604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,190100,162429780,5140,5140,5140,5140,670
|
|
20241017,190000,162429780,5140,5140,5140,5140,0
|
|
20241017,185900,162429780,5140,5140,5140,5140,0
|
|
20241017,185800,162429780,5140,5140,5140,5140,0
|
|
20241017,185700,162429780,5140,5140,5140,5140,0
|
|
20241017,185600,162429780,5140,5140,5140,5140,0
|
|
20241017,185500,162429780,5140,5140,5140,5140,0
|
|
20241017,185400,162429780,5140,5140,5140,5140,0
|
|
20241017,185300,162429780,5140,5140,5140,5140,0
|
|
20241017,185200,162429780,5140,5140,5140,5140,0
|
|
20241017,185100,162429780,5140,5140,5140,5140,0
|
|
20241017,185000,162429780,5140,5140,5140,5140,0
|
|
20241017,184900,162429780,5140,5140,5140,5140,0
|
|
20241017,184800,162429780,5140,5140,5140,5140,0
|
|
20241017,184700,162429780,5140,5140,5140,5140,0
|
|
20241017,184600,162429780,5140,5140,5140,5140,0
|
|
20241017,184500,162429780,5140,5140,5140,5140,0
|
|
20241017,184400,162429780,5140,5140,5140,5140,0
|
|
20241017,184300,162429780,5140,5140,5140,5140,0
|
|
20241017,184200,162429780,5140,5140,5140,5140,0
|
|
20241017,184100,162429780,5140,5140,5140,5140,0
|
|
20241017,184000,162429780,5140,5140,5140,5140,0
|
|
20241017,183900,162429780,5140,5140,5140,5140,0
|
|
20241017,183800,162429780,5140,5140,5140,5140,0
|
|
20241017,183700,162429780,5140,5140,5140,5140,0
|
|
20241017,183600,162429780,5140,5140,5140,5140,0
|
|
20241017,183500,162429780,5140,5140,5140,5140,0
|
|
20241017,183400,162429780,5140,5140,5140,5140,0
|
|
20241017,183300,162429780,5140,5140,5140,5140,0
|
|
20241017,183200,162429780,5140,5140,5140,5140,0
|
|
20241017,183100,162429780,5140,5140,5140,5140,670
|
|
20241017,183000,162429780,5140,5140,5140,5140,0
|
|
20241017,182900,162429780,5140,5140,5140,5140,0
|
|
20241017,182800,162429780,5140,5140,5140,5140,0
|
|
20241017,182700,162429780,5140,5140,5140,5140,0
|
|
20241017,182600,162429780,5140,5140,5140,5140,0
|
|
20241017,182500,162429780,5140,5140,5140,5140,0
|
|
20241017,182400,162429780,5140,5140,5140,5140,0
|
|
20241017,182300,162429780,5140,5140,5140,5140,0
|
|
20241017,182200,162429780,5140,5140,5140,5140,0
|
|
20241017,182100,162429780,5140,5140,5140,5140,0
|
|
20241017,182000,162429780,5140,5140,5140,5140,0
|
|
20241017,181900,162429780,5140,5140,5140,5140,0
|
|
20241017,181800,162429780,5140,5140,5140,5140,0
|
|
20241017,181700,162429780,5140,5140,5140,5140,0
|
|
20241017,181600,162429780,5140,5140,5140,5140,0
|
|
20241017,181500,162429780,5140,5140,5140,5140,0
|
|
20241017,181400,162429780,5140,5140,5140,5140,0
|
|
20241017,181300,162429780,5140,5140,5140,5140,0
|
|
20241017,181200,162429780,5140,5140,5140,5140,0
|
|
20241017,181100,162429780,5140,5140,5140,5140,0
|
|
20241017,181000,162429780,5140,5140,5140,5140,0
|
|
20241017,180900,162429780,5140,5140,5140,5140,0
|
|
20241017,180800,162429780,5140,5140,5140,5140,0
|
|
20241017,180700,162429780,5140,5140,5140,5140,0
|
|
20241017,180600,162429780,5140,5140,5140,5140,0
|
|
20241017,180500,162429780,5140,5140,5140,5140,0
|
|
20241017,180400,162429780,5140,5140,5140,5140,0
|
|
20241017,180300,162429780,5140,5140,5140,5140,0
|
|
20241017,180200,162429780,5140,5140,5140,5140,0
|
|
20241017,180100,162429780,5140,5140,5140,5140,670
|
|
20241017,180000,162429780,5140,5140,5140,5140,0
|
|
20241017,175900,162429780,5140,5140,5140,5140,0
|
|
20241017,175800,162429780,5140,5140,5140,5140,0
|
|
20241017,175700,162429780,5140,5140,5140,5140,0
|
|
20241017,175600,162429780,5140,5140,5140,5140,0
|
|
20241017,175500,162429780,5140,5140,5140,5140,0
|
|
20241017,175400,162429780,5140,5140,5140,5140,0
|
|
20241017,175300,162429780,5140,5140,5140,5140,0
|
|
20241017,175200,162429780,5140,5140,5140,5140,0
|
|
20241017,175100,162429780,5140,5140,5140,5140,0
|
|
20241017,175000,162429780,5140,5140,5140,5140,0
|
|
20241017,174900,162429780,5140,5140,5140,5140,0
|
|
20241017,174800,162429780,5140,5140,5140,5140,0
|
|
20241017,174700,162429780,5140,5140,5140,5140,0
|
|
20241017,174600,162429780,5140,5140,5140,5140,0
|
|
20241017,174500,162429780,5140,5140,5140,5140,0
|
|
20241017,174400,162429780,5140,5140,5140,5140,0
|
|
20241017,174300,162429780,5140,5140,5140,5140,0
|
|
20241017,174200,162429780,5140,5140,5140,5140,0
|
|
20241017,174100,162429780,5140,5140,5140,5140,0
|
|
20241017,174000,162429780,5140,5140,5140,5140,0
|
|
20241017,173900,162429780,5140,5140,5140,5140,0
|
|
20241017,173800,162429780,5140,5140,5140,5140,0
|
|
20241017,173700,162429780,5140,5140,5140,5140,0
|
|
20241017,173600,162429780,5140,5140,5140,5140,0
|
|
20241017,173500,162429780,5140,5140,5140,5140,0
|
|
20241017,173400,162429780,5140,5140,5140,5140,0
|
|
20241017,173300,162429780,5140,5140,5140,5140,0
|
|
20241017,173200,162429780,5140,5140,5140,5140,0
|
|
20241017,173100,162429780,5140,5140,5140,5140,670
|
|
20241017,173000,162429780,5140,5140,5140,5140,0
|
|
20241017,172900,162429780,5140,5140,5140,5140,0
|
|
20241017,172800,162429780,5140,5140,5140,5140,0
|
|
20241017,172700,162429780,5140,5140,5140,5140,0
|
|
20241017,172600,162429780,5140,5140,5140,5140,0
|
|
20241017,172500,162429780,5140,5140,5140,5140,0
|
|
20241017,172400,162429780,5140,5140,5140,5140,0
|
|
20241017,172300,162429780,5140,5140,5140,5140,0
|
|
20241017,172200,162429780,5140,5140,5140,5140,0
|
|
20241017,172100,162429780,5140,5140,5140,5140,0
|
|
20241017,172000,162429780,5140,5140,5140,5140,0
|
|
20241017,171900,162429780,5140,5140,5140,5140,0
|
|
20241017,171800,162429780,5140,5140,5140,5140,0
|
|
20241017,171700,162429780,5140,5140,5140,5140,0
|
|
20241017,171600,162429780,5140,5140,5140,5140,0
|
|
20241017,171500,162429780,5140,5140,5140,5140,0
|
|
20241017,171400,162429780,5140,5140,5140,5140,0
|
|
20241017,171300,162429780,5140,5140,5140,5140,0
|
|
20241017,171200,162429780,5140,5140,5140,5140,0
|
|
20241017,171100,162429780,5140,5140,5140,5140,0
|
|
20241017,171000,162429780,5140,5140,5140,5140,0
|
|
20241017,170900,162429780,5140,5140,5140,5140,0
|
|
20241017,170800,162429780,5140,5140,5140,5140,0
|
|
20241017,170700,162429780,5140,5140,5140,5140,0
|
|
20241017,170600,162429780,5140,5140,5140,5140,0
|
|
20241017,170500,162429780,5140,5140,5140,5140,0
|
|
20241017,170400,162429780,5140,5140,5140,5140,0
|
|
20241017,170300,162429780,5140,5140,5140,5140,0
|
|
20241017,170200,162429780,5140,5140,5140,5140,0
|
|
20241017,170100,162429780,5140,5140,5140,5140,670
|
|
20241017,170000,162429780,5140,5140,5140,5140,0
|
|
20241017,165900,162429780,5140,5140,5140,5140,0
|
|
20241017,165800,162429780,5140,5140,5140,5140,0
|
|
20241017,165700,162429780,5140,5140,5140,5140,0
|
|
20241017,165600,162429780,5140,5140,5140,5140,0
|
|
20241017,165500,162429780,5140,5140,5140,5140,0
|
|
20241017,165400,162429780,5140,5140,5140,5140,0
|
|
20241017,165300,162429780,5140,5140,5140,5140,0
|
|
20241017,165200,162429780,5140,5140,5140,5140,0
|
|
20241017,165100,162429780,5140,5140,5140,5140,0
|
|
20241017,165000,162429780,5140,5140,5140,5140,0
|
|
20241017,164900,162429780,5140,5140,5140,5140,0
|
|
20241017,164800,162429780,5140,5140,5140,5140,0
|
|
20241017,164700,162429780,5140,5140,5140,5140,0
|
|
20241017,164600,162429780,5140,5140,5140,5140,0
|
|
20241017,164500,162429780,5140,5140,5140,5140,0
|
|
20241017,164400,162429780,5140,5140,5140,5140,0
|
|
20241017,164300,162429780,5140,5140,5140,5140,0
|
|
20241017,164200,162429780,5140,5140,5140,5140,0
|
|
20241017,164100,162429780,5140,5140,5140,5140,0
|
|
20241017,164000,162429780,5140,5140,5140,5140,0
|
|
20241017,163900,162429780,5140,5140,5140,5140,0
|
|
20241017,163800,162429780,5140,5140,5140,5140,0
|
|
20241017,163700,162429780,5140,5140,5140,5140,0
|
|
20241017,163600,162429780,5140,5140,5140,5140,0
|
|
20241017,163500,162429780,5140,5140,5140,5140,0
|
|
20241017,163400,162429780,5140,5140,5140,5140,0
|
|
20241017,163300,162429780,5140,5140,5140,5140,0
|
|
20241017,163200,162429780,5140,5140,5140,5140,0
|
|
20241017,163100,162429780,5140,5140,5140,5140,670
|
|
20241017,163000,162429780,5140,5140,5140,5140,0
|
|
20241017,162900,162429780,5140,5140,5140,5140,0
|
|
20241017,162800,162429780,5140,5140,5140,5140,0
|
|
20241017,162700,162429780,5140,5140,5140,5140,0
|
|
20241017,162600,162429780,5140,5140,5140,5140,0
|
|
20241017,162500,162429780,5140,5140,5140,5140,0
|
|
20241017,162400,162429780,5140,5140,5140,5140,0
|
|
20241017,162300,162429780,5140,5140,5140,5140,0
|
|
20241017,162200,162429780,5140,5140,5140,5140,0
|
|
20241017,162100,162429780,5140,5140,5140,5140,0
|
|
20241017,162000,162429780,5140,5140,5140,5140,0
|
|
20241017,161900,162429780,5140,5140,5140,5140,0
|
|
20241017,161800,162429780,5140,5140,5140,5140,0
|
|
20241017,161700,162429780,5140,5140,5140,5140,0
|
|
20241017,161600,162429780,5140,5140,5140,5140,0
|
|
20241017,161500,162429780,5140,5140,5140,5140,0
|
|
20241017,161400,162429780,5140,5140,5140,5140,0
|
|
20241017,161300,162429780,5140,5140,5140,5140,0
|
|
20241017,161200,162429780,5140,5140,5140,5140,0
|
|
20241017,161100,162429780,5140,5140,5140,5140,0
|
|
20241017,161000,162429780,5140,5140,5140,5140,0
|
|
20241017,160900,162429780,5140,5140,5140,5140,0
|
|
20241017,160800,162429780,5140,5140,5140,5140,0
|
|
20241017,160700,162429780,5140,5140,5140,5140,0
|
|
20241017,160600,162429780,5140,5140,5140,5140,0
|
|
20241017,160500,162429780,5140,5140,5140,5140,0
|
|
20241017,160400,162429780,5140,5140,5140,5140,0
|
|
20241017,160300,162429780,5140,5140,5140,5140,0
|
|
20241017,160200,162429780,5140,5140,5140,5140,0
|
|
20241017,160100,162429780,5140,5140,5140,5140,670
|
|
20241017,160000,162429780,5140,5140,5140,5140,0
|
|
20241017,155900,162429780,5140,5140,5140,5140,0
|
|
20241017,155800,162429780,5140,5140,5140,5140,0
|
|
20241017,155700,162429780,5140,5140,5140,5140,0
|
|
20241017,155600,162429780,5140,5140,5140,5140,0
|
|
20241017,155500,162429780,5140,5140,5140,5140,0
|
|
20241017,155400,162429780,5140,5140,5140,5140,0
|
|
20241017,155300,162429780,5140,5140,5140,5140,0
|
|
20241017,155200,162429780,5140,5140,5140,5140,0
|
|
20241017,155100,162429780,5140,5140,5140,5140,0
|
|
20241017,155000,162429780,5140,5140,5140,5140,0
|
|
20241017,154900,162429780,5140,5140,5140,5140,0
|
|
20241017,154800,162429780,5140,5140,5140,5140,0
|
|
20241017,154700,162429780,5140,5140,5140,5140,0
|
|
20241017,154600,162429780,5140,5140,5140,5140,0
|
|
20241017,154500,162429780,5140,5140,5140,5140,0
|
|
20241017,154400,162429780,5140,5140,5140,5140,0
|
|
20241017,154300,162429780,5140,5140,5140,5140,0
|
|
20241017,154200,162429780,5140,5140,5140,5140,0
|
|
20241017,154100,162429780,5140,5140,5140,5140,0
|
|
20241017,154000,162429780,5140,5140,5140,5140,0
|
|
20241017,153900,162429780,5140,5140,5140,5140,0
|
|
20241017,153800,162429780,5140,5140,5140,5140,0
|
|
20241017,153700,162429780,5140,5140,5140,5140,0
|
|
20241017,153600,162429780,5140,5140,5140,5140,0
|
|
20241017,153500,162429780,5140,5140,5140,5140,0
|
|
20241017,153400,162429780,5140,5140,5140,5140,0
|
|
20241017,153300,162429780,5140,5140,5140,5140,0
|
|
20241017,153200,162429780,5140,5140,5140,5140,0
|
|
20241017,153100,162429780,5140,5140,5140,5140,670
|
|
20241017,153000,162429780,5140,5140,5140,5140,670
|
|
20241017,152900,158985980,5100,5100,5100,5100,0
|
|
20241017,152800,158985980,5100,5100,5100,5100,0
|
|
20241017,152700,158985980,5100,5100,5100,5100,0
|
|
20241017,152600,158985980,5100,5100,5100,5100,0
|
|
20241017,152500,158985980,5100,5100,5100,5100,0
|
|
20241017,152400,158985980,5100,5100,5100,5100,0
|
|
20241017,152300,158985980,5100,5100,5100,5100,0
|
|
20241017,152200,158985980,5100,5100,5100,5100,0
|
|
20241017,152100,158985980,5100,5100,5100,5100,0
|
|
20241017,152000,158985980,5100,5100,5100,5100,0
|
|
20241017,151900,158985980,5100,5090,5100,5090,12
|
|
20241017,151800,158924800,5100,5110,5110,5100,1420
|
|
20241017,151700,151682780,5140,5130,5140,5130,45
|
|
20241017,151600,151451880,5140,5140,5140,5140,0
|
|
20241017,151500,151451880,5140,5140,5140,5140,195
|
|
20241017,151400,150449580,5140,5110,5140,5110,95
|
|
20241017,151300,149963180,5110,5110,5110,5110,28
|
|
20241017,151200,149820100,5150,5150,5150,5150,0
|
|
20241017,151100,149820100,5150,5150,5150,5150,0
|
|
20241017,151000,149820100,5150,5150,5150,5150,0
|
|
20241017,150900,149820100,5150,5150,5150,5150,0
|
|
20241017,150800,149820100,5150,5150,5150,5150,0
|
|
20241017,150700,149820100,5150,5100,5150,5100,530
|
|
20241017,150600,147111540,5070,5100,5100,5070,321
|
|
20241017,150500,145479540,5100,5100,5100,5100,100
|
|
20241017,150400,144969540,5100,5100,5100,5100,115
|
|
20241017,150300,144383040,5100,5100,5100,5100,0
|
|
20241017,150200,144383040,5100,5100,5100,5100,44
|
|
20241017,150100,144158640,5100,5100,5100,5100,71
|
|
20241017,150000,143796540,5100,5100,5100,5100,44
|
|
20241017,145900,143572140,5100,5100,5100,5100,71
|
|
20241017,145800,143210040,5100,5100,5100,5100,0
|
|
20241017,145700,143210040,5100,5100,5100,5100,115
|
|
20241017,145600,142623540,5100,5100,5100,5100,2135
|
|
20241017,145500,131735040,5100,5100,5100,5100,0
|
|
20241017,145400,131735040,5100,5100,5100,5100,9
|
|
20241017,145300,131689140,5100,5100,5100,5100,0
|
|
20241017,145200,131689140,5100,5100,5100,5100,60
|
|
20241017,145100,131383140,5100,5100,5100,5100,0
|
|
20241017,145000,131383140,5100,5110,5110,5100,1250
|
|
20241017,144900,125007940,5110,5110,5110,5110,0
|
|
20241017,144800,125007940,5110,5110,5110,5110,0
|
|
20241017,144700,125007940,5110,5110,5110,5110,0
|
|
20241017,144600,125007940,5110,5110,5110,5110,0
|
|
20241017,144500,125007940,5110,5110,5110,5110,2
|
|
20241017,144400,124997720,5110,5110,5110,5110,0
|
|
20241017,144300,124997720,5110,5110,5110,5110,10
|
|
20241017,144200,124946620,5120,5120,5120,5120,0
|
|
20241017,144100,124946620,5120,5120,5120,5120,0
|
|
20241017,144000,124946620,5120,5120,5120,5120,2
|
|
20241017,143900,124936380,5110,5110,5110,5110,0
|
|
20241017,143800,124936380,5110,5110,5110,5110,60
|
|
20241017,143700,124629780,5110,5110,5110,5110,0
|
|
20241017,143600,124629780,5110,5110,5110,5110,5
|
|
20241017,143500,124604230,5110,5110,5110,5110,5
|
|
20241017,143400,124578680,5110,5110,5110,5110,15
|
|
20241017,143300,124502030,5110,5110,5110,5110,0
|
|
20241017,143200,124502030,5110,5110,5110,5110,0
|
|
20241017,143100,124502030,5110,5110,5110,5110,0
|
|
20241017,143000,124502030,5110,5110,5110,5110,0
|
|
20241017,142900,124502030,5110,5110,5110,5110,0
|
|
20241017,142800,124502030,5110,5110,5110,5110,0
|
|
20241017,142700,124502030,5110,5110,5110,5110,0
|
|
20241017,142600,124502030,5110,5110,5110,5110,0
|
|
20241017,142500,124502030,5110,5110,5110,5110,0
|
|
20241017,142400,124502030,5110,5110,5110,5110,0
|
|
20241017,142300,124502030,5110,5110,5110,5110,50
|
|
20241017,142200,124246530,5110,5140,5150,5110,1747
|
|
20241017,142100,115260680,5140,5140,5140,5140,0
|
|
20241017,142000,115260680,5140,5140,5140,5140,0
|
|
20241017,141900,115260680,5140,5140,5140,5140,0
|
|
20241017,141800,115260680,5140,5110,5140,5110,3477
|
|
20241017,141700,97429370,5100,5100,5100,5100,0
|
|
20241017,141600,97429370,5100,5100,5100,5100,0
|
|
20241017,141500,97429370,5100,5100,5100,5100,0
|
|
20241017,141400,97429370,5100,5100,5100,5100,0
|
|
20241017,141300,97429370,5100,5100,5100,5100,0
|
|
20241017,141200,97429370,5100,5100,5100,5100,0
|
|
20241017,141100,97429370,5100,5100,5100,5100,70
|
|
20241017,141000,97072370,5110,5110,5110,5110,0
|
|
20241017,140900,97072370,5110,5110,5110,5110,0
|
|
20241017,140800,97072370,5110,5110,5110,5110,1
|
|
20241017,140700,97067260,5110,5110,5110,5110,0
|
|
20241017,140600,97067260,5110,5110,5110,5110,0
|
|
20241017,140500,97067260,5110,5110,5110,5110,0
|
|
20241017,140400,97067260,5110,5110,5110,5110,0
|
|
20241017,140300,97067260,5110,5110,5110,5110,0
|
|
20241017,140200,97067260,5110,5110,5110,5110,0
|
|
20241017,140100,97067260,5110,5110,5110,5110,203
|
|
20241017,140000,96029930,5110,5110,5110,5110,2
|
|
20241017,135900,96019710,5110,5110,5110,5110,1
|
|
20241017,135800,96014600,5110,5110,5110,5110,0
|
|
20241017,135700,96014600,5110,5110,5110,5110,0
|
|
20241017,135600,96014600,5110,5110,5110,5110,20
|
|
20241017,135500,95912400,5110,5110,5110,5110,0
|
|
20241017,135400,95912400,5110,5110,5110,5110,0
|
|
20241017,135300,95912400,5110,5110,5110,5110,23
|
|
20241017,135200,95794870,5110,5110,5110,5110,0
|
|
20241017,135100,95794870,5110,5110,5110,5110,2
|
|
20241017,135000,95784650,5110,5110,5110,5110,22
|
|
20241017,134900,95672230,5100,5100,5100,5100,19
|
|
20241017,134800,95575330,5100,5100,5100,5100,286
|
|
20241017,134700,94116730,5110,5110,5110,5110,0
|
|
20241017,134600,94116730,5110,5110,5110,5110,4
|
|
20241017,134500,94096290,5100,5100,5100,5100,0
|
|
20241017,134400,94096290,5100,5100,5100,5100,0
|
|
20241017,134300,94096290,5100,5100,5100,5100,0
|
|
20241017,134200,94096290,5100,5100,5100,5100,59
|
|
20241017,134100,93795390,5100,5100,5100,5100,0
|
|
20241017,134000,93795390,5100,5100,5100,5100,115
|
|
20241017,133900,93208890,5090,5090,5090,5090,42
|
|
20241017,133800,92995110,5100,5100,5100,5100,72
|
|
20241017,133700,92627910,5080,5080,5080,5080,0
|
|
20241017,133600,92627910,5080,5100,5100,5080,109
|
|
20241017,133500,92072770,5100,5100,5100,5100,3112
|
|
20241017,133400,76201570,5100,5100,5100,5100,1
|
|
20241017,133300,76196470,5100,5100,5100,5100,1
|
|
20241017,133200,76191370,5110,5110,5110,5110,0
|
|
20241017,133100,76191370,5110,5110,5110,5110,0
|
|
20241017,133000,76191370,5110,5110,5110,5110,0
|
|
20241017,132900,76191370,5110,5110,5110,5110,0
|
|
20241017,132800,76191370,5110,5110,5110,5110,0
|
|
20241017,132700,76191370,5110,5110,5110,5110,0
|
|
20241017,132600,76191370,5110,5110,5110,5110,0
|
|
20241017,132500,76191370,5110,5110,5110,5110,0
|
|
20241017,132400,76191370,5110,5110,5110,5110,0
|
|
20241017,132300,76191370,5110,5110,5110,5110,1
|
|
20241017,132200,76186260,5110,5110,5110,5110,0
|
|
20241017,132100,76186260,5110,5110,5110,5110,0
|
|
20241017,132000,76186260,5110,5110,5110,5110,0
|
|
20241017,131900,76186260,5110,5110,5110,5110,0
|
|
20241017,131800,76186260,5110,5110,5110,5110,0
|
|
20241017,131700,76186260,5110,5110,5110,5110,0
|
|
20241017,131600,76186260,5110,5110,5110,5110,6
|
|
20241017,131500,76155600,5100,5100,5100,5100,1
|
|
20241017,131400,76150500,5100,5100,5100,5100,0
|
|
20241017,131300,76150500,5100,5100,5100,5100,9
|
|
20241017,131200,76104600,5100,5100,5100,5100,0
|
|
20241017,131100,76104600,5100,5100,5100,5100,0
|
|
20241017,131000,76104600,5100,5100,5100,5100,0
|
|
20241017,130900,76104600,5100,5100,5100,5100,5
|
|
20241017,130800,76079100,5100,5100,5100,5100,0
|
|
20241017,130700,76079100,5100,5100,5100,5100,1000
|
|
20241017,130600,70979100,5100,5100,5100,5100,0
|
|
20241017,130500,70979100,5100,5100,5100,5100,0
|
|
20241017,130400,70979100,5100,5100,5100,5100,0
|
|
20241017,130300,70979100,5100,5100,5100,5100,5
|
|
20241017,130200,70953600,5100,5100,5100,5100,0
|
|
20241017,130100,70953600,5100,5100,5100,5100,0
|
|
20241017,130000,70953600,5100,5100,5100,5100,250
|
|
20241017,125900,69678600,5110,5110,5110,5110,0
|
|
20241017,125800,69678600,5110,5110,5110,5110,1
|
|
20241017,125700,69673490,5100,5100,5100,5100,0
|
|
20241017,125600,69673490,5100,5100,5100,5100,0
|
|
20241017,125500,69673490,5100,5100,5100,5100,0
|
|
20241017,125400,69673490,5100,5100,5100,5100,200
|
|
20241017,125300,68653490,5100,5100,5100,5100,105
|
|
20241017,125200,68117990,5100,5100,5100,5100,5
|
|
20241017,125100,68092490,5100,5100,5100,5100,0
|
|
20241017,125000,68092490,5100,5100,5100,5100,400
|
|
20241017,124900,66052490,5100,5100,5100,5100,0
|
|
20241017,124800,66052490,5100,5100,5100,5100,0
|
|
20241017,124700,66052490,5100,5100,5100,5100,0
|
|
20241017,124600,66052490,5100,5100,5100,5100,0
|
|
20241017,124500,66052490,5100,5100,5100,5100,0
|
|
20241017,124400,66052490,5100,5100,5100,5100,9
|
|
20241017,124300,66006590,5110,5110,5110,5110,0
|
|
20241017,124200,66006590,5110,5110,5110,5110,0
|
|
20241017,124100,66006590,5110,5110,5110,5110,1
|
|
20241017,124000,66001480,5110,5110,5110,5110,0
|
|
20241017,123900,66001480,5110,5110,5110,5110,0
|
|
20241017,123800,66001480,5110,5110,5110,5110,0
|
|
20241017,123700,66001480,5110,5110,5110,5110,0
|
|
20241017,123600,66001480,5110,5110,5110,5110,0
|
|
20241017,123500,66001480,5110,5110,5110,5110,1
|
|
20241017,123400,65996370,5110,5110,5110,5110,0
|
|
20241017,123300,65996370,5110,5110,5110,5110,0
|
|
20241017,123200,65996370,5110,5110,5110,5110,0
|
|
20241017,123100,65996370,5110,5110,5110,5110,0
|
|
20241017,123000,65996370,5110,5110,5110,5110,15
|
|
20241017,122900,65919720,5110,5110,5110,5110,0
|
|
20241017,122800,65919720,5110,5110,5110,5110,0
|
|
20241017,122700,65919720,5110,5110,5110,5110,1
|
|
20241017,122600,65914610,5110,5110,5110,5110,0
|
|
20241017,122500,65914610,5110,5110,5110,5110,40
|
|
20241017,122400,65710210,5110,5110,5110,5110,0
|
|
20241017,122300,65710210,5110,5110,5110,5110,0
|
|
20241017,122200,65710210,5110,5110,5110,5110,0
|
|
20241017,122100,65710210,5110,5110,5110,5110,0
|
|
20241017,122000,65710210,5110,5110,5110,5110,40
|
|
20241017,121900,65505810,5110,5110,5110,5110,1
|
|
20241017,121800,65500700,5120,5120,5120,5120,0
|
|
20241017,121700,65500700,5120,5120,5120,5120,0
|
|
20241017,121600,65500700,5120,5120,5120,5120,100
|
|
20241017,121500,64988700,5120,5120,5120,5120,0
|
|
20241017,121400,64988700,5120,5120,5120,5120,39
|
|
20241017,121300,64789020,5110,5110,5110,5110,110
|
|
20241017,121200,64226920,5110,5110,5110,5110,0
|
|
20241017,121100,64226920,5110,5110,5110,5110,300
|
|
20241017,121000,62693920,5110,5110,5110,5110,108
|
|
20241017,120900,62142040,5100,5100,5100,5100,0
|
|
20241017,120800,62142040,5100,5100,5100,5100,0
|
|
20241017,120700,62142040,5100,5100,5100,5100,100
|
|
20241017,120600,61632040,5110,5110,5110,5110,0
|
|
20241017,120500,61632040,5110,5110,5110,5110,0
|
|
20241017,120400,61632040,5110,5110,5110,5110,0
|
|
20241017,120300,61632040,5110,5110,5110,5110,0
|
|
20241017,120200,61632040,5110,5110,5110,5110,0
|
|
20241017,120100,61632040,5110,5110,5110,5110,0
|
|
20241017,120000,61632040,5110,5110,5110,5110,0
|
|
20241017,115900,61632040,5110,5110,5110,5110,122
|
|
20241017,115800,61008620,5110,5110,5110,5110,0
|
|
20241017,115700,61008620,5110,5110,5110,5110,4
|
|
20241017,115600,60988180,5100,5100,5100,5100,0
|
|
20241017,115500,60988180,5100,5080,5100,5080,44
|
|
20241017,115400,60763800,5100,5100,5100,5100,0
|
|
20241017,115300,60763800,5100,5100,5100,5100,114
|
|
20241017,115200,60182400,5100,5100,5100,5100,0
|
|
20241017,115100,60182400,5100,5100,5100,5100,114
|
|
20241017,115000,59601000,5100,5100,5100,5100,19
|
|
20241017,114900,59504100,5100,5100,5100,5100,43
|
|
20241017,114800,59284800,5100,5070,5100,5070,260
|
|
20241017,114700,57964470,5090,5100,5100,5090,508
|
|
20241017,114600,55373750,5100,5070,5100,5070,651
|
|
20241017,114500,52070650,5090,5090,5090,5090,41
|
|
20241017,114400,51861960,5090,5090,5090,5090,74
|
|
20241017,114300,51485300,5060,5060,5060,5060,0
|
|
20241017,114200,51485300,5060,5090,5090,5060,331
|
|
20241017,114100,49806060,5090,5090,5090,5090,0
|
|
20241017,114000,49806060,5090,5090,5090,5090,72
|
|
20241017,113900,49439580,5090,5090,5090,5090,43
|
|
20241017,113800,49220710,5090,5090,5090,5090,71
|
|
20241017,113700,48859320,5090,5090,5090,5090,43
|
|
20241017,113600,48640450,5090,5090,5090,5090,0
|
|
20241017,113500,48640450,5090,5090,5090,5090,71
|
|
20241017,113400,48279060,5090,5090,5090,5090,112
|
|
20241017,113300,47708980,5080,5070,5080,5070,33
|
|
20241017,113200,47541650,5080,5080,5080,5080,203
|
|
20241017,113100,46510410,5080,5080,5080,5080,71
|
|
20241017,113000,46149730,5080,5080,5080,5080,46
|
|
20241017,112900,45916050,5080,5080,5080,5080,71
|
|
20241017,112800,45555370,5080,5080,5080,5080,0
|
|
20241017,112700,45555370,5080,5070,5080,5070,83
|
|
20241017,112600,45134130,5070,5070,5070,5070,0
|
|
20241017,112500,45134130,5070,5070,5070,5070,138
|
|
20241017,112400,44434470,5080,5080,5080,5080,0
|
|
20241017,112300,44434470,5080,5080,5080,5080,115
|
|
20241017,112200,43850270,5060,5060,5060,5060,38
|
|
20241017,112100,43657990,5060,5060,5060,5060,0
|
|
20241017,112000,43657990,5060,5060,5060,5060,0
|
|
20241017,111900,43657990,5060,5060,5060,5060,0
|
|
20241017,111800,43657990,5060,5060,5060,5060,0
|
|
20241017,111700,43657990,5060,5060,5060,5060,0
|
|
20241017,111600,43657990,5060,5060,5060,5060,0
|
|
20241017,111500,43657990,5060,5060,5060,5060,0
|
|
20241017,111400,43657990,5060,5060,5060,5060,0
|
|
20241017,111300,43657990,5060,5060,5060,5060,673
|
|
20241017,111200,40252610,5080,5070,5080,5070,347
|
|
20241017,111100,38493120,5080,5080,5080,5080,0
|
|
20241017,111000,38493120,5080,5080,5080,5080,0
|
|
20241017,110900,38493120,5080,5080,5080,5080,0
|
|
20241017,110800,38493120,5080,5080,5080,5080,0
|
|
20241017,110700,38493120,5080,5080,5080,5080,40
|
|
20241017,110600,38289920,5070,5070,5070,5070,50
|
|
20241017,110500,38036420,5080,5080,5080,5080,38
|
|
20241017,110400,37843380,5070,5070,5070,5070,0
|
|
20241017,110300,37843380,5070,5070,5070,5070,0
|
|
20241017,110200,37843380,5070,5070,5070,5070,0
|
|
20241017,110100,37843380,5070,5070,5070,5070,266
|
|
20241017,110000,36494760,5090,5090,5090,5090,1
|
|
20241017,105900,36489670,5080,5080,5080,5080,43
|
|
20241017,105800,36271230,5080,5080,5080,5080,19
|
|
20241017,105700,36174710,5080,5090,5090,5080,162
|
|
20241017,105600,35350410,5100,5100,5100,5100,0
|
|
20241017,105500,35350410,5100,5100,5100,5100,1
|
|
20241017,105400,35345310,5100,5100,5100,5100,600
|
|
20241017,105300,32285310,5100,5100,5100,5100,1
|
|
20241017,105200,32280210,5100,5100,5100,5100,10
|
|
20241017,105100,32229210,5100,5100,5100,5090,8
|
|
20241017,105000,32188460,5090,5090,5090,5090,12
|
|
20241017,104900,32127380,5090,5090,5090,5090,0
|
|
20241017,104800,32127380,5090,5090,5090,5090,50
|
|
20241017,104700,31872880,5100,5100,5100,5100,40
|
|
20241017,104600,31668880,5100,5100,5100,5100,0
|
|
20241017,104500,31668880,5100,5100,5100,5100,0
|
|
20241017,104400,31668880,5100,5100,5100,5100,0
|
|
20241017,104300,31668880,5100,5090,5100,5090,84
|
|
20241017,104200,31240990,5090,5090,5090,5090,0
|
|
20241017,104100,31240990,5090,5090,5090,5090,0
|
|
20241017,104000,31240990,5090,5090,5090,5090,0
|
|
20241017,103900,31240990,5090,5090,5090,5090,282
|
|
20241017,103800,29805610,5080,5090,5090,5080,617
|
|
20241017,103700,26665250,5080,5080,5080,5080,0
|
|
20241017,103600,26665250,5080,5080,5080,5080,0
|
|
20241017,103500,26665250,5080,5080,5080,5080,0
|
|
20241017,103400,26665250,5080,5080,5080,5080,0
|
|
20241017,103300,26665250,5080,5080,5080,5080,10
|
|
20241017,103200,26614450,5080,5080,5080,5080,0
|
|
20241017,103100,26614450,5080,5080,5080,5080,0
|
|
20241017,103000,26614450,5080,5080,5080,5080,81
|
|
20241017,102900,26202970,5080,5080,5080,5080,0
|
|
20241017,102800,26202970,5080,5080,5080,5080,0
|
|
20241017,102700,26202970,5080,5080,5080,5080,20
|
|
20241017,102600,26101370,5080,5080,5080,5080,1
|
|
20241017,102500,26096290,5080,5080,5080,5080,0
|
|
20241017,102400,26096290,5080,5080,5080,5080,0
|
|
20241017,102300,26096290,5080,5080,5080,5080,0
|
|
20241017,102200,26096290,5080,5080,5080,5080,500
|
|
20241017,102100,23556290,5070,5070,5070,5070,0
|
|
20241017,102000,23556290,5070,5070,5070,5070,5
|
|
20241017,101900,23530940,5080,5080,5080,5080,0
|
|
20241017,101800,23530940,5080,5080,5080,5080,0
|
|
20241017,101700,23530940,5080,5080,5080,5080,0
|
|
20241017,101600,23530940,5080,5080,5080,5080,0
|
|
20241017,101500,23530940,5080,5080,5080,5080,0
|
|
20241017,101400,23530940,5080,5070,5080,5070,989
|
|
20241017,101300,18514640,5070,5070,5070,5070,777
|
|
20241017,101200,14575250,5060,5060,5060,5060,9
|
|
20241017,101100,14529710,5070,5070,5070,5070,0
|
|
20241017,101000,14529710,5070,5070,5070,5070,0
|
|
20241017,100900,14529710,5070,5070,5070,5070,0
|
|
20241017,100800,14529710,5070,5070,5070,5070,0
|
|
20241017,100700,14529710,5070,5070,5070,5070,0
|
|
20241017,100600,14529710,5070,5070,5070,5070,0
|
|
20241017,100500,14529710,5070,5070,5070,5070,0
|
|
20241017,100400,14529710,5070,5070,5070,5070,0
|
|
20241017,100300,14529710,5070,5060,5070,5060,17
|
|
20241017,100200,14443670,5060,5060,5060,5060,1
|
|
20241017,100100,14438610,5060,5060,5060,5060,84
|
|
20241017,100000,14013570,5060,5060,5060,5060,0
|
|
20241017,095900,14013570,5060,5060,5060,5060,0
|
|
20241017,095800,14013570,5060,5060,5060,5060,0
|
|
20241017,095700,14013570,5060,5060,5060,5060,50
|
|
20241017,095600,13760570,5070,5070,5070,5070,0
|
|
20241017,095500,13760570,5070,5070,5070,5070,0
|
|
20241017,095400,13760570,5070,5070,5070,5070,0
|
|
20241017,095300,13760570,5070,5070,5070,5070,0
|
|
20241017,095200,13760570,5070,5070,5070,5070,0
|
|
20241017,095100,13760570,5070,5070,5070,5070,56
|
|
20241017,095000,13476650,5070,5070,5070,5070,239
|
|
20241017,094900,12264920,5060,5060,5060,5060,0
|
|
20241017,094800,12264920,5060,5060,5060,5060,0
|
|
20241017,094700,12264920,5060,5060,5060,5060,0
|
|
20241017,094600,12264920,5060,5060,5060,5060,0
|
|
20241017,094500,12264920,5060,5060,5060,5060,1
|
|
20241017,094400,12259860,5070,5070,5070,5070,0
|
|
20241017,094300,12259860,5070,5070,5070,5070,0
|
|
20241017,094200,12259860,5070,5070,5070,5070,0
|
|
20241017,094100,12259860,5070,5070,5070,5070,0
|
|
20241017,094000,12259860,5070,5070,5070,5070,0
|
|
20241017,093900,12259860,5070,5070,5070,5070,25
|
|
20241017,093800,12133110,5070,5070,5070,5070,0
|
|
20241017,093700,12133110,5070,5070,5070,5070,120
|
|
20241017,093600,11524710,5070,5070,5070,5070,1
|
|
20241017,093500,11519640,5070,5070,5070,5070,93
|
|
20241017,093400,11048130,5080,5080,5080,5080,101
|
|
20241017,093300,10535050,5080,5080,5080,5080,0
|
|
20241017,093200,10535050,5080,5080,5080,5080,1
|
|
20241017,093100,10529970,5080,5070,5080,5070,3
|
|
20241017,093000,10514740,5070,5070,5070,5070,0
|
|
20241017,092900,10514740,5070,5070,5070,5070,10
|
|
20241017,092800,10464040,5070,5060,5070,5060,681
|
|
20241017,092700,7011380,5060,5060,5060,5060,0
|
|
20241017,092600,7011380,5060,5060,5060,5060,0
|
|
20241017,092500,7011380,5060,5060,5060,5060,0
|
|
20241017,092400,7011380,5060,5060,5060,5060,0
|
|
20241017,092300,7011380,5060,5060,5060,5060,1078
|
|
20241017,092200,1556700,5060,5060,5060,5060,0
|
|
20241017,092100,1556700,5060,5060,5060,5060,10
|
|
20241017,092000,1506100,5060,5060,5060,5060,0
|
|
20241017,091900,1506100,5060,5060,5060,5060,1
|
|
20241017,091800,1501040,5050,5050,5050,5050,134
|
|
20241017,091700,824340,5050,5050,5050,5050,0
|
|
20241017,091600,824340,5050,5050,5050,5050,0
|
|
20241017,091500,824340,5050,5050,5050,5050,39
|
|
20241017,091400,627390,5060,5060,5060,5060,0
|
|
20241017,091300,627390,5060,5060,5060,5060,0
|
|
20241017,091200,627390,5060,5060,5060,5060,0
|
|
20241017,091100,627390,5060,5060,5060,5060,0
|
|
20241017,091000,627390,5060,5060,5060,5060,59
|
|
20241017,090900,328850,5060,5060,5060,5060,1
|
|
20241017,090800,323790,5060,5050,5060,5050,17
|
|
20241017,090700,237790,5050,5050,5050,5050,3
|
|
20241017,090600,222640,5060,5060,5060,5060,0
|
|
20241017,090500,222640,5060,5060,5060,5060,0
|
|
20241017,090400,222640,5060,5060,5060,5060,0
|
|
20241017,090300,222640,5060,5060,5060,5060,0
|
|
20241017,090200,222640,5060,5060,5060,5060,0
|
|
20241017,090100,222640,5060,5060,5060,5060,0
|
|
20241017,090000,222640,5060,5060,5060,5060,44
|