648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,194500,215377820,5340,5340,5340,5340,636
|
|
20241008,194400,215377820,5340,5340,5340,5340,0
|
|
20241008,194300,215377820,5340,5340,5340,5340,0
|
|
20241008,194200,215377820,5340,5340,5340,5340,0
|
|
20241008,194100,215377820,5340,5340,5340,5340,0
|
|
20241008,194000,215377820,5340,5340,5340,5340,0
|
|
20241008,193900,215377820,5340,5340,5340,5340,0
|
|
20241008,193800,215377820,5340,5340,5340,5340,0
|
|
20241008,193700,215377820,5340,5340,5340,5340,0
|
|
20241008,193600,215377820,5340,5340,5340,5340,0
|
|
20241008,193500,215377820,5340,5340,5340,5340,0
|
|
20241008,193400,215377820,5340,5340,5340,5340,0
|
|
20241008,193300,215377820,5340,5340,5340,5340,0
|
|
20241008,193200,215377820,5340,5340,5340,5340,0
|
|
20241008,193100,215377820,5340,5340,5340,5340,0
|
|
20241008,193000,215377820,5340,5340,5340,5340,0
|
|
20241008,192900,215377820,5340,5340,5340,5340,0
|
|
20241008,192800,215377820,5340,5340,5340,5340,0
|
|
20241008,192700,215377820,5340,5340,5340,5340,0
|
|
20241008,192600,215377820,5340,5340,5340,5340,0
|
|
20241008,192500,215377820,5340,5340,5340,5340,0
|
|
20241008,192400,215377820,5340,5340,5340,5340,0
|
|
20241008,192300,215377820,5340,5340,5340,5340,0
|
|
20241008,192200,215377820,5340,5340,5340,5340,0
|
|
20241008,192100,215377820,5340,5340,5340,5340,0
|
|
20241008,192000,215377820,5340,5340,5340,5340,0
|
|
20241008,191900,215377820,5340,5340,5340,5340,0
|
|
20241008,191800,215377820,5340,5340,5340,5340,0
|
|
20241008,191700,215377820,5340,5340,5340,5340,0
|
|
20241008,191600,215377820,5340,5340,5340,5340,0
|
|
20241008,191500,215377820,5340,5340,5340,5340,636
|
|
20241008,191400,215377820,5340,5340,5340,5340,0
|
|
20241008,191300,215377820,5340,5340,5340,5340,0
|
|
20241008,191200,215377820,5340,5340,5340,5340,0
|
|
20241008,191100,215377820,5340,5340,5340,5340,0
|
|
20241008,191000,215377820,5340,5340,5340,5340,0
|
|
20241008,190900,215377820,5340,5340,5340,5340,0
|
|
20241008,190800,215377820,5340,5340,5340,5340,0
|
|
20241008,190700,215377820,5340,5340,5340,5340,0
|
|
20241008,190600,215377820,5340,5340,5340,5340,0
|
|
20241008,190500,215377820,5340,5340,5340,5340,0
|
|
20241008,190400,215377820,5340,5340,5340,5340,0
|
|
20241008,190300,215377820,5340,5340,5340,5340,0
|
|
20241008,190200,215377820,5340,5340,5340,5340,0
|
|
20241008,190100,215377820,5340,5340,5340,5340,0
|
|
20241008,190000,215377820,5340,5340,5340,5340,0
|
|
20241008,185900,215377820,5340,5340,5340,5340,0
|
|
20241008,185800,215377820,5340,5340,5340,5340,0
|
|
20241008,185700,215377820,5340,5340,5340,5340,0
|
|
20241008,185600,215377820,5340,5340,5340,5340,0
|
|
20241008,185500,215377820,5340,5340,5340,5340,0
|
|
20241008,185400,215377820,5340,5340,5340,5340,0
|
|
20241008,185300,215377820,5340,5340,5340,5340,0
|
|
20241008,185200,215377820,5340,5340,5340,5340,0
|
|
20241008,185100,215377820,5340,5340,5340,5340,0
|
|
20241008,185000,215377820,5340,5340,5340,5340,0
|
|
20241008,184900,215377820,5340,5340,5340,5340,0
|
|
20241008,184800,215377820,5340,5340,5340,5340,0
|
|
20241008,184700,215377820,5340,5340,5340,5340,0
|
|
20241008,184600,215377820,5340,5340,5340,5340,0
|
|
20241008,184500,215377820,5340,5340,5340,5340,636
|
|
20241008,184400,215377820,5340,5340,5340,5340,0
|
|
20241008,184300,215377820,5340,5340,5340,5340,0
|
|
20241008,184200,215377820,5340,5340,5340,5340,0
|
|
20241008,184100,215377820,5340,5340,5340,5340,0
|
|
20241008,184000,215377820,5340,5340,5340,5340,0
|
|
20241008,183900,215377820,5340,5340,5340,5340,0
|
|
20241008,183800,215377820,5340,5340,5340,5340,0
|
|
20241008,183700,215377820,5340,5340,5340,5340,0
|
|
20241008,183600,215377820,5340,5340,5340,5340,0
|
|
20241008,183500,215377820,5340,5340,5340,5340,0
|
|
20241008,183400,215377820,5340,5340,5340,5340,0
|
|
20241008,183300,215377820,5340,5340,5340,5340,0
|
|
20241008,183200,215377820,5340,5340,5340,5340,0
|
|
20241008,183100,215377820,5340,5340,5340,5340,0
|
|
20241008,183000,215377820,5340,5340,5340,5340,0
|
|
20241008,182900,215377820,5340,5340,5340,5340,0
|
|
20241008,182800,215377820,5340,5340,5340,5340,0
|
|
20241008,182700,215377820,5340,5340,5340,5340,0
|
|
20241008,182600,215377820,5340,5340,5340,5340,0
|
|
20241008,182500,215377820,5340,5340,5340,5340,0
|
|
20241008,182400,215377820,5340,5340,5340,5340,0
|
|
20241008,182300,215377820,5340,5340,5340,5340,0
|
|
20241008,182200,215377820,5340,5340,5340,5340,0
|
|
20241008,182100,215377820,5340,5340,5340,5340,0
|
|
20241008,182000,215377820,5340,5340,5340,5340,0
|
|
20241008,181900,215377820,5340,5340,5340,5340,0
|
|
20241008,181800,215377820,5340,5340,5340,5340,0
|
|
20241008,181700,215377820,5340,5340,5340,5340,0
|
|
20241008,181600,215377820,5340,5340,5340,5340,0
|
|
20241008,181500,215377820,5340,5340,5340,5340,636
|
|
20241008,181400,215377820,5340,5340,5340,5340,0
|
|
20241008,181300,215377820,5340,5340,5340,5340,0
|
|
20241008,181200,215377820,5340,5340,5340,5340,0
|
|
20241008,181100,215377820,5340,5340,5340,5340,0
|
|
20241008,181000,215377820,5340,5340,5340,5340,0
|
|
20241008,180900,215377820,5340,5340,5340,5340,0
|
|
20241008,180800,215377820,5340,5340,5340,5340,0
|
|
20241008,180700,215377820,5340,5340,5340,5340,0
|
|
20241008,180600,215377820,5340,5340,5340,5340,0
|
|
20241008,180500,215377820,5340,5340,5340,5340,0
|
|
20241008,180400,215377820,5340,5340,5340,5340,0
|
|
20241008,180300,215377820,5340,5340,5340,5340,0
|
|
20241008,180200,215377820,5340,5340,5340,5340,0
|
|
20241008,180100,215377820,5340,5340,5340,5340,0
|
|
20241008,180000,215377820,5340,5340,5340,5340,0
|
|
20241008,175900,215377820,5340,5340,5340,5340,0
|
|
20241008,175800,215377820,5340,5340,5340,5340,0
|
|
20241008,175700,215377820,5340,5340,5340,5340,0
|
|
20241008,175600,215377820,5340,5340,5340,5340,0
|
|
20241008,175500,215377820,5340,5340,5340,5340,0
|
|
20241008,175400,215377820,5340,5340,5340,5340,0
|
|
20241008,175300,215377820,5340,5340,5340,5340,0
|
|
20241008,175200,215377820,5340,5340,5340,5340,0
|
|
20241008,175100,215377820,5340,5340,5340,5340,0
|
|
20241008,175000,215377820,5340,5340,5340,5340,0
|
|
20241008,174900,215377820,5340,5340,5340,5340,0
|
|
20241008,174800,215377820,5340,5340,5340,5340,0
|
|
20241008,174700,215377820,5340,5340,5340,5340,0
|
|
20241008,174600,215377820,5340,5340,5340,5340,0
|
|
20241008,174500,215377820,5340,5340,5340,5340,636
|
|
20241008,174400,215377820,5340,5340,5340,5340,0
|
|
20241008,174300,215377820,5340,5340,5340,5340,0
|
|
20241008,174200,215377820,5340,5340,5340,5340,0
|
|
20241008,174100,215377820,5340,5340,5340,5340,0
|
|
20241008,174000,215377820,5340,5340,5340,5340,0
|
|
20241008,173900,215377820,5340,5340,5340,5340,0
|
|
20241008,173800,215377820,5340,5340,5340,5340,0
|
|
20241008,173700,215377820,5340,5340,5340,5340,0
|
|
20241008,173600,215377820,5340,5340,5340,5340,0
|
|
20241008,173500,215377820,5340,5340,5340,5340,0
|
|
20241008,173400,215377820,5340,5340,5340,5340,0
|
|
20241008,173300,215377820,5340,5340,5340,5340,0
|
|
20241008,173200,215377820,5340,5340,5340,5340,0
|
|
20241008,173100,215377820,5340,5340,5340,5340,0
|
|
20241008,173000,215377820,5340,5340,5340,5340,0
|
|
20241008,172900,215377820,5340,5340,5340,5340,0
|
|
20241008,172800,215377820,5340,5340,5340,5340,0
|
|
20241008,172700,215377820,5340,5340,5340,5340,0
|
|
20241008,172600,215377820,5340,5340,5340,5340,0
|
|
20241008,172500,215377820,5340,5340,5340,5340,0
|
|
20241008,172400,215377820,5340,5340,5340,5340,0
|
|
20241008,172300,215377820,5340,5340,5340,5340,0
|
|
20241008,172200,215377820,5340,5340,5340,5340,0
|
|
20241008,172100,215377820,5340,5340,5340,5340,0
|
|
20241008,172000,215377820,5340,5340,5340,5340,0
|
|
20241008,171900,215377820,5340,5340,5340,5340,0
|
|
20241008,171800,215377820,5340,5340,5340,5340,0
|
|
20241008,171700,215377820,5340,5340,5340,5340,0
|
|
20241008,171600,215377820,5340,5340,5340,5340,0
|
|
20241008,171500,215377820,5340,5340,5340,5340,636
|
|
20241008,171400,215377820,5340,5340,5340,5340,0
|
|
20241008,171300,215377820,5340,5340,5340,5340,0
|
|
20241008,171200,215377820,5340,5340,5340,5340,0
|
|
20241008,171100,215377820,5340,5340,5340,5340,0
|
|
20241008,171000,215377820,5340,5340,5340,5340,0
|
|
20241008,170900,215377820,5340,5340,5340,5340,0
|
|
20241008,170800,215377820,5340,5340,5340,5340,0
|
|
20241008,170700,215377820,5340,5340,5340,5340,0
|
|
20241008,170600,215377820,5340,5340,5340,5340,0
|
|
20241008,170500,215377820,5340,5340,5340,5340,0
|
|
20241008,170400,215377820,5340,5340,5340,5340,0
|
|
20241008,170300,215377820,5340,5340,5340,5340,0
|
|
20241008,170200,215377820,5340,5340,5340,5340,0
|
|
20241008,170100,215377820,5340,5340,5340,5340,0
|
|
20241008,170000,215377820,5340,5340,5340,5340,0
|
|
20241008,165900,215377820,5340,5340,5340,5340,0
|
|
20241008,165800,215377820,5340,5340,5340,5340,0
|
|
20241008,165700,215377820,5340,5340,5340,5340,0
|
|
20241008,165600,215377820,5340,5340,5340,5340,0
|
|
20241008,165500,215377820,5340,5340,5340,5340,0
|
|
20241008,165400,215377820,5340,5340,5340,5340,0
|
|
20241008,165300,215377820,5340,5340,5340,5340,0
|
|
20241008,165200,215377820,5340,5340,5340,5340,0
|
|
20241008,165100,215377820,5340,5340,5340,5340,0
|
|
20241008,165000,215377820,5340,5340,5340,5340,0
|
|
20241008,164900,215377820,5340,5340,5340,5340,0
|
|
20241008,164800,215377820,5340,5340,5340,5340,0
|
|
20241008,164700,215377820,5340,5340,5340,5340,0
|
|
20241008,164600,215377820,5340,5340,5340,5340,0
|
|
20241008,164500,215377820,5340,5340,5340,5340,636
|
|
20241008,164400,215377820,5340,5340,5340,5340,0
|
|
20241008,164300,215377820,5340,5340,5340,5340,0
|
|
20241008,164200,215377820,5340,5340,5340,5340,0
|
|
20241008,164100,215377820,5340,5340,5340,5340,0
|
|
20241008,164000,215377820,5340,5340,5340,5340,0
|
|
20241008,163900,215377820,5340,5340,5340,5340,0
|
|
20241008,163800,215377820,5340,5340,5340,5340,0
|
|
20241008,163700,215377820,5340,5340,5340,5340,0
|
|
20241008,163600,215377820,5340,5340,5340,5340,0
|
|
20241008,163500,215377820,5340,5340,5340,5340,0
|
|
20241008,163400,215377820,5340,5340,5340,5340,0
|
|
20241008,163300,215377820,5340,5340,5340,5340,0
|
|
20241008,163200,215377820,5340,5340,5340,5340,0
|
|
20241008,163100,215377820,5340,5340,5340,5340,0
|
|
20241008,163000,215377820,5340,5340,5340,5340,0
|
|
20241008,162900,215377820,5340,5340,5340,5340,0
|
|
20241008,162800,215377820,5340,5340,5340,5340,0
|
|
20241008,162700,215377820,5340,5340,5340,5340,0
|
|
20241008,162600,215377820,5340,5340,5340,5340,0
|
|
20241008,162500,215377820,5340,5340,5340,5340,0
|
|
20241008,162400,215377820,5340,5340,5340,5340,0
|
|
20241008,162300,215377820,5340,5340,5340,5340,0
|
|
20241008,162200,215377820,5340,5340,5340,5340,0
|
|
20241008,162100,215377820,5340,5340,5340,5340,0
|
|
20241008,162000,215377820,5340,5340,5340,5340,0
|
|
20241008,161900,215377820,5340,5340,5340,5340,0
|
|
20241008,161800,215377820,5340,5340,5340,5340,0
|
|
20241008,161700,215377820,5340,5340,5340,5340,0
|
|
20241008,161600,215377820,5340,5340,5340,5340,0
|
|
20241008,161500,215377820,5340,5340,5340,5340,636
|
|
20241008,161400,215377820,5340,5340,5340,5340,0
|
|
20241008,161300,215377820,5340,5340,5340,5340,0
|
|
20241008,161200,215377820,5340,5340,5340,5340,0
|
|
20241008,161100,215377820,5340,5340,5340,5340,0
|
|
20241008,161000,215377820,5340,5340,5340,5340,0
|
|
20241008,160900,215377820,5340,5340,5340,5340,0
|
|
20241008,160800,215377820,5340,5340,5340,5340,0
|
|
20241008,160700,215377820,5340,5340,5340,5340,0
|
|
20241008,160600,215377820,5340,5340,5340,5340,0
|
|
20241008,160500,215377820,5340,5340,5340,5340,0
|
|
20241008,160400,215377820,5340,5340,5340,5340,0
|
|
20241008,160300,215377820,5340,5340,5340,5340,0
|
|
20241008,160200,215377820,5340,5340,5340,5340,0
|
|
20241008,160100,215377820,5340,5340,5340,5340,0
|
|
20241008,160000,215377820,5340,5340,5340,5340,0
|
|
20241008,155900,215377820,5340,5340,5340,5340,0
|
|
20241008,155800,215377820,5340,5340,5340,5340,0
|
|
20241008,155700,215377820,5340,5340,5340,5340,0
|
|
20241008,155600,215377820,5340,5340,5340,5340,0
|
|
20241008,155500,215377820,5340,5340,5340,5340,0
|
|
20241008,155400,215377820,5340,5340,5340,5340,0
|
|
20241008,155300,215377820,5340,5340,5340,5340,0
|
|
20241008,155200,215377820,5340,5340,5340,5340,0
|
|
20241008,155100,215377820,5340,5340,5340,5340,0
|
|
20241008,155000,215377820,5340,5340,5340,5340,0
|
|
20241008,154900,215377820,5340,5340,5340,5340,0
|
|
20241008,154800,215377820,5340,5340,5340,5340,0
|
|
20241008,154700,215377820,5340,5340,5340,5340,0
|
|
20241008,154600,215377820,5340,5340,5340,5340,0
|
|
20241008,154500,215377820,5340,5340,5340,5340,636
|
|
20241008,154400,215377820,5340,5340,5340,5340,0
|
|
20241008,154300,215377820,5340,5340,5340,5340,0
|
|
20241008,154200,215377820,5340,5340,5340,5340,0
|
|
20241008,154100,215377820,5340,5340,5340,5340,0
|
|
20241008,154000,215377820,5340,5340,5340,5340,0
|
|
20241008,153900,215377820,5340,5340,5340,5340,0
|
|
20241008,153800,215377820,5340,5340,5340,5340,0
|
|
20241008,153700,215377820,5340,5340,5340,5340,0
|
|
20241008,153600,215377820,5340,5340,5340,5340,0
|
|
20241008,153500,215377820,5340,5340,5340,5340,0
|
|
20241008,153400,215377820,5340,5340,5340,5340,0
|
|
20241008,153300,215377820,5340,5340,5340,5340,0
|
|
20241008,153200,215377820,5340,5340,5340,5340,0
|
|
20241008,153100,215377820,5340,5340,5340,5340,0
|
|
20241008,153000,215377820,5340,5340,5340,5340,636
|
|
20241008,152900,211981580,5330,5330,5330,5330,0
|
|
20241008,152800,211981580,5330,5330,5330,5330,0
|
|
20241008,152700,211981580,5330,5330,5330,5330,0
|
|
20241008,152600,211981580,5330,5330,5330,5330,0
|
|
20241008,152500,211981580,5330,5330,5330,5330,0
|
|
20241008,152400,211981580,5330,5330,5330,5330,0
|
|
20241008,152300,211981580,5330,5330,5330,5330,0
|
|
20241008,152200,211981580,5330,5330,5330,5330,0
|
|
20241008,152100,211981580,5330,5330,5330,5330,0
|
|
20241008,152000,211981580,5330,5330,5330,5330,0
|
|
20241008,151900,211981580,5330,5330,5330,5320,265
|
|
20241008,151800,210571760,5320,5330,5330,5320,101
|
|
20241008,151700,210034040,5330,5330,5330,5330,0
|
|
20241008,151600,210034040,5330,5330,5330,5330,0
|
|
20241008,151500,210034040,5330,5330,5330,5320,32
|
|
20241008,151400,209863750,5330,5330,5330,5330,6
|
|
20241008,151300,209831770,5330,5330,5330,5330,737
|
|
20241008,151200,205903560,5340,5340,5340,5340,0
|
|
20241008,151100,205903560,5340,5340,5340,5340,0
|
|
20241008,151000,205903560,5340,5330,5340,5330,207
|
|
20241008,150900,204798380,5340,5340,5340,5340,0
|
|
20241008,150800,204798380,5340,5340,5340,5340,0
|
|
20241008,150700,204798380,5340,5340,5340,5340,1
|
|
20241008,150600,204793040,5350,5350,5350,5350,0
|
|
20241008,150500,204793040,5350,5350,5350,5350,0
|
|
20241008,150400,204793040,5350,5350,5350,5350,0
|
|
20241008,150300,204793040,5350,5350,5350,5350,0
|
|
20241008,150200,204793040,5350,5350,5350,5350,0
|
|
20241008,150100,204793040,5350,5350,5350,5350,0
|
|
20241008,150000,204793040,5350,5350,5350,5350,0
|
|
20241008,145900,204793040,5350,5350,5350,5350,1000
|
|
20241008,145800,199443040,5350,5350,5350,5350,0
|
|
20241008,145700,199443040,5350,5350,5350,5350,0
|
|
20241008,145600,199443040,5350,5350,5350,5350,10
|
|
20241008,145500,199389540,5340,5340,5340,5340,3
|
|
20241008,145400,199373520,5340,5340,5340,5340,9
|
|
20241008,145300,199325460,5340,5340,5340,5340,0
|
|
20241008,145200,199325460,5340,5340,5340,5340,0
|
|
20241008,145100,199325460,5340,5340,5340,5340,0
|
|
20241008,145000,199325460,5340,5340,5340,5340,0
|
|
20241008,144900,199325460,5340,5340,5340,5340,15
|
|
20241008,144800,199245360,5340,5340,5340,5340,10
|
|
20241008,144700,199191960,5340,5340,5340,5340,0
|
|
20241008,144600,199191960,5340,5340,5340,5340,0
|
|
20241008,144500,199191960,5340,5340,5340,5340,0
|
|
20241008,144400,199191960,5340,5340,5340,5340,0
|
|
20241008,144300,199191960,5340,5340,5340,5340,944
|
|
20241008,144200,194151000,5350,5350,5350,5350,0
|
|
20241008,144100,194151000,5350,5350,5350,5350,0
|
|
20241008,144000,194151000,5350,5350,5350,5350,0
|
|
20241008,143900,194151000,5350,5350,5350,5350,4
|
|
20241008,143800,194129600,5340,5340,5340,5340,0
|
|
20241008,143700,194129600,5340,5340,5340,5340,0
|
|
20241008,143600,194129600,5340,5340,5340,5340,235
|
|
20241008,143500,192874700,5330,5330,5330,5330,159
|
|
20241008,143400,192027230,5330,5340,5340,5330,306
|
|
20241008,143300,190393600,5340,5340,5340,5340,520
|
|
20241008,143200,187616800,5340,5340,5340,5340,445
|
|
20241008,143100,185240500,5350,5350,5350,5350,2
|
|
20241008,143000,185229800,5350,5350,5350,5350,0
|
|
20241008,142900,185229800,5350,5350,5350,5350,11
|
|
20241008,142800,185170950,5350,5350,5350,5350,0
|
|
20241008,142700,185170950,5350,5350,5350,5350,0
|
|
20241008,142600,185170950,5350,5350,5350,5350,0
|
|
20241008,142500,185170950,5350,5350,5350,5350,0
|
|
20241008,142400,185170950,5350,5350,5350,5350,0
|
|
20241008,142300,185170950,5350,5350,5350,5350,0
|
|
20241008,142200,185170950,5350,5350,5350,5350,0
|
|
20241008,142100,185170950,5350,5350,5350,5350,0
|
|
20241008,142000,185170950,5350,5350,5350,5350,0
|
|
20241008,141900,185170950,5350,5350,5350,5350,0
|
|
20241008,141800,185170950,5350,5350,5350,5350,1
|
|
20241008,141700,185165600,5330,5350,5350,5330,1027
|
|
20241008,141600,179680250,5350,5350,5350,5350,0
|
|
20241008,141500,179680250,5350,5350,5350,5350,0
|
|
20241008,141400,179680250,5350,5350,5350,5350,0
|
|
20241008,141300,179680250,5350,5360,5360,5350,91
|
|
20241008,141200,179193300,5360,5360,5360,5360,0
|
|
20241008,141100,179193300,5360,5360,5360,5360,0
|
|
20241008,141000,179193300,5360,5360,5360,5360,308
|
|
20241008,140900,177542420,5360,5360,5360,5360,1
|
|
20241008,140800,177537060,5360,5360,5360,5360,0
|
|
20241008,140700,177537060,5360,5360,5360,5360,0
|
|
20241008,140600,177537060,5360,5360,5360,5360,0
|
|
20241008,140500,177537060,5360,5360,5360,5360,0
|
|
20241008,140400,177537060,5360,5360,5360,5360,0
|
|
20241008,140300,177537060,5360,5360,5360,5360,0
|
|
20241008,140200,177537060,5360,5360,5360,5360,0
|
|
20241008,140100,177537060,5360,5360,5360,5360,0
|
|
20241008,140000,177537060,5360,5360,5360,5360,509
|
|
20241008,135900,174808820,5360,5360,5360,5360,0
|
|
20241008,135800,174808820,5360,5360,5360,5360,0
|
|
20241008,135700,174808820,5360,5360,5360,5360,0
|
|
20241008,135600,174808820,5360,5360,5360,5360,10
|
|
20241008,135500,174755220,5370,5370,5370,5370,0
|
|
20241008,135400,174755220,5370,5370,5370,5370,0
|
|
20241008,135300,174755220,5370,5370,5370,5370,0
|
|
20241008,135200,174755220,5370,5370,5370,5370,100
|
|
20241008,135100,174218220,5360,5360,5360,5360,74
|
|
20241008,135000,173821580,5360,5360,5360,5360,11
|
|
20241008,134900,173762620,5360,5360,5360,5360,0
|
|
20241008,134800,173762620,5360,5360,5360,5360,50
|
|
20241008,134700,173494620,5360,5360,5360,5360,1
|
|
20241008,134600,173489260,5350,5350,5350,5350,0
|
|
20241008,134500,173489260,5350,5350,5350,5350,100
|
|
20241008,134400,172954260,5350,5350,5350,5350,222
|
|
20241008,134300,171766560,5350,5350,5350,5350,0
|
|
20241008,134200,171766560,5350,5350,5350,5350,1
|
|
20241008,134100,171761210,5340,5340,5340,5340,0
|
|
20241008,134000,171761210,5340,5340,5340,5340,0
|
|
20241008,133900,171761210,5340,5340,5340,5340,0
|
|
20241008,133800,171761210,5340,5340,5340,5340,1
|
|
20241008,133700,171755870,5340,5340,5340,5340,0
|
|
20241008,133600,171755870,5340,5340,5340,5340,500
|
|
20241008,133500,169085870,5330,5330,5330,5330,400
|
|
20241008,133400,166953870,5320,5320,5320,5320,0
|
|
20241008,133300,166953870,5320,5320,5320,5320,0
|
|
20241008,133200,166953870,5320,5320,5320,5320,0
|
|
20241008,133100,166953870,5320,5320,5320,5320,0
|
|
20241008,133000,166953870,5320,5320,5320,5320,0
|
|
20241008,132900,166953870,5320,5320,5320,5320,0
|
|
20241008,132800,166953870,5320,5320,5320,5320,0
|
|
20241008,132700,166953870,5320,5320,5320,5320,0
|
|
20241008,132600,166953870,5320,5320,5320,5320,0
|
|
20241008,132500,166953870,5320,5320,5320,5320,348
|
|
20241008,132400,165102510,5320,5320,5320,5320,0
|
|
20241008,132300,165102510,5320,5320,5320,5320,50
|
|
20241008,132200,164836510,5320,5320,5320,5320,50
|
|
20241008,132100,164570510,5320,5320,5320,5320,0
|
|
20241008,132000,164570510,5320,5320,5320,5320,0
|
|
20241008,131900,164570510,5320,5320,5320,5320,1
|
|
20241008,131800,164565190,5310,5310,5310,5310,0
|
|
20241008,131700,164565190,5310,5310,5310,5310,10
|
|
20241008,131600,164512090,5320,5320,5320,5320,0
|
|
20241008,131500,164512090,5320,5320,5320,5320,0
|
|
20241008,131400,164512090,5320,5320,5320,5320,0
|
|
20241008,131300,164512090,5320,5320,5320,5320,0
|
|
20241008,131200,164512090,5320,5320,5320,5320,1
|
|
20241008,131100,164506770,5310,5310,5310,5310,0
|
|
20241008,131000,164506770,5310,5310,5310,5310,0
|
|
20241008,130900,164506770,5310,5310,5310,5310,0
|
|
20241008,130800,164506770,5310,5310,5310,5310,28
|
|
20241008,130700,164358090,5320,5320,5320,5320,0
|
|
20241008,130600,164358090,5320,5320,5320,5320,2
|
|
20241008,130500,164347450,5320,5320,5320,5320,0
|
|
20241008,130400,164347450,5320,5320,5320,5320,25
|
|
20241008,130300,164214450,5320,5320,5320,5320,3
|
|
20241008,130200,164198490,5320,5320,5320,5320,76
|
|
20241008,130100,163794170,5320,5320,5320,5320,200
|
|
20241008,130000,162730170,5320,5320,5320,5320,0
|
|
20241008,125900,162730170,5320,5320,5320,5320,0
|
|
20241008,125800,162730170,5320,5320,5320,5320,0
|
|
20241008,125700,162730170,5320,5320,5320,5320,0
|
|
20241008,125600,162730170,5320,5320,5320,5320,60
|
|
20241008,125500,162410970,5320,5320,5320,5320,0
|
|
20241008,125400,162410970,5320,5320,5320,5320,8
|
|
20241008,125300,162368410,5320,5320,5320,5320,6
|
|
20241008,125200,162336490,5320,5320,5320,5320,0
|
|
20241008,125100,162336490,5320,5320,5320,5320,5
|
|
20241008,125000,162309890,5320,5320,5320,5320,0
|
|
20241008,124900,162309890,5320,5320,5320,5320,0
|
|
20241008,124800,162309890,5320,5320,5320,5320,0
|
|
20241008,124700,162309890,5320,5320,5320,5320,1
|
|
20241008,124600,162304570,5320,5320,5320,5320,0
|
|
20241008,124500,162304570,5320,5320,5320,5320,0
|
|
20241008,124400,162304570,5320,5320,5320,5320,0
|
|
20241008,124300,162304570,5320,5320,5320,5320,0
|
|
20241008,124200,162304570,5320,5320,5320,5320,0
|
|
20241008,124100,162304570,5320,5320,5320,5320,0
|
|
20241008,124000,162304570,5320,5320,5320,5320,0
|
|
20241008,123900,162304570,5320,5310,5320,5310,742
|
|
20241008,123800,158360650,5300,5300,5300,5300,1
|
|
20241008,123700,158355350,5310,5310,5310,5310,1
|
|
20241008,123600,158350040,5310,5300,5310,5300,35
|
|
20241008,123500,158164490,5300,5300,5300,5300,0
|
|
20241008,123400,158164490,5300,5300,5300,5300,15
|
|
20241008,123300,158084990,5310,5300,5310,5300,3834
|
|
20241008,123200,137761390,5300,5330,5330,5290,7503
|
|
20241008,123100,97939970,5330,5330,5330,5330,0
|
|
20241008,123000,97939970,5330,5330,5330,5330,3
|
|
20241008,122900,97923980,5340,5340,5340,5340,0
|
|
20241008,122800,97923980,5340,5340,5340,5340,2
|
|
20241008,122700,97913300,5330,5330,5330,5330,1
|
|
20241008,122600,97907970,5340,5340,5340,5340,0
|
|
20241008,122500,97907970,5340,5340,5340,5340,406
|
|
20241008,122400,95739930,5340,5340,5340,5340,0
|
|
20241008,122300,95739930,5340,5340,5340,5340,0
|
|
20241008,122200,95739930,5340,5340,5340,5340,0
|
|
20241008,122100,95739930,5340,5340,5340,5340,0
|
|
20241008,122000,95739930,5340,5340,5340,5340,0
|
|
20241008,121900,95739930,5340,5340,5340,5340,277
|
|
20241008,121800,94260750,5350,5350,5350,5350,0
|
|
20241008,121700,94260750,5350,5350,5350,5350,855
|
|
20241008,121600,89686500,5350,5350,5350,5350,0
|
|
20241008,121500,89686500,5350,5350,5350,5350,181
|
|
20241008,121400,88718150,5360,5360,5360,5360,0
|
|
20241008,121300,88718150,5360,5360,5360,5360,0
|
|
20241008,121200,88718150,5360,5360,5360,5360,0
|
|
20241008,121100,88718150,5360,5360,5360,5360,0
|
|
20241008,121000,88718150,5360,5360,5360,5360,0
|
|
20241008,120900,88718150,5360,5360,5360,5360,0
|
|
20241008,120800,88718150,5360,5360,5360,5360,0
|
|
20241008,120700,88718150,5360,5360,5360,5360,0
|
|
20241008,120600,88718150,5360,5360,5360,5360,0
|
|
20241008,120500,88718150,5360,5360,5360,5360,0
|
|
20241008,120400,88718150,5360,5360,5360,5360,0
|
|
20241008,120300,88718150,5360,5360,5360,5360,0
|
|
20241008,120200,88718150,5360,5360,5360,5360,0
|
|
20241008,120100,88718150,5360,5360,5360,5360,0
|
|
20241008,120000,88718150,5360,5360,5360,5360,10
|
|
20241008,115900,88664550,5360,5360,5360,5360,0
|
|
20241008,115800,88664550,5360,5360,5360,5360,0
|
|
20241008,115700,88664550,5360,5360,5360,5360,1
|
|
20241008,115600,88659190,5350,5350,5350,5350,0
|
|
20241008,115500,88659190,5350,5350,5350,5350,100
|
|
20241008,115400,88124190,5350,5350,5350,5350,1
|
|
20241008,115300,88118840,5360,5360,5360,5360,0
|
|
20241008,115200,88118840,5360,5360,5360,5360,0
|
|
20241008,115100,88118840,5360,5360,5360,5360,0
|
|
20241008,115000,88118840,5360,5360,5360,5360,0
|
|
20241008,114900,88118840,5360,5360,5360,5360,0
|
|
20241008,114800,88118840,5360,5360,5360,5360,0
|
|
20241008,114700,88118840,5360,5360,5360,5360,1
|
|
20241008,114600,88113480,5360,5360,5360,5360,20
|
|
20241008,114500,88006280,5360,5360,5360,5360,0
|
|
20241008,114400,88006280,5360,5360,5360,5360,19
|
|
20241008,114300,87904440,5360,5360,5360,5360,0
|
|
20241008,114200,87904440,5360,5360,5360,5360,0
|
|
20241008,114100,87904440,5360,5360,5360,5360,0
|
|
20241008,114000,87904440,5360,5360,5360,5360,0
|
|
20241008,113900,87904440,5360,5360,5360,5360,0
|
|
20241008,113800,87904440,5360,5360,5360,5360,0
|
|
20241008,113700,87904440,5360,5360,5360,5360,0
|
|
20241008,113600,87904440,5360,5360,5360,5360,0
|
|
20241008,113500,87904440,5360,5360,5360,5360,0
|
|
20241008,113400,87904440,5360,5360,5360,5360,1
|
|
20241008,113300,87899080,5350,5350,5350,5350,1
|
|
20241008,113200,87893730,5360,5360,5360,5360,0
|
|
20241008,113100,87893730,5360,5360,5360,5360,0
|
|
20241008,113000,87893730,5360,5360,5360,5360,0
|
|
20241008,112900,87893730,5360,5360,5360,5360,0
|
|
20241008,112800,87893730,5360,5360,5360,5360,0
|
|
20241008,112700,87893730,5360,5360,5360,5360,0
|
|
20241008,112600,87893730,5360,5360,5360,5360,0
|
|
20241008,112500,87893730,5360,5360,5360,5360,0
|
|
20241008,112400,87893730,5360,5360,5360,5360,0
|
|
20241008,112300,87893730,5360,5360,5360,5360,0
|
|
20241008,112200,87893730,5360,5360,5360,5360,0
|
|
20241008,112100,87893730,5360,5360,5360,5360,0
|
|
20241008,112000,87893730,5360,5360,5360,5360,0
|
|
20241008,111900,87893730,5360,5360,5360,5360,5
|
|
20241008,111800,87866930,5350,5350,5350,5350,0
|
|
20241008,111700,87866930,5350,5350,5350,5350,800
|
|
20241008,111600,83586930,5360,5360,5360,5360,1
|
|
20241008,111500,83581570,5350,5350,5350,5350,1
|
|
20241008,111400,83576220,5360,5360,5360,5360,962
|
|
20241008,111300,78419900,5360,5360,5360,5360,74
|
|
20241008,111200,78023260,5370,5370,5370,5370,10
|
|
20241008,111100,77969560,5370,5370,5370,5370,430
|
|
20241008,111000,75660460,5370,5370,5370,5370,0
|
|
20241008,110900,75660460,5370,5370,5370,5370,0
|
|
20241008,110800,75660460,5370,5370,5370,5370,0
|
|
20241008,110700,75660460,5370,5370,5370,5370,0
|
|
20241008,110600,75660460,5370,5370,5370,5370,0
|
|
20241008,110500,75660460,5370,5370,5370,5370,0
|
|
20241008,110400,75660460,5370,5370,5370,5370,0
|
|
20241008,110300,75660460,5370,5370,5370,5370,0
|
|
20241008,110200,75660460,5370,5370,5370,5370,0
|
|
20241008,110100,75660460,5370,5370,5370,5370,0
|
|
20241008,110000,75660460,5370,5370,5370,5370,0
|
|
20241008,105900,75660460,5370,5370,5370,5370,7
|
|
20241008,105800,75622870,5370,5370,5370,5370,0
|
|
20241008,105700,75622870,5370,5370,5370,5370,0
|
|
20241008,105600,75622870,5370,5370,5370,5370,0
|
|
20241008,105500,75622870,5370,5370,5370,5370,0
|
|
20241008,105400,75622870,5370,5370,5370,5370,0
|
|
20241008,105300,75622870,5370,5370,5370,5370,537
|
|
20241008,105200,72739180,5370,5370,5370,5370,2
|
|
20241008,105100,72728440,5360,5360,5360,5360,0
|
|
20241008,105000,72728440,5360,5360,5360,5360,0
|
|
20241008,104900,72728440,5360,5370,5370,5360,1345
|
|
20241008,104800,65506780,5370,5380,5380,5370,2
|
|
20241008,104700,65496030,5370,5370,5370,5370,0
|
|
20241008,104600,65496030,5370,5370,5370,5370,100
|
|
20241008,104500,64959030,5370,5370,5370,5370,100
|
|
20241008,104400,64422030,5380,5380,5380,5380,0
|
|
20241008,104300,64422030,5380,5380,5380,5380,0
|
|
20241008,104200,64422030,5380,5380,5380,5380,42
|
|
20241008,104100,64196070,5380,5380,5380,5380,11
|
|
20241008,104000,64136890,5380,5380,5380,5380,0
|
|
20241008,103900,64136890,5380,5380,5380,5380,0
|
|
20241008,103800,64136890,5380,5380,5380,5380,0
|
|
20241008,103700,64136890,5380,5380,5380,5380,0
|
|
20241008,103600,64136890,5380,5380,5380,5380,0
|
|
20241008,103500,64136890,5380,5380,5380,5380,0
|
|
20241008,103400,64136890,5380,5380,5380,5380,855
|
|
20241008,103300,59536990,5380,5380,5380,5380,0
|
|
20241008,103200,59536990,5380,5380,5380,5380,270
|
|
20241008,103100,58084390,5380,5380,5380,5380,0
|
|
20241008,103000,58084390,5380,5380,5380,5380,0
|
|
20241008,102900,58084390,5380,5380,5380,5380,0
|
|
20241008,102800,58084390,5380,5380,5380,5380,0
|
|
20241008,102700,58084390,5380,5380,5380,5380,0
|
|
20241008,102600,58084390,5380,5380,5380,5380,0
|
|
20241008,102500,58084390,5380,5380,5380,5380,200
|
|
20241008,102400,57008390,5380,5380,5380,5380,0
|
|
20241008,102300,57008390,5380,5380,5380,5380,161
|
|
20241008,102200,56142210,5380,5380,5380,5380,560
|
|
20241008,102100,53129410,5380,5390,5390,5380,591
|
|
20241008,102000,49949800,5400,5400,5400,5400,0
|
|
20241008,101900,49949800,5400,5400,5400,5400,0
|
|
20241008,101800,49949800,5400,5400,5400,5400,0
|
|
20241008,101700,49949800,5400,5400,5400,5400,0
|
|
20241008,101600,49949800,5400,5400,5400,5400,0
|
|
20241008,101500,49949800,5400,5400,5400,5400,0
|
|
20241008,101400,49949800,5400,5400,5400,5400,0
|
|
20241008,101300,49949800,5400,5390,5400,5390,21
|
|
20241008,101200,49836600,5400,5400,5400,5400,0
|
|
20241008,101100,49836600,5400,5400,5400,5400,0
|
|
20241008,101000,49836600,5400,5400,5400,5400,0
|
|
20241008,100900,49836600,5400,5400,5400,5400,0
|
|
20241008,100800,49836600,5400,5400,5400,5400,0
|
|
20241008,100700,49836600,5400,5400,5400,5400,0
|
|
20241008,100600,49836600,5400,5390,5400,5390,204
|
|
20241008,100500,48737030,5400,5390,5400,5390,102
|
|
20241008,100400,48187230,5390,5390,5390,5390,97
|
|
20241008,100300,47664400,5390,5390,5390,5390,57
|
|
20241008,100200,47357170,5380,5380,5380,5380,113
|
|
20241008,100100,46749230,5370,5390,5390,5370,1851
|
|
20241008,100000,36797160,5400,5400,5400,5400,0
|
|
20241008,095900,36797160,5400,5400,5400,5400,0
|
|
20241008,095800,36797160,5400,5400,5400,5400,0
|
|
20241008,095700,36797160,5400,5390,5400,5390,251
|
|
20241008,095600,35444260,5390,5390,5390,5390,300
|
|
20241008,095500,33827260,5390,5390,5390,5390,281
|
|
20241008,095400,32312670,5400,5400,5400,5400,0
|
|
20241008,095300,32312670,5400,5400,5400,5400,0
|
|
20241008,095200,32312670,5400,5400,5400,5400,0
|
|
20241008,095100,32312670,5400,5390,5400,5390,120
|
|
20241008,095000,31665860,5380,5380,5380,5380,369
|
|
20241008,094900,29680640,5380,5380,5380,5380,0
|
|
20241008,094800,29680640,5380,5380,5380,5370,26
|
|
20241008,094700,29540990,5370,5370,5370,5370,627
|
|
20241008,094600,26174000,5380,5380,5380,5380,0
|
|
20241008,094500,26174000,5380,5380,5380,5380,0
|
|
20241008,094400,26174000,5380,5380,5380,5380,0
|
|
20241008,094300,26174000,5380,5380,5380,5380,15
|
|
20241008,094200,26093300,5380,5380,5380,5380,6
|
|
20241008,094100,26061020,5380,5380,5380,5380,6
|
|
20241008,094000,26028740,5380,5370,5380,5370,54
|
|
20241008,093900,25738230,5380,5370,5380,5370,26
|
|
20241008,093800,25598600,5380,5380,5380,5380,1
|
|
20241008,093700,25593220,5370,5370,5370,5370,791
|
|
20241008,093600,21345550,5370,5370,5370,5370,960
|
|
20241008,093500,16190350,5390,5390,5390,5390,0
|
|
20241008,093400,16190350,5390,5390,5390,5390,0
|
|
20241008,093300,16190350,5390,5370,5390,5370,117
|
|
20241008,093200,15562030,5390,5390,5390,5390,0
|
|
20241008,093100,15562030,5390,5390,5390,5390,1
|
|
20241008,093000,15556640,5380,5380,5380,5380,39
|
|
20241008,092900,15346820,5390,5380,5390,5380,14
|
|
20241008,092800,15271490,5390,5390,5390,5390,0
|
|
20241008,092700,15271490,5390,5390,5390,5390,0
|
|
20241008,092600,15271490,5390,5370,5390,5370,38
|
|
20241008,092500,15066700,5380,5380,5380,5380,1199
|
|
20241008,092400,8616080,5390,5390,5390,5390,10
|
|
20241008,092300,8562180,5400,5400,5400,5400,1
|
|
20241008,092200,8556780,5390,5390,5390,5390,139
|
|
20241008,092100,7807570,5400,5400,5400,5400,0
|
|
20241008,092000,7807570,5400,5400,5400,5400,0
|
|
20241008,091900,7807570,5400,5400,5400,5400,5
|
|
20241008,091800,7780570,5410,5410,5410,5410,20
|
|
20241008,091700,7672370,5410,5410,5410,5410,2
|
|
20241008,091600,7661550,5410,5410,5410,5410,0
|
|
20241008,091500,7661550,5410,5400,5410,5400,342
|
|
20241008,091400,5812230,5410,5410,5410,5410,0
|
|
20241008,091300,5812230,5410,5400,5410,5390,5
|
|
20241008,091200,5785250,5410,5420,5430,5410,452
|
|
20241008,091100,3339890,5410,5410,5410,5410,109
|
|
20241008,091000,2750200,5410,5410,5410,5410,320
|
|
20241008,090900,1019000,5410,5400,5410,5400,20
|
|
20241008,090800,910960,5410,5410,5410,5410,25
|
|
20241008,090700,775710,5380,5380,5380,5380,2
|
|
20241008,090600,764950,5380,5380,5380,5380,0
|
|
20241008,090500,764950,5380,5380,5380,5370,61
|
|
20241008,090400,436780,5370,5370,5370,5370,0
|
|
20241008,090300,436780,5370,5370,5370,5370,0
|
|
20241008,090200,436780,5370,5370,5370,5370,0
|
|
20241008,090100,436780,5370,5370,5370,5370,0
|
|
20241008,090000,436780,5370,5400,5400,5370,81
|