604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241029,190100,170439020,5140,5140,5140,5140,2025
|
|
20241029,190000,170439020,5140,5140,5140,5140,0
|
|
20241029,185900,170439020,5140,5140,5140,5140,0
|
|
20241029,185800,170439020,5140,5140,5140,5140,0
|
|
20241029,185700,170439020,5140,5140,5140,5140,0
|
|
20241029,185600,170439020,5140,5140,5140,5140,0
|
|
20241029,185500,170439020,5140,5140,5140,5140,0
|
|
20241029,185400,170439020,5140,5140,5140,5140,0
|
|
20241029,185300,170439020,5140,5140,5140,5140,0
|
|
20241029,185200,170439020,5140,5140,5140,5140,0
|
|
20241029,185100,170439020,5140,5140,5140,5140,0
|
|
20241029,185000,170439020,5140,5140,5140,5140,0
|
|
20241029,184900,170439020,5140,5140,5140,5140,0
|
|
20241029,184800,170439020,5140,5140,5140,5140,0
|
|
20241029,184700,170439020,5140,5140,5140,5140,0
|
|
20241029,184600,170439020,5140,5140,5140,5140,0
|
|
20241029,184500,170439020,5140,5140,5140,5140,0
|
|
20241029,184400,170439020,5140,5140,5140,5140,0
|
|
20241029,184300,170439020,5140,5140,5140,5140,0
|
|
20241029,184200,170439020,5140,5140,5140,5140,0
|
|
20241029,184100,170439020,5140,5140,5140,5140,0
|
|
20241029,184000,170439020,5140,5140,5140,5140,0
|
|
20241029,183900,170439020,5140,5140,5140,5140,0
|
|
20241029,183800,170439020,5140,5140,5140,5140,0
|
|
20241029,183700,170439020,5140,5140,5140,5140,0
|
|
20241029,183600,170439020,5140,5140,5140,5140,0
|
|
20241029,183500,170439020,5140,5140,5140,5140,0
|
|
20241029,183400,170439020,5140,5140,5140,5140,0
|
|
20241029,183300,170439020,5140,5140,5140,5140,0
|
|
20241029,183200,170439020,5140,5140,5140,5140,0
|
|
20241029,183100,170439020,5140,5140,5140,5140,2025
|
|
20241029,183000,170439020,5140,5140,5140,5140,0
|
|
20241029,182900,170439020,5140,5140,5140,5140,0
|
|
20241029,182800,170439020,5140,5140,5140,5140,0
|
|
20241029,182700,170439020,5140,5140,5140,5140,0
|
|
20241029,182600,170439020,5140,5140,5140,5140,0
|
|
20241029,182500,170439020,5140,5140,5140,5140,0
|
|
20241029,182400,170439020,5140,5140,5140,5140,0
|
|
20241029,182300,170439020,5140,5140,5140,5140,0
|
|
20241029,182200,170439020,5140,5140,5140,5140,0
|
|
20241029,182100,170439020,5140,5140,5140,5140,0
|
|
20241029,182000,170439020,5140,5140,5140,5140,0
|
|
20241029,181900,170439020,5140,5140,5140,5140,0
|
|
20241029,181800,170439020,5140,5140,5140,5140,0
|
|
20241029,181700,170439020,5140,5140,5140,5140,0
|
|
20241029,181600,170439020,5140,5140,5140,5140,0
|
|
20241029,181500,170439020,5140,5140,5140,5140,0
|
|
20241029,181400,170439020,5140,5140,5140,5140,0
|
|
20241029,181300,170439020,5140,5140,5140,5140,0
|
|
20241029,181200,170439020,5140,5140,5140,5140,0
|
|
20241029,181100,170439020,5140,5140,5140,5140,0
|
|
20241029,181000,170439020,5140,5140,5140,5140,0
|
|
20241029,180900,170439020,5140,5140,5140,5140,0
|
|
20241029,180800,170439020,5140,5140,5140,5140,0
|
|
20241029,180700,170439020,5140,5140,5140,5140,0
|
|
20241029,180600,170439020,5140,5140,5140,5140,0
|
|
20241029,180500,170439020,5140,5140,5140,5140,0
|
|
20241029,180400,170439020,5140,5140,5140,5140,0
|
|
20241029,180300,170439020,5140,5140,5140,5140,0
|
|
20241029,180200,170439020,5140,5140,5140,5140,0
|
|
20241029,180100,170439020,5140,5140,5140,5140,2025
|
|
20241029,180000,170439020,5140,5140,5140,5140,0
|
|
20241029,175900,170439020,5140,5140,5140,5140,0
|
|
20241029,175800,170439020,5140,5140,5140,5140,0
|
|
20241029,175700,170439020,5140,5140,5140,5140,0
|
|
20241029,175600,170439020,5140,5140,5140,5140,0
|
|
20241029,175500,170439020,5140,5140,5140,5140,0
|
|
20241029,175400,170439020,5140,5140,5140,5140,0
|
|
20241029,175300,170439020,5140,5140,5140,5140,0
|
|
20241029,175200,170439020,5140,5140,5140,5140,0
|
|
20241029,175100,170439020,5140,5140,5140,5140,0
|
|
20241029,175000,170439020,5140,5140,5140,5140,0
|
|
20241029,174900,170439020,5140,5140,5140,5140,0
|
|
20241029,174800,170439020,5140,5140,5140,5140,0
|
|
20241029,174700,170439020,5140,5140,5140,5140,0
|
|
20241029,174600,170439020,5140,5140,5140,5140,0
|
|
20241029,174500,170439020,5140,5140,5140,5140,0
|
|
20241029,174400,170439020,5140,5140,5140,5140,0
|
|
20241029,174300,170439020,5140,5140,5140,5140,0
|
|
20241029,174200,170439020,5140,5140,5140,5140,0
|
|
20241029,174100,170439020,5140,5140,5140,5140,0
|
|
20241029,174000,170439020,5140,5140,5140,5140,0
|
|
20241029,173900,170439020,5140,5140,5140,5140,0
|
|
20241029,173800,170439020,5140,5140,5140,5140,0
|
|
20241029,173700,170439020,5140,5140,5140,5140,0
|
|
20241029,173600,170439020,5140,5140,5140,5140,0
|
|
20241029,173500,170439020,5140,5140,5140,5140,0
|
|
20241029,173400,170439020,5140,5140,5140,5140,0
|
|
20241029,173300,170439020,5140,5140,5140,5140,0
|
|
20241029,173200,170439020,5140,5140,5140,5140,0
|
|
20241029,173100,170439020,5140,5140,5140,5140,2025
|
|
20241029,173000,170439020,5140,5140,5140,5140,0
|
|
20241029,172900,170439020,5140,5140,5140,5140,0
|
|
20241029,172800,170439020,5140,5140,5140,5140,0
|
|
20241029,172700,170439020,5140,5140,5140,5140,0
|
|
20241029,172600,170439020,5140,5140,5140,5140,0
|
|
20241029,172500,170439020,5140,5140,5140,5140,0
|
|
20241029,172400,170439020,5140,5140,5140,5140,0
|
|
20241029,172300,170439020,5140,5140,5140,5140,0
|
|
20241029,172200,170439020,5140,5140,5140,5140,0
|
|
20241029,172100,170439020,5140,5140,5140,5140,0
|
|
20241029,172000,170439020,5140,5140,5140,5140,0
|
|
20241029,171900,170439020,5140,5140,5140,5140,0
|
|
20241029,171800,170439020,5140,5140,5140,5140,0
|
|
20241029,171700,170439020,5140,5140,5140,5140,0
|
|
20241029,171600,170439020,5140,5140,5140,5140,0
|
|
20241029,171500,170439020,5140,5140,5140,5140,0
|
|
20241029,171400,170439020,5140,5140,5140,5140,0
|
|
20241029,171300,170439020,5140,5140,5140,5140,0
|
|
20241029,171200,170439020,5140,5140,5140,5140,0
|
|
20241029,171100,170439020,5140,5140,5140,5140,0
|
|
20241029,171000,170439020,5140,5140,5140,5140,0
|
|
20241029,170900,170439020,5140,5140,5140,5140,0
|
|
20241029,170800,170439020,5140,5140,5140,5140,0
|
|
20241029,170700,170439020,5140,5140,5140,5140,0
|
|
20241029,170600,170439020,5140,5140,5140,5140,0
|
|
20241029,170500,170439020,5140,5140,5140,5140,0
|
|
20241029,170400,170439020,5140,5140,5140,5140,0
|
|
20241029,170300,170439020,5140,5140,5140,5140,0
|
|
20241029,170200,170439020,5140,5140,5140,5140,0
|
|
20241029,170100,170439020,5140,5140,5140,5140,2025
|
|
20241029,170000,170439020,5140,5140,5140,5140,0
|
|
20241029,165900,170439020,5140,5140,5140,5140,0
|
|
20241029,165800,170439020,5140,5140,5140,5140,0
|
|
20241029,165700,170439020,5140,5140,5140,5140,0
|
|
20241029,165600,170439020,5140,5140,5140,5140,0
|
|
20241029,165500,170439020,5140,5140,5140,5140,0
|
|
20241029,165400,170439020,5140,5140,5140,5140,0
|
|
20241029,165300,170439020,5140,5140,5140,5140,0
|
|
20241029,165200,170439020,5140,5140,5140,5140,0
|
|
20241029,165100,170439020,5140,5140,5140,5140,0
|
|
20241029,165000,170439020,5140,5140,5140,5140,0
|
|
20241029,164900,170439020,5140,5140,5140,5140,0
|
|
20241029,164800,170439020,5140,5140,5140,5140,0
|
|
20241029,164700,170439020,5140,5140,5140,5140,0
|
|
20241029,164600,170439020,5140,5140,5140,5140,0
|
|
20241029,164500,170439020,5140,5140,5140,5140,0
|
|
20241029,164400,170439020,5140,5140,5140,5140,0
|
|
20241029,164300,170439020,5140,5140,5140,5140,0
|
|
20241029,164200,170439020,5140,5140,5140,5140,0
|
|
20241029,164100,170439020,5140,5140,5140,5140,0
|
|
20241029,164000,170439020,5140,5140,5140,5140,0
|
|
20241029,163900,170439020,5140,5140,5140,5140,0
|
|
20241029,163800,170439020,5140,5140,5140,5140,0
|
|
20241029,163700,170439020,5140,5140,5140,5140,0
|
|
20241029,163600,170439020,5140,5140,5140,5140,0
|
|
20241029,163500,170439020,5140,5140,5140,5140,0
|
|
20241029,163400,170439020,5140,5140,5140,5140,0
|
|
20241029,163300,170439020,5140,5140,5140,5140,0
|
|
20241029,163200,170439020,5140,5140,5140,5140,0
|
|
20241029,163100,170439020,5140,5140,5140,5140,2025
|
|
20241029,163000,170439020,5140,5140,5140,5140,0
|
|
20241029,162900,170439020,5140,5140,5140,5140,0
|
|
20241029,162800,170439020,5140,5140,5140,5140,0
|
|
20241029,162700,170439020,5140,5140,5140,5140,0
|
|
20241029,162600,170439020,5140,5140,5140,5140,0
|
|
20241029,162500,170439020,5140,5140,5140,5140,0
|
|
20241029,162400,170439020,5140,5140,5140,5140,0
|
|
20241029,162300,170439020,5140,5140,5140,5140,0
|
|
20241029,162200,170439020,5140,5140,5140,5140,0
|
|
20241029,162100,170439020,5140,5140,5140,5140,0
|
|
20241029,162000,170439020,5140,5140,5140,5140,0
|
|
20241029,161900,170439020,5140,5140,5140,5140,0
|
|
20241029,161800,170439020,5140,5140,5140,5140,0
|
|
20241029,161700,170439020,5140,5140,5140,5140,0
|
|
20241029,161600,170439020,5140,5140,5140,5140,0
|
|
20241029,161500,170439020,5140,5140,5140,5140,0
|
|
20241029,161400,170439020,5140,5140,5140,5140,0
|
|
20241029,161300,170439020,5140,5140,5140,5140,0
|
|
20241029,161200,170439020,5140,5140,5140,5140,0
|
|
20241029,161100,170439020,5140,5140,5140,5140,0
|
|
20241029,161000,170439020,5140,5140,5140,5140,0
|
|
20241029,160900,170439020,5140,5140,5140,5140,0
|
|
20241029,160800,170439020,5140,5140,5140,5140,0
|
|
20241029,160700,170439020,5140,5140,5140,5140,0
|
|
20241029,160600,170439020,5140,5140,5140,5140,0
|
|
20241029,160500,170439020,5140,5140,5140,5140,0
|
|
20241029,160400,170439020,5140,5140,5140,5140,0
|
|
20241029,160300,170439020,5140,5140,5140,5140,0
|
|
20241029,160200,170439020,5140,5140,5140,5140,0
|
|
20241029,160100,170439020,5140,5140,5140,5140,2025
|
|
20241029,160000,170439020,5140,5140,5140,5140,0
|
|
20241029,155900,170439020,5140,5140,5140,5140,0
|
|
20241029,155800,170439020,5140,5140,5140,5140,0
|
|
20241029,155700,170439020,5140,5140,5140,5140,0
|
|
20241029,155600,170439020,5140,5140,5140,5140,0
|
|
20241029,155500,170439020,5140,5140,5140,5140,0
|
|
20241029,155400,170439020,5140,5140,5140,5140,0
|
|
20241029,155300,170439020,5140,5140,5140,5140,0
|
|
20241029,155200,170439020,5140,5140,5140,5140,0
|
|
20241029,155100,170439020,5140,5140,5140,5140,0
|
|
20241029,155000,170439020,5140,5140,5140,5140,0
|
|
20241029,154900,170439020,5140,5140,5140,5140,0
|
|
20241029,154800,170439020,5140,5140,5140,5140,0
|
|
20241029,154700,170439020,5140,5140,5140,5140,0
|
|
20241029,154600,170439020,5140,5140,5140,5140,0
|
|
20241029,154500,170439020,5140,5140,5140,5140,0
|
|
20241029,154400,170439020,5140,5140,5140,5140,0
|
|
20241029,154300,170439020,5140,5140,5140,5140,0
|
|
20241029,154200,170439020,5140,5140,5140,5140,0
|
|
20241029,154100,170439020,5140,5140,5140,5140,0
|
|
20241029,154000,170439020,5140,5140,5140,5140,0
|
|
20241029,153900,170439020,5140,5140,5140,5140,0
|
|
20241029,153800,170439020,5140,5140,5140,5140,0
|
|
20241029,153700,170439020,5140,5140,5140,5140,0
|
|
20241029,153600,170439020,5140,5140,5140,5140,0
|
|
20241029,153500,170439020,5140,5140,5140,5140,0
|
|
20241029,153400,170439020,5140,5140,5140,5140,0
|
|
20241029,153300,170439020,5140,5140,5140,5140,0
|
|
20241029,153200,170439020,5140,5140,5140,5140,0
|
|
20241029,153100,170439020,5140,5140,5140,5140,2025
|
|
20241029,153000,170439020,5140,5140,5140,5140,2025
|
|
20241029,152900,160030520,5130,5130,5130,5130,0
|
|
20241029,152800,160030520,5130,5130,5130,5130,0
|
|
20241029,152700,160030520,5130,5130,5130,5130,0
|
|
20241029,152600,160030520,5130,5130,5130,5130,0
|
|
20241029,152500,160030520,5130,5130,5130,5130,0
|
|
20241029,152400,160030520,5130,5130,5130,5130,0
|
|
20241029,152300,160030520,5130,5130,5130,5130,0
|
|
20241029,152200,160030520,5130,5130,5130,5130,0
|
|
20241029,152100,160030520,5130,5130,5130,5130,0
|
|
20241029,152000,160030520,5130,5130,5130,5130,0
|
|
20241029,151900,160030520,5130,5130,5130,5130,0
|
|
20241029,151800,160030520,5130,5130,5130,5130,0
|
|
20241029,151700,160030520,5130,5110,5130,5110,40
|
|
20241029,151600,159825880,5100,5100,5100,5100,237
|
|
20241029,151500,158617180,5120,5120,5120,5120,0
|
|
20241029,151400,158617180,5120,5120,5120,5120,0
|
|
20241029,151300,158617180,5120,5120,5120,5120,1705
|
|
20241029,151200,149887580,5120,5120,5120,5120,33
|
|
20241029,151100,149718620,5120,5120,5120,5120,0
|
|
20241029,151000,149718620,5120,5120,5120,5120,0
|
|
20241029,150900,149718620,5120,5120,5120,5120,0
|
|
20241029,150800,149718620,5120,5120,5120,5120,0
|
|
20241029,150700,149718620,5120,5120,5120,5120,5
|
|
20241029,150600,149693020,5090,5120,5120,5090,408
|
|
20241029,150500,147610600,5120,5120,5120,5120,0
|
|
20241029,150400,147610600,5120,5120,5120,5120,0
|
|
20241029,150300,147610600,5120,5120,5120,5120,0
|
|
20241029,150200,147610600,5120,5120,5120,5120,5
|
|
20241029,150100,147585000,5110,5110,5110,5110,0
|
|
20241029,150000,147585000,5110,5100,5110,5100,72
|
|
20241029,145900,147217300,5120,5120,5120,5120,0
|
|
20241029,145800,147217300,5120,5120,5120,5120,1
|
|
20241029,145700,147212180,5110,5110,5110,5110,1
|
|
20241029,145600,147207070,5120,5120,5120,5120,0
|
|
20241029,145500,147207070,5120,5120,5120,5120,1
|
|
20241029,145400,147201950,5120,5100,5120,5100,103
|
|
20241029,145300,146676550,5130,5130,5130,5130,0
|
|
20241029,145200,146676550,5130,5130,5130,5130,0
|
|
20241029,145100,146676550,5130,5130,5130,5130,0
|
|
20241029,145000,146676550,5130,5130,5130,5130,0
|
|
20241029,144900,146676550,5130,5130,5130,5130,0
|
|
20241029,144800,146676550,5130,5130,5130,5130,0
|
|
20241029,144700,146676550,5130,5130,5130,5130,2
|
|
20241029,144600,146666290,5100,5100,5100,5100,3
|
|
20241029,144500,146650990,5110,5110,5110,5110,0
|
|
20241029,144400,146650990,5110,5110,5110,5110,291
|
|
20241029,144300,145163980,5130,5130,5130,5130,0
|
|
20241029,144200,145163980,5130,5130,5130,5130,1
|
|
20241029,144100,145158850,5120,5120,5120,5120,0
|
|
20241029,144000,145158850,5120,5120,5120,5120,20
|
|
20241029,143900,145056450,5130,5130,5130,5130,0
|
|
20241029,143800,145056450,5130,5130,5130,5130,0
|
|
20241029,143700,145056450,5130,5130,5130,5130,0
|
|
20241029,143600,145056450,5130,5130,5130,5130,0
|
|
20241029,143500,145056450,5130,5110,5130,5110,285
|
|
20241029,143400,143599390,5110,5110,5110,5110,1
|
|
20241029,143300,143594280,5120,5120,5120,5120,0
|
|
20241029,143200,143594280,5120,5120,5120,5120,0
|
|
20241029,143100,143594280,5120,5120,5120,5120,0
|
|
20241029,143000,143594280,5120,5120,5120,5120,0
|
|
20241029,142900,143594280,5120,5120,5120,5120,0
|
|
20241029,142800,143594280,5120,5120,5120,5120,0
|
|
20241029,142700,143594280,5120,5120,5120,5120,0
|
|
20241029,142600,143594280,5120,5120,5120,5120,1
|
|
20241029,142500,143589160,5130,5130,5130,5130,0
|
|
20241029,142400,143589160,5130,5130,5130,5130,0
|
|
20241029,142300,143589160,5130,5130,5130,5130,0
|
|
20241029,142200,143589160,5130,5130,5130,5130,0
|
|
20241029,142100,143589160,5130,5130,5130,5130,0
|
|
20241029,142000,143589160,5130,5130,5130,5130,0
|
|
20241029,141900,143589160,5130,5130,5130,5130,0
|
|
20241029,141800,143589160,5130,5120,5130,5120,68
|
|
20241029,141700,143240950,5140,5140,5140,5140,0
|
|
20241029,141600,143240950,5140,5140,5140,5140,0
|
|
20241029,141500,143240950,5140,5140,5140,5140,0
|
|
20241029,141400,143240950,5140,5140,5140,5140,0
|
|
20241029,141300,143240950,5140,5140,5140,5140,0
|
|
20241029,141200,143240950,5140,5140,5140,5140,0
|
|
20241029,141100,143240950,5140,5140,5140,5140,0
|
|
20241029,141000,143240950,5140,5140,5140,5140,0
|
|
20241029,140900,143240950,5140,5140,5140,5140,0
|
|
20241029,140800,143240950,5140,5140,5140,5140,0
|
|
20241029,140700,143240950,5140,5140,5140,5140,0
|
|
20241029,140600,143240950,5140,5140,5140,5140,0
|
|
20241029,140500,143240950,5140,5110,5140,5110,220
|
|
20241029,140400,142116300,5110,5110,5110,5110,0
|
|
20241029,140300,142116300,5110,5110,5110,5110,0
|
|
20241029,140200,142116300,5110,5110,5110,5110,0
|
|
20241029,140100,142116300,5110,5110,5110,5110,0
|
|
20241029,140000,142116300,5110,5110,5110,5110,0
|
|
20241029,135900,142116300,5110,5110,5110,5110,0
|
|
20241029,135800,142116300,5110,5110,5110,5110,0
|
|
20241029,135700,142116300,5110,5110,5110,5110,48
|
|
20241029,135600,141871020,5100,5100,5100,5100,50
|
|
20241029,135500,141616020,5100,5100,5100,5100,22
|
|
20241029,135400,141503820,5100,5100,5100,5100,11
|
|
20241029,135300,141447720,5120,5110,5120,5110,25
|
|
20241029,135200,141319960,5100,5100,5100,5100,10
|
|
20241029,135100,141268960,5080,5080,5080,5080,0
|
|
20241029,135000,141268960,5080,5080,5080,5080,0
|
|
20241029,134900,141268960,5080,5080,5080,5080,0
|
|
20241029,134800,141268960,5080,5080,5080,5080,0
|
|
20241029,134700,141268960,5080,5090,5090,5080,660
|
|
20241029,134600,137916140,5110,5090,5110,5080,2140
|
|
20241029,134500,127028050,5100,5100,5100,5100,300
|
|
20241029,134400,125498050,5100,5100,5100,5100,0
|
|
20241029,134300,125498050,5100,5100,5100,5100,0
|
|
20241029,134200,125498050,5100,5110,5110,5100,1058
|
|
20241029,134100,120099020,5120,5120,5120,5120,0
|
|
20241029,134000,120099020,5120,5120,5120,5120,0
|
|
20241029,133900,120099020,5120,5120,5120,5120,0
|
|
20241029,133800,120099020,5120,5120,5120,5120,0
|
|
20241029,133700,120099020,5120,5120,5120,5120,0
|
|
20241029,133600,120099020,5120,5120,5120,5120,24
|
|
20241029,133500,119976140,5130,5130,5130,5130,0
|
|
20241029,133400,119976140,5130,5130,5130,5130,0
|
|
20241029,133300,119976140,5130,5130,5130,5130,0
|
|
20241029,133200,119976140,5130,5130,5130,5130,0
|
|
20241029,133100,119976140,5130,5130,5130,5130,0
|
|
20241029,133000,119976140,5130,5130,5130,5130,5
|
|
20241029,132900,119950490,5140,5140,5140,5140,0
|
|
20241029,132800,119950490,5140,5140,5140,5140,0
|
|
20241029,132700,119950490,5140,5140,5140,5140,0
|
|
20241029,132600,119950490,5140,5140,5140,5140,0
|
|
20241029,132500,119950490,5140,5140,5140,5140,0
|
|
20241029,132400,119950490,5140,5140,5140,5140,0
|
|
20241029,132300,119950490,5140,5140,5140,5140,0
|
|
20241029,132200,119950490,5140,5140,5140,5140,0
|
|
20241029,132100,119950490,5140,5140,5140,5140,1
|
|
20241029,132000,119945350,5130,5130,5130,5130,0
|
|
20241029,131900,119945350,5130,5130,5130,5130,0
|
|
20241029,131800,119945350,5130,5130,5130,5130,0
|
|
20241029,131700,119945350,5130,5130,5130,5130,2
|
|
20241029,131600,119935090,5130,5130,5130,5130,0
|
|
20241029,131500,119935090,5130,5130,5130,5130,0
|
|
20241029,131400,119935090,5130,5130,5130,5130,0
|
|
20241029,131300,119935090,5130,5130,5130,5130,0
|
|
20241029,131200,119935090,5130,5130,5130,5130,0
|
|
20241029,131100,119935090,5130,5130,5130,5130,0
|
|
20241029,131000,119935090,5130,5130,5130,5130,44
|
|
20241029,130900,119709370,5130,5130,5130,5130,0
|
|
20241029,130800,119709370,5130,5130,5130,5130,0
|
|
20241029,130700,119709370,5130,5130,5130,5130,0
|
|
20241029,130600,119709370,5130,5130,5130,5130,0
|
|
20241029,130500,119709370,5130,5130,5130,5130,0
|
|
20241029,130400,119709370,5130,5130,5130,5130,100
|
|
20241029,130300,119196370,5130,5130,5130,5130,0
|
|
20241029,130200,119196370,5130,5130,5130,5130,0
|
|
20241029,130100,119196370,5130,5130,5130,5130,0
|
|
20241029,130000,119196370,5130,5130,5130,5130,0
|
|
20241029,125900,119196370,5130,5130,5130,5130,2
|
|
20241029,125800,119186110,5130,5130,5130,5130,0
|
|
20241029,125700,119186110,5130,5130,5130,5130,2
|
|
20241029,125600,119175850,5120,5120,5120,5120,0
|
|
20241029,125500,119175850,5120,5120,5120,5120,240
|
|
20241029,125400,117947050,5140,5140,5140,5140,0
|
|
20241029,125300,117947050,5140,5140,5140,5140,0
|
|
20241029,125200,117947050,5140,5140,5140,5140,0
|
|
20241029,125100,117947050,5140,5140,5140,5140,0
|
|
20241029,125000,117947050,5140,5140,5140,5140,0
|
|
20241029,124900,117947050,5140,5140,5140,5140,0
|
|
20241029,124800,117947050,5140,5140,5140,5140,0
|
|
20241029,124700,117947050,5140,5140,5140,5140,0
|
|
20241029,124600,117947050,5140,5140,5140,5140,1
|
|
20241029,124500,117941910,5120,5120,5120,5120,3
|
|
20241029,124400,117926550,5120,5120,5120,5120,0
|
|
20241029,124300,117926550,5120,5120,5120,5120,0
|
|
20241029,124200,117926550,5120,5120,5120,5120,0
|
|
20241029,124100,117926550,5120,5120,5120,5120,0
|
|
20241029,124000,117926550,5120,5120,5120,5120,0
|
|
20241029,123900,117926550,5120,5120,5120,5120,16
|
|
20241029,123800,117844630,5130,5130,5130,5130,0
|
|
20241029,123700,117844630,5130,5130,5130,5130,0
|
|
20241029,123600,117844630,5130,5130,5130,5130,0
|
|
20241029,123500,117844630,5130,5130,5130,5130,0
|
|
20241029,123400,117844630,5130,5130,5130,5130,0
|
|
20241029,123300,117844630,5130,5130,5130,5130,0
|
|
20241029,123200,117844630,5130,5130,5130,5130,0
|
|
20241029,123100,117844630,5130,5130,5130,5130,0
|
|
20241029,123000,117844630,5130,5130,5130,5130,0
|
|
20241029,122900,117844630,5130,5130,5130,5130,0
|
|
20241029,122800,117844630,5130,5130,5130,5130,0
|
|
20241029,122700,117844630,5130,5130,5130,5130,0
|
|
20241029,122600,117844630,5130,5130,5130,5130,0
|
|
20241029,122500,117844630,5130,5130,5130,5130,0
|
|
20241029,122400,117844630,5130,5130,5130,5130,0
|
|
20241029,122300,117844630,5130,5130,5130,5130,0
|
|
20241029,122200,117844630,5130,5130,5130,5130,0
|
|
20241029,122100,117844630,5130,5130,5130,5130,0
|
|
20241029,122000,117844630,5130,5130,5130,5130,0
|
|
20241029,121900,117844630,5130,5130,5130,5130,0
|
|
20241029,121800,117844630,5130,5130,5130,5130,88
|
|
20241029,121700,117393190,5130,5130,5130,5130,0
|
|
20241029,121600,117393190,5130,5130,5130,5130,0
|
|
20241029,121500,117393190,5130,5130,5130,5130,0
|
|
20241029,121400,117393190,5130,5130,5130,5130,23
|
|
20241029,121300,117275200,5130,5130,5130,5130,0
|
|
20241029,121200,117275200,5130,5130,5130,5130,0
|
|
20241029,121100,117275200,5130,5130,5130,5130,0
|
|
20241029,121000,117275200,5130,5130,5130,5130,52
|
|
20241029,120900,117008440,5130,5130,5130,5130,0
|
|
20241029,120800,117008440,5130,5130,5130,5130,0
|
|
20241029,120700,117008440,5130,5130,5130,5130,0
|
|
20241029,120600,117008440,5130,5130,5130,5130,0
|
|
20241029,120500,117008440,5130,5130,5130,5130,0
|
|
20241029,120400,117008440,5130,5130,5130,5130,0
|
|
20241029,120300,117008440,5130,5130,5130,5130,0
|
|
20241029,120200,117008440,5130,5130,5130,5130,0
|
|
20241029,120100,117008440,5130,5130,5130,5130,132
|
|
20241029,120000,116331280,5130,5130,5130,5130,0
|
|
20241029,115900,116331280,5130,5130,5130,5130,0
|
|
20241029,115800,116331280,5130,5130,5130,5130,46
|
|
20241029,115700,116095300,5130,5130,5130,5130,0
|
|
20241029,115600,116095300,5130,5130,5130,5130,0
|
|
20241029,115500,116095300,5130,5130,5130,5130,0
|
|
20241029,115400,116095300,5130,5130,5130,5130,0
|
|
20241029,115300,116095300,5130,5130,5130,5130,0
|
|
20241029,115200,116095300,5130,5130,5130,5130,0
|
|
20241029,115100,116095300,5130,5130,5130,5130,0
|
|
20241029,115000,116095300,5130,5130,5130,5130,2
|
|
20241029,114900,116085040,5130,5130,5130,5130,0
|
|
20241029,114800,116085040,5130,5130,5130,5130,1
|
|
20241029,114700,116079910,5130,5130,5130,5130,100
|
|
20241029,114600,115566910,5130,5130,5130,5130,0
|
|
20241029,114500,115566910,5130,5130,5130,5130,0
|
|
20241029,114400,115566910,5130,5130,5130,5130,0
|
|
20241029,114300,115566910,5130,5130,5130,5130,0
|
|
20241029,114200,115566910,5130,5130,5130,5130,0
|
|
20241029,114100,115566910,5130,5130,5130,5130,0
|
|
20241029,114000,115566910,5130,5130,5130,5130,0
|
|
20241029,113900,115566910,5130,5130,5130,5130,0
|
|
20241029,113800,115566910,5130,5130,5130,5130,0
|
|
20241029,113700,115566910,5130,5130,5130,5130,0
|
|
20241029,113600,115566910,5130,5130,5130,5130,0
|
|
20241029,113500,115566910,5130,5130,5130,5130,0
|
|
20241029,113400,115566910,5130,5130,5130,5130,0
|
|
20241029,113300,115566910,5130,5130,5130,5130,0
|
|
20241029,113200,115566910,5130,5130,5130,5130,0
|
|
20241029,113100,115566910,5130,5130,5130,5130,0
|
|
20241029,113000,115566910,5130,5130,5130,5130,0
|
|
20241029,112900,115566910,5130,5130,5130,5130,0
|
|
20241029,112800,115566910,5130,5130,5130,5130,0
|
|
20241029,112700,115566910,5130,5130,5130,5130,0
|
|
20241029,112600,115566910,5130,5130,5130,5130,0
|
|
20241029,112500,115566910,5130,5130,5130,5130,0
|
|
20241029,112400,115566910,5130,5130,5130,5130,0
|
|
20241029,112300,115566910,5130,5130,5130,5130,0
|
|
20241029,112200,115566910,5130,5130,5130,5130,50
|
|
20241029,112100,115310410,5130,5130,5130,5130,0
|
|
20241029,112000,115310410,5130,5130,5130,5130,0
|
|
20241029,111900,115310410,5130,5130,5130,5130,0
|
|
20241029,111800,115310410,5130,5130,5130,5130,0
|
|
20241029,111700,115310410,5130,5130,5130,5130,0
|
|
20241029,111600,115310410,5130,5130,5130,5130,1
|
|
20241029,111500,115305280,5130,5130,5130,5130,0
|
|
20241029,111400,115305280,5130,5130,5130,5130,0
|
|
20241029,111300,115305280,5130,5130,5130,5130,0
|
|
20241029,111200,115305280,5130,5130,5130,5130,39
|
|
20241029,111100,115105210,5120,5120,5120,5120,0
|
|
20241029,111000,115105210,5120,5130,5130,5120,45
|
|
20241029,110900,114874370,5130,5130,5130,5130,0
|
|
20241029,110800,114874370,5130,5130,5130,5130,0
|
|
20241029,110700,114874370,5130,5130,5130,5130,0
|
|
20241029,110600,114874370,5130,5130,5130,5130,0
|
|
20241029,110500,114874370,5130,5130,5130,5130,0
|
|
20241029,110400,114874370,5130,5130,5130,5130,0
|
|
20241029,110300,114874370,5130,5130,5130,5130,0
|
|
20241029,110200,114874370,5130,5130,5130,5130,0
|
|
20241029,110100,114874370,5130,5130,5130,5130,327
|
|
20241029,110000,113196860,5120,5120,5120,5120,0
|
|
20241029,105900,113196860,5120,5120,5120,5120,0
|
|
20241029,105800,113196860,5120,5120,5120,5120,0
|
|
20241029,105700,113196860,5120,5120,5120,5120,0
|
|
20241029,105600,113196860,5120,5120,5120,5120,0
|
|
20241029,105500,113196860,5120,5120,5120,5120,1
|
|
20241029,105400,113191740,5130,5130,5130,5130,1
|
|
20241029,105300,113186610,5120,5120,5120,5120,0
|
|
20241029,105200,113186610,5120,5120,5120,5120,10
|
|
20241029,105100,113135410,5120,5120,5120,5120,0
|
|
20241029,105000,113135410,5120,5120,5120,5120,0
|
|
20241029,104900,113135410,5120,5120,5120,5120,0
|
|
20241029,104800,113135410,5120,5120,5120,5120,0
|
|
20241029,104700,113135410,5120,5120,5120,5120,31
|
|
20241029,104600,112976690,5110,5110,5110,5110,0
|
|
20241029,104500,112976690,5110,5110,5110,5110,0
|
|
20241029,104400,112976690,5110,5110,5110,5110,100
|
|
20241029,104300,112465690,5130,5130,5130,5130,658
|
|
20241029,104200,109090150,5130,5130,5130,5130,0
|
|
20241029,104100,109090150,5130,5120,5130,5120,822
|
|
20241029,104000,104873380,5120,5120,5120,5120,1
|
|
20241029,103900,104868260,5120,5120,5120,5120,23
|
|
20241029,103800,104750500,5120,5120,5120,5120,0
|
|
20241029,103700,104750500,5120,5120,5120,5120,0
|
|
20241029,103600,104750500,5120,5120,5120,5120,0
|
|
20241029,103500,104750500,5120,5120,5120,5120,0
|
|
20241029,103400,104750500,5120,5120,5120,5120,0
|
|
20241029,103300,104750500,5120,5120,5120,5120,0
|
|
20241029,103200,104750500,5120,5120,5120,5120,4
|
|
20241029,103100,104730020,5120,5120,5120,5120,0
|
|
20241029,103000,104730020,5120,5120,5120,5120,0
|
|
20241029,102900,104730020,5120,5120,5120,5120,17
|
|
20241029,102800,104642980,5110,5110,5110,5110,0
|
|
20241029,102700,104642980,5110,5110,5110,5110,20
|
|
20241029,102600,104540780,5110,5110,5110,5110,2986
|
|
20241029,102500,89282320,5110,5130,5130,5110,1828
|
|
20241029,102400,79939370,5120,5130,5130,5120,26
|
|
20241029,102300,79806210,5130,5130,5130,5130,35
|
|
20241029,102200,79626660,5130,5130,5130,5130,0
|
|
20241029,102100,79626660,5130,5130,5130,5130,0
|
|
20241029,102000,79626660,5130,5130,5130,5130,0
|
|
20241029,101900,79626660,5130,5130,5130,5130,0
|
|
20241029,101800,79626660,5130,5130,5130,5130,10
|
|
20241029,101700,79575360,5130,5130,5130,5130,0
|
|
20241029,101600,79575360,5130,5130,5130,5130,1
|
|
20241029,101500,79570230,5120,5120,5120,5120,0
|
|
20241029,101400,79570230,5120,5120,5120,5120,0
|
|
20241029,101300,79570230,5120,5120,5120,5120,60
|
|
20241029,101200,79263030,5130,5130,5130,5130,0
|
|
20241029,101100,79263030,5130,5130,5130,5130,0
|
|
20241029,101000,79263030,5130,5130,5130,5130,43
|
|
20241029,100900,79042440,5120,5120,5120,5120,300
|
|
20241029,100800,77506440,5130,5130,5130,5130,20
|
|
20241029,100700,77403840,5130,5130,5130,5130,2
|
|
20241029,100600,77393580,5120,5120,5120,5120,370
|
|
20241029,100500,75499180,5120,5120,5120,5120,0
|
|
20241029,100400,75499180,5120,5120,5120,5120,0
|
|
20241029,100300,75499180,5120,5120,5120,5120,20
|
|
20241029,100200,75396780,5130,5130,5130,5130,1
|
|
20241029,100100,75391650,5130,5130,5130,5130,0
|
|
20241029,100000,75391650,5130,5130,5130,5130,0
|
|
20241029,095900,75391650,5130,5130,5130,5130,0
|
|
20241029,095800,75391650,5130,5130,5130,5130,0
|
|
20241029,095700,75391650,5130,5130,5130,5130,2
|
|
20241029,095600,75381390,5110,5110,5110,5110,439
|
|
20241029,095500,73138100,5120,5120,5120,5120,0
|
|
20241029,095400,73138100,5120,5120,5120,5120,0
|
|
20241029,095300,73138100,5120,5120,5120,5120,0
|
|
20241029,095200,73138100,5120,5120,5120,5120,0
|
|
20241029,095100,73138100,5120,5130,5130,5120,38
|
|
20241029,095000,72943520,5130,5130,5130,5130,0
|
|
20241029,094900,72943520,5130,5130,5130,5130,2
|
|
20241029,094800,72933260,5120,5120,5120,5120,235
|
|
20241029,094700,71730060,5120,5120,5120,5120,341
|
|
20241029,094600,69984140,5130,5130,5130,5130,16
|
|
20241029,094500,69902060,5130,5130,5140,5130,279
|
|
20241029,094400,68470770,5140,5150,5150,5140,245
|
|
20241029,094300,67209580,5190,5190,5190,5190,0
|
|
20241029,094200,67209580,5190,5130,5190,5130,5005
|
|
20241029,094100,41521360,5130,5140,5140,5130,256
|
|
20241029,094000,40208060,5140,5140,5140,5140,0
|
|
20241029,093900,40208060,5140,5140,5140,5140,0
|
|
20241029,093800,40208060,5140,5140,5140,5140,1
|
|
20241029,093700,40202920,5130,5130,5130,5130,174
|
|
20241029,093600,39310300,5130,5130,5130,5130,0
|
|
20241029,093500,39310300,5130,5130,5130,5130,1
|
|
20241029,093400,39305170,5130,5140,5140,5130,3
|
|
20241029,093300,39289760,5140,5130,5140,5130,16
|
|
20241029,093200,39207670,5140,5150,5150,5140,96
|
|
20241029,093100,38714220,5140,5130,5190,5110,3127
|
|
20241029,093000,22692370,5150,5150,5150,5150,0
|
|
20241029,092900,22692370,5150,5150,5150,5150,0
|
|
20241029,092800,22692370,5150,5150,5150,5150,0
|
|
20241029,092700,22692370,5150,5150,5150,5150,0
|
|
20241029,092600,22692370,5150,5150,5150,5150,1
|
|
20241029,092500,22687220,5150,5150,5150,5120,404
|
|
20241029,092400,20616090,5140,5140,5140,5140,1
|
|
20241029,092300,20610950,5140,5140,5140,5140,0
|
|
20241029,092200,20610950,5140,5140,5140,5140,0
|
|
20241029,092100,20610950,5140,5140,5140,5140,0
|
|
20241029,092000,20610950,5140,5140,5140,5140,0
|
|
20241029,091900,20610950,5140,5140,5140,5140,0
|
|
20241029,091800,20610950,5140,5140,5140,5140,20
|
|
20241029,091700,20508150,5120,5120,5120,5120,0
|
|
20241029,091600,20508150,5120,5130,5130,5120,200
|
|
20241029,091500,19483610,5140,5130,5140,5130,531
|
|
20241029,091400,16759430,5120,5120,5120,5120,0
|
|
20241029,091300,16759430,5120,5120,5120,5120,0
|
|
20241029,091200,16759430,5120,5130,5130,5120,126
|
|
20241029,091100,16113060,5140,5140,5140,5140,74
|
|
20241029,091000,15732700,5140,5140,5140,5140,44
|
|
20241029,090900,15506540,5140,5140,5140,5140,11
|
|
20241029,090800,15450000,5140,5140,5140,5140,0
|
|
20241029,090700,15450000,5140,5140,5140,5140,36
|
|
20241029,090600,15264960,5150,5150,5150,5140,429
|
|
20241029,090500,13056230,5160,5160,5160,5160,0
|
|
20241029,090400,13056230,5160,5170,5170,5160,25
|
|
20241029,090300,12927110,5170,5160,5190,5140,235
|
|
20241029,090200,11715740,5200,5170,5200,5170,696
|
|
20241029,090100,8106340,5200,5180,5220,5170,246
|
|
20241029,090000,6832980,5220,5220,5220,5220,1309
|