
|
|
20241011,145500,603530410,5030,5030,5030,5030,0
|
|
20241011,145400,603530410,5030,5030,5030,5030,1
|
|
20241011,145300,603525380,5030,5030,5030,5030,0
|
|
20241011,145200,603525380,5030,5030,5030,5030,139
|
|
20241011,145100,602826210,5040,5030,5040,5020,601
|
|
20241011,145000,599808660,5040,5030,5040,5030,100
|
|
20241011,144900,599305650,5030,5030,5030,5030,300
|
|
20241011,144800,597796650,5030,5030,5030,5030,1
|
|
20241011,144700,597791620,5040,5040,5040,5040,0
|
|
20241011,144600,597791620,5040,5040,5040,5030,146
|
|
20241011,144500,597057220,5030,5030,5030,5030,10
|
|
20241011,144400,597006920,5030,5030,5030,5030,848
|
|
20241011,144300,592741480,5030,5030,5030,5030,20
|
|
20241011,144200,592640880,5030,5030,5030,5030,1
|
|
20241011,144100,592635850,5010,5010,5010,5010,0
|
|
20241011,144000,592635850,5010,5010,5010,5010,0
|
|
20241011,143900,592635850,5010,5030,5030,5010,5
|
|
20241011,143800,592610760,5030,5030,5030,5030,0
|
|
20241011,143700,592610760,5030,5030,5030,5030,2
|
|
20241011,143600,592600700,5030,5020,5030,5020,51
|
|
20241011,143500,592344670,5030,5030,5030,5030,26
|
|
20241011,143400,592213890,5010,5010,5010,5010,1
|
|
20241011,143300,592208880,5010,5010,5010,5010,0
|
|
20241011,143200,592208880,5010,5010,5010,5010,1
|
|
20241011,143100,592203870,5020,5020,5020,5020,4431
|
|
20241011,143000,569960250,5010,5010,5010,5010,0
|
|
20241011,142900,569960250,5010,5010,5010,5010,0
|
|
20241011,142800,569960250,5010,5010,5010,5010,0
|
|
20241011,142700,569960250,5010,5020,5020,5010,1332
|
|
20241011,142600,563285800,5020,5020,5020,5020,376
|
|
20241011,142500,561398280,5020,5020,5020,5020,3
|
|
20241011,142400,561383220,5020,5020,5020,5020,2
|
|
20241011,142300,561373180,5010,5020,5020,5010,522
|
|
20241011,142200,558757770,5020,5020,5020,5020,0
|
|
20241011,142100,558757770,5020,5020,5020,5020,2
|
|
20241011,142000,558747730,5020,5020,5020,5020,225
|
|
20241011,141900,557618230,5020,5020,5020,5020,3585
|
|
20241011,141800,539621530,5020,5020,5020,5020,0
|
|
20241011,141700,539621530,5020,5010,5020,5010,387
|
|
20241011,141600,537682650,5020,5010,5020,5010,216
|
|
20241011,141500,536600480,5020,5020,5020,5020,1
|
|
20241011,141400,536595460,5020,5020,5020,5020,0
|
|
20241011,141300,536595460,5020,5020,5020,5020,0
|
|
20241011,141200,536595460,5020,5020,5020,5020,12
|
|
20241011,141100,536535220,5020,5020,5020,5020,10
|
|
20241011,141000,536485020,5020,5030,5030,5020,3144
|
|
20241011,140900,520700250,5040,5030,5040,5030,18
|
|
20241011,140800,520609700,5040,5040,5040,5040,1
|
|
20241011,140700,520604660,5020,5030,5030,5020,518
|
|
20241011,140600,518000310,5040,5040,5040,5030,406
|
|
20241011,140500,515958100,5030,5030,5030,5030,0
|
|
20241011,140400,515958100,5030,5030,5030,5030,600
|
|
20241011,140300,512940100,5040,5040,5040,5040,50
|
|
20241011,140200,512688100,5040,5040,5040,5040,450
|
|
20241011,140100,510420100,5030,5030,5030,5030,0
|
|
20241011,140000,510420100,5030,5030,5030,5030,0
|
|
20241011,135900,510420100,5030,5030,5030,5030,205
|
|
20241011,135800,509388950,5030,5030,5030,5030,5
|
|
20241011,135700,509363800,5030,5030,5030,5030,500
|
|
20241011,135600,506848800,5030,5040,5040,5030,1000
|
|
20241011,135500,501817690,5040,5040,5040,5040,0
|
|
20241011,135400,501817690,5040,5040,5040,5040,0
|
|
20241011,135300,501817690,5040,5040,5040,5040,0
|
|
20241011,135200,501817690,5040,5040,5040,5040,580
|
|
20241011,135100,498894490,5040,5040,5040,5040,500
|
|
20241011,135000,496374490,5040,5040,5040,5040,0
|
|
20241011,134900,496374490,5040,5040,5040,5040,0
|
|
20241011,134800,496374490,5040,5040,5040,5040,0
|
|
20241011,134700,496374490,5040,5040,5040,5040,0
|
|
20241011,134600,496374490,5040,5050,5050,5040,1786
|
|
20241011,134500,487362790,5050,5050,5050,5050,294
|
|
20241011,134400,485878090,5060,5050,5060,5050,436
|
|
20241011,134300,483676240,5060,5060,5060,5060,440
|
|
20241011,134200,481449840,5060,5060,5060,5060,40
|
|
20241011,134100,481247440,5060,5070,5070,5060,31
|
|
20241011,134000,481090570,5060,5070,5070,5060,302
|
|
20241011,133900,479559440,5070,5070,5070,5070,169
|
|
20241011,133800,478702610,5070,5070,5070,5070,0
|
|
20241011,133700,478702610,5070,5070,5070,5070,450
|
|
20241011,133600,476421110,5070,5070,5070,5070,597
|
|
20241011,133500,473394320,5070,5070,5070,5070,0
|
|
20241011,133400,473394320,5070,5070,5070,5070,0
|
|
20241011,133300,473394320,5070,5070,5070,5070,0
|
|
20241011,133200,473394320,5070,5070,5070,5070,0
|
|
20241011,133100,473394320,5070,5070,5070,5070,1896
|
|
20241011,133000,463781600,5070,5070,5070,5070,0
|
|
20241011,132900,463781600,5070,5070,5070,5070,2859
|
|
20241011,132800,449286470,5080,5080,5080,5080,831
|
|
20241011,132700,445064990,5080,5080,5080,5080,0
|
|
20241011,132600,445064990,5080,5080,5080,5080,0
|
|
20241011,132500,445064990,5080,5080,5080,5080,0
|
|
20241011,132400,445064990,5080,5080,5080,5080,0
|
|
20241011,132300,445064990,5080,5080,5080,5080,0
|
|
20241011,132200,445064990,5080,5080,5080,5080,0
|
|
20241011,132100,445064990,5080,5080,5080,5080,0
|
|
20241011,132000,445064990,5080,5080,5080,5080,0
|
|
20241011,131900,445064990,5080,5080,5080,5080,0
|
|
20241011,131800,445064990,5080,5080,5080,5080,0
|
|
20241011,131700,445064990,5080,5080,5080,5080,0
|
|
20241011,131600,445064990,5080,5080,5080,5080,0
|
|
20241011,131500,445064990,5080,5080,5080,5080,600
|
|
20241011,131400,442016990,5090,5090,5090,5090,0
|
|
20241011,131300,442016990,5090,5090,5090,5090,0
|
|
20241011,131200,442016990,5090,5090,5090,5090,0
|
|
20241011,131100,442016990,5090,5090,5090,5090,0
|
|
20241011,131000,442016990,5090,5090,5090,5090,466
|
|
20241011,130900,439645050,5100,5100,5100,5100,5
|
|
20241011,130800,439619550,5100,5100,5100,5100,0
|
|
20241011,130700,439619550,5100,5100,5100,5100,0
|
|
20241011,130600,439619550,5100,5100,5100,5100,15
|
|
20241011,130500,439543050,5100,5100,5100,5100,0
|
|
20241011,130400,439543050,5100,5100,5100,5100,1
|
|
20241011,130300,439537950,5100,5100,5100,5100,0
|
|
20241011,130200,439537950,5100,5100,5100,5100,0
|
|
20241011,130100,439537950,5100,5100,5100,5100,100
|
|
20241011,130000,439027950,5090,5090,5090,5090,0
|
|
20241011,125900,439027950,5090,5090,5090,5090,0
|
|
20241011,125800,439027950,5090,5090,5090,5090,0
|
|
20241011,125700,439027950,5090,5090,5090,5090,0
|
|
20241011,125600,439027950,5090,5090,5090,5090,2
|
|
20241011,125500,439017770,5080,5080,5080,5080,0
|
|
20241011,125400,439017770,5080,5080,5080,5080,0
|
|
20241011,125300,439017770,5080,5080,5080,5080,0
|
|
20241011,125200,439017770,5080,5080,5080,5080,0
|
|
20241011,125100,439017770,5080,5080,5080,5080,0
|
|
20241011,125000,439017770,5080,5080,5080,5080,0
|
|
20241011,124900,439017770,5080,5080,5080,5080,0
|
|
20241011,124800,439017770,5080,5080,5080,5080,0
|
|
20241011,124700,439017770,5080,5110,5110,5080,78
|
|
20241011,124600,438621050,5110,5110,5110,5110,196
|
|
20241011,124500,437619490,5090,5090,5090,5090,0
|
|
20241011,124400,437619490,5090,5080,5090,5080,55
|
|
20241011,124300,437339650,5080,5080,5080,5080,978
|
|
20241011,124200,432371410,5090,5090,5090,5090,0
|
|
20241011,124100,432371410,5090,5090,5090,5090,503
|
|
20241011,124000,429811140,5090,5090,5090,5090,2
|
|
20241011,123900,429800960,5090,5090,5090,5090,0
|
|
20241011,123800,429800960,5090,5090,5090,5090,1200
|
|
20241011,123700,423692960,5090,5090,5090,5090,124
|
|
20241011,123600,423061800,5100,5100,5100,5100,131
|
|
20241011,123500,422393700,5110,5110,5110,5110,0
|
|
20241011,123400,422393700,5110,5110,5110,5110,0
|
|
20241011,123300,422393700,5110,5110,5110,5110,1200
|
|
20241011,123200,416261700,5110,5110,5110,5110,2
|
|
20241011,123100,416251480,5110,5110,5110,5110,0
|
|
20241011,123000,416251480,5110,5110,5110,5110,0
|
|
20241011,122900,416251480,5110,5110,5110,5110,30
|
|
20241011,122800,416098180,5110,5110,5110,5110,10
|
|
20241011,122700,416047080,5110,5110,5110,5110,1
|
|
20241011,122600,416041970,5120,5120,5120,5120,0
|
|
20241011,122500,416041970,5120,5120,5120,5120,100
|
|
20241011,122400,415529970,5120,5120,5120,5120,0
|
|
20241011,122300,415529970,5120,5120,5120,5120,1
|
|
20241011,122200,415524850,5100,5100,5100,5100,292
|
|
20241011,122100,414035650,5100,5100,5100,5100,0
|
|
20241011,122000,414035650,5100,5100,5100,5100,52
|
|
20241011,121900,413770450,5120,5120,5120,5120,0
|
|
20241011,121800,413770450,5120,5120,5120,5120,8
|
|
20241011,121700,413729490,5120,5120,5120,5120,0
|
|
20241011,121600,413729490,5120,5120,5120,5120,0
|
|
20241011,121500,413729490,5120,5120,5120,5120,1
|
|
20241011,121400,413724370,5120,5120,5120,5120,0
|
|
20241011,121300,413724370,5120,5120,5120,5120,0
|
|
20241011,121200,413724370,5120,5120,5120,5120,0
|
|
20241011,121100,413724370,5120,5100,5120,5100,250
|
|
20241011,121000,412446090,5090,5090,5090,5090,10
|
|
20241011,120900,412395190,5100,5100,5100,5100,750
|
|
20241011,120800,408570190,5090,5090,5090,5090,4
|
|
20241011,120700,408549830,5100,5100,5100,5100,0
|
|
20241011,120600,408549830,5100,5100,5100,5100,0
|
|
20241011,120500,408549830,5100,5100,5100,5100,0
|
|
20241011,120400,408549830,5100,5100,5100,5100,3
|
|
20241011,120300,408534530,5100,5100,5100,5100,1
|
|
20241011,120200,408529430,5100,5100,5100,5100,0
|
|
20241011,120100,408529430,5100,5100,5100,5100,0
|
|
20241011,120000,408529430,5100,5100,5100,5100,17
|
|
20241011,115900,408442730,5100,5100,5100,5100,2
|
|
20241011,115800,408432530,5100,5100,5100,5100,1
|
|
20241011,115700,408427430,5090,5090,5090,5090,0
|
|
20241011,115600,408427430,5090,5090,5090,5090,0
|
|
20241011,115500,408427430,5090,5090,5090,5090,0
|
|
20241011,115400,408427430,5090,5090,5090,5090,0
|
|
20241011,115300,408427430,5090,5090,5090,5090,0
|
|
20241011,115200,408427430,5090,5090,5090,5090,0
|
|
20241011,115100,408427430,5090,5090,5090,5090,0
|
|
20241011,115000,408427430,5090,5090,5090,5090,0
|
|
20241011,114900,408427430,5090,5090,5090,5090,0
|
|
20241011,114800,408427430,5090,5090,5090,5090,0
|
|
20241011,114700,408427430,5090,5090,5090,5090,0
|
|
20241011,114600,408427430,5090,5090,5090,5090,10
|
|
20241011,114500,408376530,5090,5090,5090,5090,2
|
|
20241011,114400,408366350,5090,5090,5090,5090,0
|
|
20241011,114300,408366350,5090,5090,5090,5090,1206
|
|
20241011,114200,402227810,5090,5090,5090,5090,50
|
|
20241011,114100,401973310,5080,5080,5080,5080,0
|
|
20241011,114000,401973310,5080,5080,5080,5080,0
|
|
20241011,113900,401973310,5080,5080,5080,5080,0
|
|
20241011,113800,401973310,5080,5080,5080,5080,0
|
|
20241011,113700,401973310,5080,5080,5080,5080,0
|
|
20241011,113600,401973310,5080,5080,5080,5080,0
|
|
20241011,113500,401973310,5080,5080,5080,5080,0
|
|
20241011,113400,401973310,5080,5080,5080,5080,0
|
|
20241011,113300,401973310,5080,5080,5080,5080,1
|
|
20241011,113200,401968230,5090,5090,5090,5090,0
|
|
20241011,113100,401968230,5090,5090,5090,5090,0
|
|
20241011,113000,401968230,5090,5090,5090,5090,0
|
|
20241011,112900,401968230,5090,5090,5090,5090,109
|
|
20241011,112800,401413420,5090,5090,5090,5090,0
|
|
20241011,112700,401413420,5090,5090,5090,5090,0
|
|
20241011,112600,401413420,5090,5090,5090,5090,0
|
|
20241011,112500,401413420,5090,5090,5090,5090,0
|
|
20241011,112400,401413420,5090,5090,5090,5090,0
|
|
20241011,112300,401413420,5090,5100,5100,5090,48
|
|
20241011,112200,401168900,5100,5090,5100,5090,5
|
|
20241011,112100,401143410,5070,5070,5070,5070,19
|
|
20241011,112000,401047080,5070,5070,5070,5070,0
|
|
20241011,111900,401047080,5070,5070,5070,5070,0
|
|
20241011,111800,401047080,5070,5070,5070,5070,2000
|
|
20241011,111700,390907080,5100,5100,5100,5100,1
|
|
20241011,111600,390901980,5070,5070,5070,5070,0
|
|
20241011,111500,390901980,5070,5080,5080,5070,30
|
|
20241011,111400,390749700,5080,5080,5080,5080,1061
|
|
20241011,111300,385359820,5080,5080,5080,5080,8000
|
|
20241011,111200,344719820,5080,5080,5080,5080,0
|
|
20241011,111100,344719820,5080,5080,5080,5080,258
|
|
20241011,111000,343409180,5080,5080,5080,5080,0
|
|
20241011,110900,343409180,5080,5080,5080,5080,0
|
|
20241011,110800,343409180,5080,5080,5080,5080,0
|
|
20241011,110700,343409180,5080,5080,5080,5080,260
|
|
20241011,110600,342088380,5080,5080,5080,5080,0
|
|
20241011,110500,342088380,5080,5090,5090,5080,400
|
|
20241011,110400,340056360,5080,5080,5080,5080,0
|
|
20241011,110300,340056360,5080,5080,5080,5080,1700
|
|
20241011,110200,331420360,5110,5110,5110,5110,0
|
|
20241011,110100,331420360,5110,5110,5110,5110,0
|
|
20241011,110000,331420360,5110,5110,5110,5110,0
|
|
20241011,105900,331420360,5110,5110,5110,5110,0
|
|
20241011,105800,331420360,5110,5110,5110,5110,1
|
|
20241011,105700,331415250,5100,5100,5100,5100,0
|
|
20241011,105600,331415250,5100,5090,5100,5080,787
|
|
20241011,105500,327409330,5090,5110,5110,5090,7174
|
|
20241011,105400,290824860,5120,5110,5120,5110,2
|
|
20241011,105300,290814630,5120,5120,5120,5120,1
|
|
20241011,105200,290809510,5120,5120,5120,5120,0
|
|
20241011,105100,290809510,5120,5120,5120,5120,30
|
|
20241011,105000,290655910,5120,5120,5120,5120,70
|
|
20241011,104900,290297510,5120,5120,5120,5120,0
|
|
20241011,104800,290297510,5120,5120,5120,5120,0
|
|
20241011,104700,290297510,5120,5120,5120,5120,0
|
|
20241011,104600,290297510,5120,5110,5120,5110,2
|
|
20241011,104500,290287280,5110,5110,5110,5110,20
|
|
20241011,104400,290185080,5110,5110,5110,5110,331
|
|
20241011,104300,288493670,5100,5100,5100,5100,3123
|
|
20241011,104200,272566370,5090,5090,5090,5090,40
|
|
20241011,104100,272362770,5090,5090,5090,5090,0
|
|
20241011,104000,272362770,5090,5090,5090,5090,0
|
|
20241011,103900,272362770,5090,5100,5100,5090,11
|
|
20241011,103800,272306760,5090,5080,5090,5080,84
|
|
20241011,103700,271879740,5080,5080,5080,5080,0
|
|
20241011,103600,271879740,5080,5080,5080,5080,200
|
|
20241011,103500,270863740,5100,5090,5100,5090,6829
|
|
20241011,103400,236095830,5080,5080,5080,5080,1
|
|
20241011,103300,236090750,5070,5070,5070,5070,50
|
|
20241011,103200,235837250,5090,5090,5090,5090,381
|
|
20241011,103100,233897960,5090,5090,5090,5090,200
|
|
20241011,103000,232879960,5080,5080,5080,5080,574
|
|
20241011,102900,229964040,5080,5080,5080,5080,0
|
|
20241011,102800,229964040,5080,5080,5080,5080,0
|
|
20241011,102700,229964040,5080,5080,5080,5080,385
|
|
20241011,102600,228008240,5070,5070,5070,5070,0
|
|
20241011,102500,228008240,5070,5070,5070,5070,0
|
|
20241011,102400,228008240,5070,5070,5070,5070,21
|
|
20241011,102300,227901770,5080,5080,5080,5080,1
|
|
20241011,102200,227896690,5070,5070,5070,5070,0
|
|
20241011,102100,227896690,5070,5070,5070,5070,0
|
|
20241011,102000,227896690,5070,5070,5070,5070,0
|
|
20241011,101900,227896690,5070,5070,5070,5070,20
|
|
20241011,101800,227795290,5070,5070,5070,5070,0
|
|
20241011,101700,227795290,5070,5070,5070,5070,354
|
|
20241011,101600,226000510,5050,5050,5050,5050,0
|
|
20241011,101500,226000510,5050,5050,5050,5050,0
|
|
20241011,101400,226000510,5050,5050,5050,5050,0
|
|
20241011,101300,226000510,5050,5050,5050,5050,200
|
|
20241011,101200,224990510,5050,5050,5050,5050,0
|
|
20241011,101100,224990510,5050,5050,5050,5050,500
|
|
20241011,101000,222465510,5050,5050,5050,5050,0
|
|
20241011,100900,222465510,5050,5050,5050,5050,0
|
|
20241011,100800,222465510,5050,5050,5050,5050,158
|
|
20241011,100700,221667610,5050,5050,5050,5050,0
|
|
20241011,100600,221667610,5050,5050,5050,5050,30
|
|
20241011,100500,221516110,5040,5040,5040,5040,0
|
|
20241011,100400,221516110,5040,5070,5070,5040,1577
|
|
20241011,100300,213554870,5070,5070,5070,5070,2
|
|
20241011,100200,213544730,5040,5040,5040,5040,0
|
|
20241011,100100,213544730,5040,5040,5040,5040,0
|
|
20241011,100000,213544730,5040,5050,5050,5040,319
|
|
20241011,095900,211936490,5030,5040,5040,5030,2
|
|
20241011,095800,211926420,5040,5040,5040,5040,1
|
|
20241011,095700,211921380,5030,5050,5050,5030,1600
|
|
20241011,095600,203860050,5070,5070,5070,5070,2
|
|
20241011,095500,203849910,5050,5050,5050,5050,0
|
|
20241011,095400,203849910,5050,5050,5050,5050,0
|
|
20241011,095300,203849910,5050,5050,5050,5050,0
|
|
20241011,095200,203849910,5050,5050,5050,5050,0
|
|
20241011,095100,203849910,5050,5050,5050,5050,2071
|
|
20241011,095000,193391360,5040,5050,5050,5040,950
|
|
20241011,094900,188602400,5050,5050,5050,5050,110
|
|
20241011,094800,188046900,5050,5050,5050,5050,123
|
|
20241011,094700,187425750,5060,5060,5060,5060,258
|
|
20241011,094600,186120270,5080,5080,5080,5080,0
|
|
20241011,094500,186120270,5080,5080,5080,5080,50
|
|
20241011,094400,185866270,5080,5080,5080,5080,8
|
|
20241011,094300,185825630,5080,5090,5090,5050,109
|
|
20241011,094200,185271920,5090,5090,5090,5090,10
|
|
20241011,094100,185221020,5050,5050,5050,5050,0
|
|
20241011,094000,185221020,5050,5050,5050,5050,0
|
|
20241011,093900,185221020,5050,5060,5060,5050,10
|
|
20241011,093800,185170500,5050,5060,5060,5050,2300
|
|
20241011,093700,173543280,5060,5060,5060,5060,69
|
|
20241011,093600,173194140,5060,5070,5070,5060,1131
|
|
20241011,093500,167470660,5070,5080,5080,5070,38
|
|
20241011,093400,167277800,5070,5080,5080,5070,7
|
|
20241011,093300,167242250,5070,5070,5070,5070,417
|
|
20241011,093200,165128060,5070,5090,5090,5070,735
|
|
20241011,093100,161396360,5080,5090,5090,5080,255
|
|
20241011,093000,160098510,5100,5100,5100,5100,300
|
|
20241011,092900,158568510,5100,5090,5100,5090,2
|
|
20241011,092800,158558320,5100,5110,5110,5100,230
|
|
20241011,092700,157385220,5110,5110,5110,5110,197
|
|
20241011,092600,156378550,5110,5110,5110,5110,7
|
|
20241011,092500,156342780,5110,5110,5110,5110,0
|
|
20241011,092400,156342780,5110,5110,5110,5110,320
|
|
20241011,092300,154707580,5110,5130,5130,5110,343
|
|
20241011,092200,152951050,5110,5110,5110,5110,400
|
|
20241011,092100,150907050,5130,5130,5130,5130,144
|
|
20241011,092000,150168330,5130,5130,5130,5110,11822
|
|
20241011,091900,89579490,5120,5090,5120,5090,4939
|
|
20241011,091800,64335530,5090,5090,5090,5090,100
|
|
20241011,091700,63826530,5090,5110,5110,5090,480
|
|
20241011,091600,61376680,5110,5110,5110,5110,513
|
|
20241011,091500,58755250,5110,5110,5110,5110,210
|
|
20241011,091400,57682150,5110,5110,5110,5110,7
|
|
20241011,091300,57646380,5110,5100,5110,5100,1350
|
|
20241011,091200,50752850,5090,5110,5110,5090,226
|
|
20241011,091100,49602490,5120,5120,5120,5120,0
|
|
20241011,091000,49602490,5120,5120,5120,5120,0
|
|
20241011,090900,49602490,5120,5120,5120,5120,1
|
|
20241011,090800,49597370,5130,5130,5130,5130,0
|
|
20241011,090700,49597370,5130,5120,5140,5120,1474
|
|
20241011,090600,42046270,5120,5120,5120,5080,2203
|
|
20241011,090500,30849190,5110,5100,5120,5080,2011
|
|
20241011,090400,20593120,5100,5090,5100,5090,2066
|
|
20241011,090300,10069580,5090,5090,5090,5090,100
|
|
20241011,090200,9560580,5090,5090,5100,5010,1002
|
|
20241011,090100,4516720,5090,5080,5090,5080,601
|
|
20241011,090000,1458630,5090,5070,5090,5070,287
|