640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,193700,502123960,5120,5120,5120,5120,2165
|
|
20241014,193600,502123960,5120,5120,5120,5120,0
|
|
20241014,193500,502123960,5120,5120,5120,5120,0
|
|
20241014,193400,502123960,5120,5120,5120,5120,0
|
|
20241014,193300,502123960,5120,5120,5120,5120,0
|
|
20241014,193200,502123960,5120,5120,5120,5120,0
|
|
20241014,193100,502123960,5120,5120,5120,5120,0
|
|
20241014,193000,502123960,5120,5120,5120,5120,0
|
|
20241014,192900,502123960,5120,5120,5120,5120,0
|
|
20241014,192800,502123960,5120,5120,5120,5120,0
|
|
20241014,192700,502123960,5120,5120,5120,5120,0
|
|
20241014,192600,502123960,5120,5120,5120,5120,0
|
|
20241014,192500,502123960,5120,5120,5120,5120,0
|
|
20241014,192400,502123960,5120,5120,5120,5120,0
|
|
20241014,192300,502123960,5120,5120,5120,5120,0
|
|
20241014,192200,502123960,5120,5120,5120,5120,0
|
|
20241014,192100,502123960,5120,5120,5120,5120,0
|
|
20241014,192000,502123960,5120,5120,5120,5120,0
|
|
20241014,191900,502123960,5120,5120,5120,5120,0
|
|
20241014,191800,502123960,5120,5120,5120,5120,0
|
|
20241014,191700,502123960,5120,5120,5120,5120,0
|
|
20241014,191600,502123960,5120,5120,5120,5120,0
|
|
20241014,191500,502123960,5120,5120,5120,5120,0
|
|
20241014,191400,502123960,5120,5120,5120,5120,0
|
|
20241014,191300,502123960,5120,5120,5120,5120,0
|
|
20241014,191200,502123960,5120,5120,5120,5120,0
|
|
20241014,191100,502123960,5120,5120,5120,5120,0
|
|
20241014,191000,502123960,5120,5120,5120,5120,0
|
|
20241014,190900,502123960,5120,5120,5120,5120,0
|
|
20241014,190800,502123960,5120,5120,5120,5120,0
|
|
20241014,190700,502123960,5120,5120,5120,5120,2165
|
|
20241014,190600,502123960,5120,5120,5120,5120,0
|
|
20241014,190500,502123960,5120,5120,5120,5120,0
|
|
20241014,190400,502123960,5120,5120,5120,5120,0
|
|
20241014,190300,502123960,5120,5120,5120,5120,0
|
|
20241014,190200,502123960,5120,5120,5120,5120,0
|
|
20241014,190100,502123960,5120,5120,5120,5120,0
|
|
20241014,190000,502123960,5120,5120,5120,5120,0
|
|
20241014,185900,502123960,5120,5120,5120,5120,0
|
|
20241014,185800,502123960,5120,5120,5120,5120,0
|
|
20241014,185700,502123960,5120,5120,5120,5120,0
|
|
20241014,185600,502123960,5120,5120,5120,5120,0
|
|
20241014,185500,502123960,5120,5120,5120,5120,0
|
|
20241014,185400,502123960,5120,5120,5120,5120,0
|
|
20241014,185300,502123960,5120,5120,5120,5120,0
|
|
20241014,185200,502123960,5120,5120,5120,5120,0
|
|
20241014,185100,502123960,5120,5120,5120,5120,0
|
|
20241014,185000,502123960,5120,5120,5120,5120,0
|
|
20241014,184900,502123960,5120,5120,5120,5120,0
|
|
20241014,184800,502123960,5120,5120,5120,5120,0
|
|
20241014,184700,502123960,5120,5120,5120,5120,0
|
|
20241014,184600,502123960,5120,5120,5120,5120,0
|
|
20241014,184500,502123960,5120,5120,5120,5120,0
|
|
20241014,184400,502123960,5120,5120,5120,5120,0
|
|
20241014,184300,502123960,5120,5120,5120,5120,0
|
|
20241014,184200,502123960,5120,5120,5120,5120,0
|
|
20241014,184100,502123960,5120,5120,5120,5120,0
|
|
20241014,184000,502123960,5120,5120,5120,5120,0
|
|
20241014,183900,502123960,5120,5120,5120,5120,0
|
|
20241014,183800,502123960,5120,5120,5120,5120,0
|
|
20241014,183700,502123960,5120,5120,5120,5120,2165
|
|
20241014,183600,502123960,5120,5120,5120,5120,0
|
|
20241014,183500,502123960,5120,5120,5120,5120,0
|
|
20241014,183400,502123960,5120,5120,5120,5120,0
|
|
20241014,183300,502123960,5120,5120,5120,5120,0
|
|
20241014,183200,502123960,5120,5120,5120,5120,0
|
|
20241014,183100,502123960,5120,5120,5120,5120,0
|
|
20241014,183000,502123960,5120,5120,5120,5120,0
|
|
20241014,182900,502123960,5120,5120,5120,5120,0
|
|
20241014,182800,502123960,5120,5120,5120,5120,0
|
|
20241014,182700,502123960,5120,5120,5120,5120,0
|
|
20241014,182600,502123960,5120,5120,5120,5120,0
|
|
20241014,182500,502123960,5120,5120,5120,5120,0
|
|
20241014,182400,502123960,5120,5120,5120,5120,0
|
|
20241014,182300,502123960,5120,5120,5120,5120,0
|
|
20241014,182200,502123960,5120,5120,5120,5120,0
|
|
20241014,182100,502123960,5120,5120,5120,5120,0
|
|
20241014,182000,502123960,5120,5120,5120,5120,0
|
|
20241014,181900,502123960,5120,5120,5120,5120,0
|
|
20241014,181800,502123960,5120,5120,5120,5120,0
|
|
20241014,181700,502123960,5120,5120,5120,5120,0
|
|
20241014,181600,502123960,5120,5120,5120,5120,0
|
|
20241014,181500,502123960,5120,5120,5120,5120,0
|
|
20241014,181400,502123960,5120,5120,5120,5120,0
|
|
20241014,181300,502123960,5120,5120,5120,5120,0
|
|
20241014,181200,502123960,5120,5120,5120,5120,0
|
|
20241014,181100,502123960,5120,5120,5120,5120,0
|
|
20241014,181000,502123960,5120,5120,5120,5120,0
|
|
20241014,180900,502123960,5120,5120,5120,5120,0
|
|
20241014,180800,502123960,5120,5120,5120,5120,0
|
|
20241014,180700,502123960,5120,5120,5120,5120,2165
|
|
20241014,180600,502123960,5120,5120,5120,5120,0
|
|
20241014,180500,502123960,5120,5120,5120,5120,0
|
|
20241014,180400,502123960,5120,5120,5120,5120,0
|
|
20241014,180300,502123960,5120,5120,5120,5120,0
|
|
20241014,180200,502123960,5120,5120,5120,5120,0
|
|
20241014,180100,502123960,5120,5120,5120,5120,0
|
|
20241014,180000,502123960,5120,5120,5120,5120,0
|
|
20241014,175900,502123960,5120,5120,5120,5120,0
|
|
20241014,175800,502123960,5120,5120,5120,5120,0
|
|
20241014,175700,502123960,5120,5120,5120,5120,0
|
|
20241014,175600,502123960,5120,5120,5120,5120,0
|
|
20241014,175500,502123960,5120,5120,5120,5120,0
|
|
20241014,175400,502123960,5120,5120,5120,5120,0
|
|
20241014,175300,502123960,5120,5120,5120,5120,0
|
|
20241014,175200,502123960,5120,5120,5120,5120,0
|
|
20241014,175100,502123960,5120,5120,5120,5120,0
|
|
20241014,175000,502123960,5120,5120,5120,5120,0
|
|
20241014,174900,502123960,5120,5120,5120,5120,0
|
|
20241014,174800,502123960,5120,5120,5120,5120,0
|
|
20241014,174700,502123960,5120,5120,5120,5120,0
|
|
20241014,174600,502123960,5120,5120,5120,5120,0
|
|
20241014,174500,502123960,5120,5120,5120,5120,0
|
|
20241014,174400,502123960,5120,5120,5120,5120,0
|
|
20241014,174300,502123960,5120,5120,5120,5120,0
|
|
20241014,174200,502123960,5120,5120,5120,5120,0
|
|
20241014,174100,502123960,5120,5120,5120,5120,0
|
|
20241014,174000,502123960,5120,5120,5120,5120,0
|
|
20241014,173900,502123960,5120,5120,5120,5120,0
|
|
20241014,173800,502123960,5120,5120,5120,5120,0
|
|
20241014,173700,502123960,5120,5120,5120,5120,2165
|
|
20241014,173600,502123960,5120,5120,5120,5120,0
|
|
20241014,173500,502123960,5120,5120,5120,5120,0
|
|
20241014,173400,502123960,5120,5120,5120,5120,0
|
|
20241014,173300,502123960,5120,5120,5120,5120,0
|
|
20241014,173200,502123960,5120,5120,5120,5120,0
|
|
20241014,173100,502123960,5120,5120,5120,5120,0
|
|
20241014,173000,502123960,5120,5120,5120,5120,0
|
|
20241014,172900,502123960,5120,5120,5120,5120,0
|
|
20241014,172800,502123960,5120,5120,5120,5120,0
|
|
20241014,172700,502123960,5120,5120,5120,5120,0
|
|
20241014,172600,502123960,5120,5120,5120,5120,0
|
|
20241014,172500,502123960,5120,5120,5120,5120,0
|
|
20241014,172400,502123960,5120,5120,5120,5120,0
|
|
20241014,172300,502123960,5120,5120,5120,5120,0
|
|
20241014,172200,502123960,5120,5120,5120,5120,0
|
|
20241014,172100,502123960,5120,5120,5120,5120,0
|
|
20241014,172000,502123960,5120,5120,5120,5120,0
|
|
20241014,171900,502123960,5120,5120,5120,5120,0
|
|
20241014,171800,502123960,5120,5120,5120,5120,0
|
|
20241014,171700,502123960,5120,5120,5120,5120,0
|
|
20241014,171600,502123960,5120,5120,5120,5120,0
|
|
20241014,171500,502123960,5120,5120,5120,5120,0
|
|
20241014,171400,502123960,5120,5120,5120,5120,0
|
|
20241014,171300,502123960,5120,5120,5120,5120,0
|
|
20241014,171200,502123960,5120,5120,5120,5120,0
|
|
20241014,171100,502123960,5120,5120,5120,5120,0
|
|
20241014,171000,502123960,5120,5120,5120,5120,0
|
|
20241014,170900,502123960,5120,5120,5120,5120,0
|
|
20241014,170800,502123960,5120,5120,5120,5120,0
|
|
20241014,170700,502123960,5120,5120,5120,5120,2165
|
|
20241014,170600,502123960,5120,5120,5120,5120,0
|
|
20241014,170500,502123960,5120,5120,5120,5120,0
|
|
20241014,170400,502123960,5120,5120,5120,5120,0
|
|
20241014,170300,502123960,5120,5120,5120,5120,0
|
|
20241014,170200,502123960,5120,5120,5120,5120,0
|
|
20241014,170100,502123960,5120,5120,5120,5120,0
|
|
20241014,170000,502123960,5120,5120,5120,5120,0
|
|
20241014,165900,502123960,5120,5120,5120,5120,0
|
|
20241014,165800,502123960,5120,5120,5120,5120,0
|
|
20241014,165700,502123960,5120,5120,5120,5120,0
|
|
20241014,165600,502123960,5120,5120,5120,5120,0
|
|
20241014,165500,502123960,5120,5120,5120,5120,0
|
|
20241014,165400,502123960,5120,5120,5120,5120,0
|
|
20241014,165300,502123960,5120,5120,5120,5120,0
|
|
20241014,165200,502123960,5120,5120,5120,5120,0
|
|
20241014,165100,502123960,5120,5120,5120,5120,0
|
|
20241014,165000,502123960,5120,5120,5120,5120,0
|
|
20241014,164900,502123960,5120,5120,5120,5120,0
|
|
20241014,164800,502123960,5120,5120,5120,5120,0
|
|
20241014,164700,502123960,5120,5120,5120,5120,0
|
|
20241014,164600,502123960,5120,5120,5120,5120,0
|
|
20241014,164500,502123960,5120,5120,5120,5120,0
|
|
20241014,164400,502123960,5120,5120,5120,5120,0
|
|
20241014,164300,502123960,5120,5120,5120,5120,0
|
|
20241014,164200,502123960,5120,5120,5120,5120,0
|
|
20241014,164100,502123960,5120,5120,5120,5120,0
|
|
20241014,164000,502123960,5120,5120,5120,5120,0
|
|
20241014,163900,502123960,5120,5120,5120,5120,0
|
|
20241014,163800,502123960,5120,5120,5120,5120,0
|
|
20241014,163700,502123960,5120,5120,5120,5120,2165
|
|
20241014,163600,502123960,5120,5120,5120,5120,0
|
|
20241014,163500,502123960,5120,5120,5120,5120,0
|
|
20241014,163400,502123960,5120,5120,5120,5120,0
|
|
20241014,163300,502123960,5120,5120,5120,5120,0
|
|
20241014,163200,502123960,5120,5120,5120,5120,0
|
|
20241014,163100,502123960,5120,5120,5120,5120,0
|
|
20241014,163000,502123960,5120,5120,5120,5120,0
|
|
20241014,162900,502123960,5120,5120,5120,5120,0
|
|
20241014,162800,502123960,5120,5120,5120,5120,0
|
|
20241014,162700,502123960,5120,5120,5120,5120,0
|
|
20241014,162600,502123960,5120,5120,5120,5120,0
|
|
20241014,162500,502123960,5120,5120,5120,5120,0
|
|
20241014,162400,502123960,5120,5120,5120,5120,0
|
|
20241014,162300,502123960,5120,5120,5120,5120,0
|
|
20241014,162200,502123960,5120,5120,5120,5120,0
|
|
20241014,162100,502123960,5120,5120,5120,5120,0
|
|
20241014,162000,502123960,5120,5120,5120,5120,0
|
|
20241014,161900,502123960,5120,5120,5120,5120,0
|
|
20241014,161800,502123960,5120,5120,5120,5120,0
|
|
20241014,161700,502123960,5120,5120,5120,5120,0
|
|
20241014,161600,502123960,5120,5120,5120,5120,0
|
|
20241014,161500,502123960,5120,5120,5120,5120,0
|
|
20241014,161400,502123960,5120,5120,5120,5120,0
|
|
20241014,161300,502123960,5120,5120,5120,5120,0
|
|
20241014,161200,502123960,5120,5120,5120,5120,0
|
|
20241014,161100,502123960,5120,5120,5120,5120,0
|
|
20241014,161000,502123960,5120,5120,5120,5120,0
|
|
20241014,160900,502123960,5120,5120,5120,5120,0
|
|
20241014,160800,502123960,5120,5120,5120,5120,0
|
|
20241014,160700,502123960,5120,5120,5120,5120,2165
|
|
20241014,160600,502123960,5120,5120,5120,5120,0
|
|
20241014,160500,502123960,5120,5120,5120,5120,0
|
|
20241014,160400,502123960,5120,5120,5120,5120,0
|
|
20241014,160300,502123960,5120,5120,5120,5120,0
|
|
20241014,160200,502123960,5120,5120,5120,5120,0
|
|
20241014,160100,502123960,5120,5120,5120,5120,0
|
|
20241014,160000,502123960,5120,5120,5120,5120,0
|
|
20241014,155900,502123960,5120,5120,5120,5120,0
|
|
20241014,155800,502123960,5120,5120,5120,5120,0
|
|
20241014,155700,502123960,5120,5120,5120,5120,0
|
|
20241014,155600,502123960,5120,5120,5120,5120,0
|
|
20241014,155500,502123960,5120,5120,5120,5120,0
|
|
20241014,155400,502123960,5120,5120,5120,5120,0
|
|
20241014,155300,502123960,5120,5120,5120,5120,0
|
|
20241014,155200,502123960,5120,5120,5120,5120,0
|
|
20241014,155100,502123960,5120,5120,5120,5120,0
|
|
20241014,155000,502123960,5120,5120,5120,5120,0
|
|
20241014,154900,502123960,5120,5120,5120,5120,0
|
|
20241014,154800,502123960,5120,5120,5120,5120,0
|
|
20241014,154700,502123960,5120,5120,5120,5120,0
|
|
20241014,154600,502123960,5120,5120,5120,5120,0
|
|
20241014,154500,502123960,5120,5120,5120,5120,0
|
|
20241014,154400,502123960,5120,5120,5120,5120,0
|
|
20241014,154300,502123960,5120,5120,5120,5120,0
|
|
20241014,154200,502123960,5120,5120,5120,5120,0
|
|
20241014,154100,502123960,5120,5120,5120,5120,0
|
|
20241014,154000,502123960,5120,5120,5120,5120,0
|
|
20241014,153900,502123960,5120,5120,5120,5120,0
|
|
20241014,153800,502123960,5120,5120,5120,5120,0
|
|
20241014,153700,502123960,5120,5120,5120,5120,2165
|
|
20241014,153600,502123960,5120,5120,5120,5120,0
|
|
20241014,153500,502123960,5120,5120,5120,5120,0
|
|
20241014,153400,502123960,5120,5120,5120,5120,0
|
|
20241014,153300,502123960,5120,5120,5120,5120,0
|
|
20241014,153200,502123960,5120,5120,5120,5120,0
|
|
20241014,153100,502123960,5120,5120,5120,5120,0
|
|
20241014,153000,502123960,5120,5120,5120,5120,2165
|
|
20241014,152900,491039160,5120,5120,5120,5120,0
|
|
20241014,152800,491039160,5120,5120,5120,5120,0
|
|
20241014,152700,491039160,5120,5120,5120,5120,0
|
|
20241014,152600,491039160,5120,5120,5120,5120,0
|
|
20241014,152500,491039160,5120,5120,5120,5120,0
|
|
20241014,152400,491039160,5120,5120,5120,5120,0
|
|
20241014,152300,491039160,5120,5120,5120,5120,0
|
|
20241014,152200,491039160,5120,5120,5120,5120,0
|
|
20241014,152100,491039160,5120,5120,5120,5120,0
|
|
20241014,152000,491039160,5120,5120,5120,5120,0
|
|
20241014,151900,491039160,5120,5130,5130,5120,286
|
|
20241014,151800,489573530,5140,5120,5140,5120,259
|
|
20241014,151700,488247070,5140,5140,5140,5140,5
|
|
20241014,151600,488221370,5150,5130,5150,5090,16983
|
|
20241014,151500,401666320,5140,5160,5160,5120,11293
|
|
20241014,151400,343720370,5160,5160,5160,5160,405
|
|
20241014,151300,341630570,5150,5180,5180,5150,2834
|
|
20241014,151200,327028490,5190,5190,5190,5190,1
|
|
20241014,151100,327023300,5170,5170,5170,5170,507
|
|
20241014,151000,324402110,5180,5180,5180,5180,0
|
|
20241014,150900,324402110,5180,5180,5180,5180,0
|
|
20241014,150800,324402110,5180,5180,5180,5180,0
|
|
20241014,150700,324402110,5180,5180,5180,5180,0
|
|
20241014,150600,324402110,5180,5180,5180,5180,0
|
|
20241014,150500,324402110,5180,5180,5180,5180,10
|
|
20241014,150400,324350310,5180,5180,5180,5180,0
|
|
20241014,150300,324350310,5180,5180,5180,5180,0
|
|
20241014,150200,324350310,5180,5180,5180,5180,54
|
|
20241014,150100,324070590,5180,5180,5180,5180,0
|
|
20241014,150000,324070590,5180,5180,5180,5180,1
|
|
20241014,145900,324065410,5170,5190,5190,5160,4964
|
|
20241014,145800,298415510,5190,5190,5190,5190,0
|
|
20241014,145700,298415510,5190,5190,5190,5190,0
|
|
20241014,145600,298415510,5190,5190,5190,5190,25
|
|
20241014,145500,298285760,5190,5170,5190,5170,2490
|
|
20241014,145400,285363710,5180,5180,5180,5180,0
|
|
20241014,145300,285363710,5180,5180,5180,5180,0
|
|
20241014,145200,285363710,5180,5180,5180,5180,0
|
|
20241014,145100,285363710,5180,5180,5180,5180,125
|
|
20241014,145000,284716210,5190,5190,5190,5190,17
|
|
20241014,144900,284627980,5190,5190,5190,5190,3
|
|
20241014,144800,284612410,5190,5190,5190,5190,13
|
|
20241014,144700,284544940,5190,5190,5190,5190,0
|
|
20241014,144600,284544940,5190,5190,5190,5190,0
|
|
20241014,144500,284544940,5190,5190,5190,5190,0
|
|
20241014,144400,284544940,5190,5190,5190,5190,0
|
|
20241014,144300,284544940,5190,5190,5190,5190,0
|
|
20241014,144200,284544940,5190,5190,5190,5190,0
|
|
20241014,144100,284544940,5190,5190,5190,5190,0
|
|
20241014,144000,284544940,5190,5190,5190,5190,0
|
|
20241014,143900,284544940,5190,5190,5190,5190,1
|
|
20241014,143800,284539750,5210,5210,5210,5210,0
|
|
20241014,143700,284539750,5210,5210,5210,5210,0
|
|
20241014,143600,284539750,5210,5210,5210,5210,0
|
|
20241014,143500,284539750,5210,5210,5210,5210,0
|
|
20241014,143400,284539750,5210,5210,5210,5210,0
|
|
20241014,143300,284539750,5210,5210,5210,5210,0
|
|
20241014,143200,284539750,5210,5210,5210,5210,1
|
|
20241014,143100,284534540,5200,5200,5200,5200,1155
|
|
20241014,143000,278528540,5180,5180,5180,5180,0
|
|
20241014,142900,278528540,5180,5180,5180,5180,0
|
|
20241014,142800,278528540,5180,5180,5180,5180,130
|
|
20241014,142700,277855140,5180,5180,5180,5180,0
|
|
20241014,142600,277855140,5180,5180,5180,5180,500
|
|
20241014,142500,275265140,5210,5210,5210,5210,0
|
|
20241014,142400,275265140,5210,5180,5210,5180,8180
|
|
20241014,142300,232800190,5180,5180,5180,5180,0
|
|
20241014,142200,232800190,5180,5180,5180,5180,0
|
|
20241014,142100,232800190,5180,5180,5180,5180,0
|
|
20241014,142000,232800190,5180,5180,5180,5180,0
|
|
20241014,141900,232800190,5180,5180,5180,5180,0
|
|
20241014,141800,232800190,5180,5180,5180,5180,0
|
|
20241014,141700,232800190,5180,5180,5180,5180,0
|
|
20241014,141600,232800190,5180,5180,5180,5180,0
|
|
20241014,141500,232800190,5180,5180,5180,5180,0
|
|
20241014,141400,232800190,5180,5180,5180,5180,0
|
|
20241014,141300,232800190,5180,5180,5180,5180,0
|
|
20241014,141200,232800190,5180,5180,5180,5180,0
|
|
20241014,141100,232800190,5180,5180,5180,5180,25
|
|
20241014,141000,232670690,5170,5170,5170,5170,0
|
|
20241014,140900,232670690,5170,5170,5170,5170,0
|
|
20241014,140800,232670690,5170,5170,5170,5170,0
|
|
20241014,140700,232670690,5170,5170,5170,5170,0
|
|
20241014,140600,232670690,5170,5170,5170,5170,0
|
|
20241014,140500,232670690,5170,5170,5170,5170,60
|
|
20241014,140400,232360490,5170,5170,5170,5170,0
|
|
20241014,140300,232360490,5170,5170,5170,5170,50
|
|
20241014,140200,232101990,5170,5170,5170,5170,298
|
|
20241014,140100,230561330,5170,5170,5170,5170,1
|
|
20241014,140000,230556160,5170,5170,5170,5170,1
|
|
20241014,135900,230550990,5150,5150,5150,5150,0
|
|
20241014,135800,230550990,5150,5150,5150,5150,0
|
|
20241014,135700,230550990,5150,5150,5150,5150,0
|
|
20241014,135600,230550990,5150,5150,5150,5150,1
|
|
20241014,135500,230545840,5150,5150,5150,5150,19
|
|
20241014,135400,230447990,5160,5160,5160,5160,0
|
|
20241014,135300,230447990,5160,5160,5160,5160,50
|
|
20241014,135200,230189990,5170,5170,5170,5170,0
|
|
20241014,135100,230189990,5170,5170,5170,5170,0
|
|
20241014,135000,230189990,5170,5170,5170,5170,0
|
|
20241014,134900,230189990,5170,5170,5170,5170,0
|
|
20241014,134800,230189990,5170,5170,5170,5170,10
|
|
20241014,134700,230138290,5170,5150,5170,5150,3
|
|
20241014,134600,230122820,5150,5150,5150,5150,0
|
|
20241014,134500,230122820,5150,5150,5150,5150,1
|
|
20241014,134400,230117670,5160,5160,5160,5160,0
|
|
20241014,134300,230117670,5160,5160,5160,5160,45
|
|
20241014,134200,229885470,5160,5160,5160,5160,0
|
|
20241014,134100,229885470,5160,5160,5160,5160,0
|
|
20241014,134000,229885470,5160,5160,5160,5160,899
|
|
20241014,133900,225246630,5160,5160,5160,5160,0
|
|
20241014,133800,225246630,5160,5160,5160,5160,0
|
|
20241014,133700,225246630,5160,5160,5160,5160,0
|
|
20241014,133600,225246630,5160,5160,5160,5160,1
|
|
20241014,133500,225241470,5150,5160,5160,5150,534
|
|
20241014,133400,222486450,5150,5150,5150,5150,0
|
|
20241014,133300,222486450,5150,5150,5150,5150,55
|
|
20241014,133200,222203200,5150,5150,5150,5150,0
|
|
20241014,133100,222203200,5150,5150,5150,5150,0
|
|
20241014,133000,222203200,5150,5150,5150,5150,0
|
|
20241014,132900,222203200,5150,5150,5150,5150,0
|
|
20241014,132800,222203200,5150,5150,5150,5150,0
|
|
20241014,132700,222203200,5150,5150,5150,5150,0
|
|
20241014,132600,222203200,5150,5150,5150,5150,0
|
|
20241014,132500,222203200,5150,5150,5150,5150,0
|
|
20241014,132400,222203200,5150,5150,5150,5150,0
|
|
20241014,132300,222203200,5150,5150,5150,5150,45
|
|
20241014,132200,221971450,5150,5150,5150,5150,2
|
|
20241014,132100,221961150,5150,5150,5150,5150,0
|
|
20241014,132000,221961150,5150,5150,5150,5150,0
|
|
20241014,131900,221961150,5150,5150,5150,5150,0
|
|
20241014,131800,221961150,5150,5150,5150,5150,0
|
|
20241014,131700,221961150,5150,5150,5150,5150,0
|
|
20241014,131600,221961150,5150,5150,5150,5150,0
|
|
20241014,131500,221961150,5150,5150,5150,5150,0
|
|
20241014,131400,221961150,5150,5150,5150,5150,30
|
|
20241014,131300,221806650,5160,5160,5160,5160,0
|
|
20241014,131200,221806650,5160,5160,5160,5160,0
|
|
20241014,131100,221806650,5160,5160,5160,5160,0
|
|
20241014,131000,221806650,5160,5160,5160,5160,11
|
|
20241014,130900,221749890,5150,5150,5150,5150,0
|
|
20241014,130800,221749890,5150,5150,5150,5150,0
|
|
20241014,130700,221749890,5150,5150,5150,5150,0
|
|
20241014,130600,221749890,5150,5150,5150,5150,22
|
|
20241014,130500,221636590,5150,5150,5150,5150,0
|
|
20241014,130400,221636590,5150,5150,5150,5150,0
|
|
20241014,130300,221636590,5150,5150,5150,5150,28
|
|
20241014,130200,221492390,5150,5150,5150,5150,0
|
|
20241014,130100,221492390,5150,5150,5150,5150,0
|
|
20241014,130000,221492390,5150,5150,5150,5150,0
|
|
20241014,125900,221492390,5150,5150,5150,5150,3
|
|
20241014,125800,221476940,5160,5160,5160,5160,0
|
|
20241014,125700,221476940,5160,5160,5160,5160,6
|
|
20241014,125600,221445980,5160,5160,5160,5160,0
|
|
20241014,125500,221445980,5160,5160,5160,5160,0
|
|
20241014,125400,221445980,5160,5150,5160,5150,2
|
|
20241014,125300,221435670,5160,5160,5160,5160,5
|
|
20241014,125200,221409870,5150,5150,5150,5150,0
|
|
20241014,125100,221409870,5150,5150,5150,5150,0
|
|
20241014,125000,221409870,5150,5140,5150,5140,202
|
|
20241014,124900,220369590,5140,5140,5140,5140,13
|
|
20241014,124800,220302770,5140,5140,5140,5140,0
|
|
20241014,124700,220302770,5140,5140,5140,5140,1
|
|
20241014,124600,220297630,5140,5140,5140,5140,0
|
|
20241014,124500,220297630,5140,5140,5140,5140,0
|
|
20241014,124400,220297630,5140,5140,5140,5140,0
|
|
20241014,124300,220297630,5140,5130,5140,5130,51
|
|
20241014,124200,220035500,5130,5130,5130,5130,0
|
|
20241014,124100,220035500,5130,5140,5140,5130,2000
|
|
20241014,124000,209773430,5140,5140,5140,5140,0
|
|
20241014,123900,209773430,5140,5150,5150,5140,1002
|
|
20241014,123800,204622040,5150,5150,5150,5150,0
|
|
20241014,123700,204622040,5150,5150,5150,5150,1
|
|
20241014,123600,204616890,5160,5160,5160,5160,27
|
|
20241014,123500,204477570,5160,5160,5160,5160,0
|
|
20241014,123400,204477570,5160,5160,5160,5160,0
|
|
20241014,123300,204477570,5160,5160,5160,5160,30
|
|
20241014,123200,204322770,5160,5160,5160,5160,0
|
|
20241014,123100,204322770,5160,5160,5160,5160,0
|
|
20241014,123000,204322770,5160,5160,5160,5160,3
|
|
20241014,122900,204307290,5160,5160,5160,5160,77
|
|
20241014,122800,203909970,5140,5140,5140,5140,0
|
|
20241014,122700,203909970,5140,5140,5140,5140,1
|
|
20241014,122600,203904830,5150,5150,5150,5150,0
|
|
20241014,122500,203904830,5150,5150,5150,5150,0
|
|
20241014,122400,203904830,5150,5150,5150,5150,0
|
|
20241014,122300,203904830,5150,5150,5150,5150,50
|
|
20241014,122200,203647330,5150,5150,5150,5150,0
|
|
20241014,122100,203647330,5150,5150,5150,5150,6
|
|
20241014,122000,203616430,5140,5140,5140,5140,0
|
|
20241014,121900,203616430,5140,5140,5140,5140,2
|
|
20241014,121800,203606150,5150,5150,5150,5150,65
|
|
20241014,121700,203271400,5140,5140,5140,5140,1
|
|
20241014,121600,203266260,5140,5140,5140,5140,0
|
|
20241014,121500,203266260,5140,5140,5140,5140,0
|
|
20241014,121400,203266260,5140,5140,5140,5140,0
|
|
20241014,121300,203266260,5140,5140,5140,5140,2
|
|
20241014,121200,203255980,5140,5140,5140,5140,0
|
|
20241014,121100,203255980,5140,5140,5140,5140,0
|
|
20241014,121000,203255980,5140,5140,5140,5140,0
|
|
20241014,120900,203255980,5140,5130,5140,5130,8
|
|
20241014,120800,203214870,5160,5160,5160,5160,10
|
|
20241014,120700,203163270,5160,5160,5160,5160,0
|
|
20241014,120600,203163270,5160,5160,5160,5160,0
|
|
20241014,120500,203163270,5160,5160,5160,5160,0
|
|
20241014,120400,203163270,5160,5140,5160,5140,2835
|
|
20241014,120300,188536720,5130,5130,5130,5130,56
|
|
20241014,120200,188249440,5130,5130,5130,5130,0
|
|
20241014,120100,188249440,5130,5130,5130,5130,0
|
|
20241014,120000,188249440,5130,5130,5130,5130,0
|
|
20241014,115900,188249440,5130,5140,5150,5130,51
|
|
20241014,115800,187987110,5130,5130,5130,5130,0
|
|
20241014,115700,187987110,5130,5130,5130,5130,10
|
|
20241014,115600,187935810,5140,5140,5140,5140,0
|
|
20241014,115500,187935810,5140,5140,5140,5140,0
|
|
20241014,115400,187935810,5140,5140,5140,5140,0
|
|
20241014,115300,187935810,5140,5140,5140,5140,15
|
|
20241014,115200,187858710,5140,5140,5140,5140,0
|
|
20241014,115100,187858710,5140,5140,5140,5140,7
|
|
20241014,115000,187822730,5130,5130,5130,5130,0
|
|
20241014,114900,187822730,5130,5130,5130,5130,2
|
|
20241014,114800,187812470,5130,5130,5130,5130,0
|
|
20241014,114700,187812470,5130,5130,5130,5130,1
|
|
20241014,114600,187807340,5130,5130,5130,5130,68
|
|
20241014,114500,187458500,5130,5140,5140,5130,68
|
|
20241014,114400,187109170,5140,5140,5140,5140,0
|
|
20241014,114300,187109170,5140,5140,5140,5140,56
|
|
20241014,114200,186821330,5140,5140,5140,5140,0
|
|
20241014,114100,186821330,5140,5140,5140,5140,0
|
|
20241014,114000,186821330,5140,5140,5140,5140,0
|
|
20241014,113900,186821330,5140,5140,5140,5140,8
|
|
20241014,113800,186780210,5140,5140,5140,5140,1
|
|
20241014,113700,186775070,5140,5140,5140,5140,1
|
|
20241014,113600,186769930,5140,5140,5140,5140,0
|
|
20241014,113500,186769930,5140,5140,5140,5140,0
|
|
20241014,113400,186769930,5140,5140,5140,5140,0
|
|
20241014,113300,186769930,5140,5140,5140,5140,46
|
|
20241014,113200,186533490,5140,5140,5140,5140,0
|
|
20241014,113100,186533490,5140,5140,5140,5140,0
|
|
20241014,113000,186533490,5140,5140,5140,5140,54
|
|
20241014,112900,186255930,5130,5130,5130,5130,7
|
|
20241014,112800,186220020,5130,5130,5130,5130,0
|
|
20241014,112700,186220020,5130,5130,5130,5130,1
|
|
20241014,112600,186214890,5140,5140,5140,5140,1
|
|
20241014,112500,186209750,5130,5130,5130,5130,0
|
|
20241014,112400,186209750,5130,5130,5130,5130,0
|
|
20241014,112300,186209750,5130,5130,5130,5130,1
|
|
20241014,112200,186204620,5140,5140,5140,5140,0
|
|
20241014,112100,186204620,5140,5140,5140,5140,0
|
|
20241014,112000,186204620,5140,5140,5140,5140,0
|
|
20241014,111900,186204620,5140,5140,5140,5140,7
|
|
20241014,111800,186168640,5150,5150,5150,5150,0
|
|
20241014,111700,186168640,5150,5150,5150,5150,0
|
|
20241014,111600,186168640,5150,5150,5150,5150,1
|
|
20241014,111500,186163490,5140,5140,5140,5140,50
|
|
20241014,111400,185906490,5150,5140,5150,5140,101
|
|
20241014,111300,185387050,5140,5140,5140,5140,0
|
|
20241014,111200,185387050,5140,5140,5140,5140,1
|
|
20241014,111100,185381910,5140,5140,5140,5140,0
|
|
20241014,111000,185381910,5140,5140,5140,5140,0
|
|
20241014,110900,185381910,5140,5140,5140,5140,1
|
|
20241014,110800,185376770,5130,5130,5130,5130,0
|
|
20241014,110700,185376770,5130,5130,5130,5130,2
|
|
20241014,110600,185366510,5130,5130,5130,5130,0
|
|
20241014,110500,185366510,5130,5130,5130,5130,0
|
|
20241014,110400,185366510,5130,5140,5140,5130,900
|
|
20241014,110300,180745800,5140,5140,5140,5140,56
|
|
20241014,110200,180457960,5150,5150,5150,5150,0
|
|
20241014,110100,180457960,5150,5150,5150,5150,0
|
|
20241014,110000,180457960,5150,5150,5150,5150,10
|
|
20241014,105900,180406460,5150,5140,5150,5140,42
|
|
20241014,105800,180190230,5140,5140,5140,5140,0
|
|
20241014,105700,180190230,5140,5140,5140,5140,1
|
|
20241014,105600,180185090,5140,5140,5140,5140,0
|
|
20241014,105500,180185090,5140,5140,5140,5140,0
|
|
20241014,105400,180185090,5140,5140,5140,5140,350
|
|
20241014,105300,178386090,5140,5140,5140,5140,56
|
|
20241014,105200,178098250,5140,5140,5140,5140,0
|
|
20241014,105100,178098250,5140,5140,5140,5140,27
|
|
20241014,105000,177959470,5140,5140,5140,5140,0
|
|
20241014,104900,177959470,5140,5140,5140,5140,26
|
|
20241014,104800,177825830,5140,5140,5140,5140,34
|
|
20241014,104700,177651070,5130,5130,5130,5130,1
|
|
20241014,104600,177645940,5140,5140,5140,5140,0
|
|
20241014,104500,177645940,5140,5140,5140,5140,15
|
|
20241014,104400,177568840,5140,5140,5140,5140,1
|
|
20241014,104300,177563700,5130,5130,5130,5130,1
|
|
20241014,104200,177558570,5140,5140,5140,5140,0
|
|
20241014,104100,177558570,5140,5140,5140,5140,50
|
|
20241014,104000,177301570,5130,5130,5130,5130,0
|
|
20241014,103900,177301570,5130,5130,5130,5130,11
|
|
20241014,103800,177245140,5140,5140,5140,5140,5
|
|
20241014,103700,177219440,5130,5130,5130,5130,0
|
|
20241014,103600,177219440,5130,5130,5130,5130,149
|
|
20241014,103500,176455070,5130,5130,5130,5130,0
|
|
20241014,103400,176455070,5130,5120,5130,5120,2
|
|
20241014,103300,176444820,5130,5130,5130,5130,0
|
|
20241014,103200,176444820,5130,5130,5130,5130,0
|
|
20241014,103100,176444820,5130,5130,5130,5130,0
|
|
20241014,103000,176444820,5130,5130,5140,5130,549
|
|
20241014,102900,173628440,5130,5130,5130,5130,2
|
|
20241014,102800,173618180,5130,5130,5130,5130,110
|
|
20241014,102700,173053880,5130,5130,5130,5130,1
|
|
20241014,102600,173048750,5140,5140,5140,5140,429
|
|
20241014,102500,170843690,5150,5150,5150,5150,0
|
|
20241014,102400,170843690,5150,5150,5150,5150,0
|
|
20241014,102300,170843690,5150,5150,5150,5150,238
|
|
20241014,102200,169617990,5150,5150,5150,5150,0
|
|
20241014,102100,169617990,5150,5150,5150,5150,0
|
|
20241014,102000,169617990,5150,5150,5150,5150,0
|
|
20241014,101900,169617990,5150,5150,5150,5150,8
|
|
20241014,101800,169576790,5150,5150,5150,5150,0
|
|
20241014,101700,169576790,5150,5150,5150,5150,101
|
|
20241014,101600,169056640,5160,5160,5160,5160,10
|
|
20241014,101500,169005040,5150,5150,5150,5150,0
|
|
20241014,101400,169005040,5150,5150,5150,5150,0
|
|
20241014,101300,169005040,5150,5150,5150,5150,51
|
|
20241014,101200,168742390,5150,5150,5150,5150,1000
|
|
20241014,101100,163592390,5160,5160,5160,5160,118
|
|
20241014,101000,162983510,5150,5150,5150,5150,0
|
|
20241014,100900,162983510,5150,5140,5150,5140,498
|
|
20241014,100800,160418820,5150,5150,5150,5150,0
|
|
20241014,100700,160418820,5150,5140,5150,5140,1001
|
|
20241014,100600,155273670,5140,5150,5160,5140,47
|
|
20241014,100500,155031620,5150,5150,5150,5150,0
|
|
20241014,100400,155031620,5150,5140,5150,5140,34
|
|
20241014,100300,154856850,5150,5150,5150,5150,4
|
|
20241014,100200,154836250,5150,5150,5150,5150,0
|
|
20241014,100100,154836250,5150,5150,5150,5150,0
|
|
20241014,100000,154836250,5150,5150,5150,5150,0
|
|
20241014,095900,154836250,5150,5150,5150,5150,8
|
|
20241014,095800,154795050,5150,5150,5150,5150,0
|
|
20241014,095700,154795050,5150,5150,5150,5150,1
|
|
20241014,095600,154789900,5170,5170,5170,5170,10
|
|
20241014,095500,154738200,5160,5160,5160,5160,0
|
|
20241014,095400,154738200,5160,5160,5160,5160,0
|
|
20241014,095300,154738200,5160,5150,5160,5150,1078
|
|
20241014,095200,149176240,5150,5150,5150,5150,0
|
|
20241014,095100,149176240,5150,5150,5150,5150,0
|
|
20241014,095000,149176240,5150,5140,5150,5120,2154
|
|
20241014,094900,138135290,5140,5140,5140,5140,158
|
|
20241014,094800,137323170,5150,5150,5150,5150,407
|
|
20241014,094700,135227120,5160,5150,5160,5120,2616
|
|
20241014,094600,121793450,5170,5160,5170,5160,483
|
|
20241014,094500,119301120,5180,5170,5180,5170,6
|
|
20241014,094400,119270090,5160,5170,5170,5160,400
|
|
20241014,094300,117206080,5180,5160,5180,5160,399
|
|
20241014,094200,115147210,5160,5190,5190,5150,2662
|
|
20241014,094100,101419340,5180,5180,5180,5180,50
|
|
20241014,094000,101160340,5180,5180,5180,5180,1
|
|
20241014,093900,101155160,5170,5180,5190,5170,256
|
|
20241014,093800,99829080,5160,5160,5160,5160,0
|
|
20241014,093700,99829080,5160,5160,5160,5160,405
|
|
20241014,093600,97739280,5160,5170,5170,5130,4293
|
|
20241014,093500,75660670,5160,5160,5170,5140,112
|
|
20241014,093400,75081680,5170,5170,5180,5150,96
|
|
20241014,093300,74586960,5150,5130,5160,5130,307
|
|
20241014,093200,73003900,5160,5150,5190,5120,1733
|
|
20241014,093100,64091090,5170,5170,5170,5130,3817
|
|
20241014,093000,44431740,5170,5180,5190,5170,202
|
|
20241014,092900,43387370,5170,5160,5170,5160,11
|
|
20241014,092800,43330530,5170,5170,5170,5170,0
|
|
20241014,092700,43330530,5170,5150,5170,5150,453
|
|
20241014,092600,40988560,5180,5180,5180,5180,0
|
|
20241014,092500,40988560,5180,5170,5180,5170,673
|
|
20241014,092400,37505120,5170,5170,5170,5170,135
|
|
20241014,092300,36807170,5190,5190,5190,5130,5032
|
|
20241014,092200,10839830,5200,5200,5200,5200,0
|
|
20241014,092100,10839830,5200,5200,5200,5200,0
|
|
20241014,092000,10839830,5200,5200,5200,5200,0
|
|
20241014,091900,10839830,5200,5200,5200,5200,6
|
|
20241014,091800,10808630,5200,5200,5200,5200,1
|
|
20241014,091700,10803430,5200,5180,5200,5180,2
|
|
20241014,091600,10793050,5210,5210,5210,5210,0
|
|
20241014,091500,10793050,5210,5210,5210,5210,0
|
|
20241014,091400,10793050,5210,5190,5210,5180,516
|
|
20241014,091300,8115000,5180,5180,5180,5180,1
|
|
20241014,091200,8109820,5210,5210,5210,5210,0
|
|
20241014,091100,8109820,5210,5210,5210,5210,1
|
|
20241014,091000,8104610,5210,5190,5210,5190,2
|
|
20241014,090900,8094210,5190,5180,5190,5180,7
|
|
20241014,090800,8057890,5180,5180,5180,5180,77
|
|
20241014,090700,7659030,5180,5200,5200,5180,654
|
|
20241014,090600,4269420,5210,5210,5210,5210,47
|
|
20241014,090500,4024550,5210,5210,5210,5210,1
|
|
20241014,090400,4019340,5200,5200,5200,5200,93
|
|
20241014,090300,3535740,5200,5200,5200,5200,15
|
|
20241014,090200,3457740,5200,5200,5200,5200,20
|
|
20241014,090100,3353740,5200,5200,5200,5200,0
|
|
20241014,090000,3353740,5200,5200,5200,5190,645
|