639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,193600,162396060,5080,5080,5080,5080,416
|
|
20241016,193500,162396060,5080,5080,5080,5080,0
|
|
20241016,193400,162396060,5080,5080,5080,5080,0
|
|
20241016,193300,162396060,5080,5080,5080,5080,0
|
|
20241016,193200,162396060,5080,5080,5080,5080,0
|
|
20241016,193100,162396060,5080,5080,5080,5080,0
|
|
20241016,193000,162396060,5080,5080,5080,5080,0
|
|
20241016,192900,162396060,5080,5080,5080,5080,0
|
|
20241016,192800,162396060,5080,5080,5080,5080,0
|
|
20241016,192700,162396060,5080,5080,5080,5080,0
|
|
20241016,192600,162396060,5080,5080,5080,5080,0
|
|
20241016,192500,162396060,5080,5080,5080,5080,0
|
|
20241016,192400,162396060,5080,5080,5080,5080,0
|
|
20241016,192300,162396060,5080,5080,5080,5080,0
|
|
20241016,192200,162396060,5080,5080,5080,5080,0
|
|
20241016,192100,162396060,5080,5080,5080,5080,0
|
|
20241016,192000,162396060,5080,5080,5080,5080,0
|
|
20241016,191900,162396060,5080,5080,5080,5080,0
|
|
20241016,191800,162396060,5080,5080,5080,5080,0
|
|
20241016,191700,162396060,5080,5080,5080,5080,0
|
|
20241016,191600,162396060,5080,5080,5080,5080,0
|
|
20241016,191500,162396060,5080,5080,5080,5080,0
|
|
20241016,191400,162396060,5080,5080,5080,5080,0
|
|
20241016,191300,162396060,5080,5080,5080,5080,0
|
|
20241016,191200,162396060,5080,5080,5080,5080,0
|
|
20241016,191100,162396060,5080,5080,5080,5080,0
|
|
20241016,191000,162396060,5080,5080,5080,5080,0
|
|
20241016,190900,162396060,5080,5080,5080,5080,0
|
|
20241016,190800,162396060,5080,5080,5080,5080,0
|
|
20241016,190700,162396060,5080,5080,5080,5080,0
|
|
20241016,190600,162396060,5080,5080,5080,5080,416
|
|
20241016,190500,162396060,5080,5080,5080,5080,0
|
|
20241016,190400,162396060,5080,5080,5080,5080,0
|
|
20241016,190300,162396060,5080,5080,5080,5080,0
|
|
20241016,190200,162396060,5080,5080,5080,5080,0
|
|
20241016,190100,162396060,5080,5080,5080,5080,0
|
|
20241016,190000,162396060,5080,5080,5080,5080,0
|
|
20241016,185900,162396060,5080,5080,5080,5080,0
|
|
20241016,185800,162396060,5080,5080,5080,5080,0
|
|
20241016,185700,162396060,5080,5080,5080,5080,0
|
|
20241016,185600,162396060,5080,5080,5080,5080,0
|
|
20241016,185500,162396060,5080,5080,5080,5080,0
|
|
20241016,185400,162396060,5080,5080,5080,5080,0
|
|
20241016,185300,162396060,5080,5080,5080,5080,0
|
|
20241016,185200,162396060,5080,5080,5080,5080,0
|
|
20241016,185100,162396060,5080,5080,5080,5080,0
|
|
20241016,185000,162396060,5080,5080,5080,5080,0
|
|
20241016,184900,162396060,5080,5080,5080,5080,0
|
|
20241016,184800,162396060,5080,5080,5080,5080,0
|
|
20241016,184700,162396060,5080,5080,5080,5080,0
|
|
20241016,184600,162396060,5080,5080,5080,5080,0
|
|
20241016,184500,162396060,5080,5080,5080,5080,0
|
|
20241016,184400,162396060,5080,5080,5080,5080,0
|
|
20241016,184300,162396060,5080,5080,5080,5080,0
|
|
20241016,184200,162396060,5080,5080,5080,5080,0
|
|
20241016,184100,162396060,5080,5080,5080,5080,0
|
|
20241016,184000,162396060,5080,5080,5080,5080,0
|
|
20241016,183900,162396060,5080,5080,5080,5080,0
|
|
20241016,183800,162396060,5080,5080,5080,5080,0
|
|
20241016,183700,162396060,5080,5080,5080,5080,0
|
|
20241016,183600,162396060,5080,5080,5080,5080,416
|
|
20241016,183500,162396060,5080,5080,5080,5080,0
|
|
20241016,183400,162396060,5080,5080,5080,5080,0
|
|
20241016,183300,162396060,5080,5080,5080,5080,0
|
|
20241016,183200,162396060,5080,5080,5080,5080,0
|
|
20241016,183100,162396060,5080,5080,5080,5080,0
|
|
20241016,183000,162396060,5080,5080,5080,5080,0
|
|
20241016,182900,162396060,5080,5080,5080,5080,0
|
|
20241016,182800,162396060,5080,5080,5080,5080,0
|
|
20241016,182700,162396060,5080,5080,5080,5080,0
|
|
20241016,182600,162396060,5080,5080,5080,5080,0
|
|
20241016,182500,162396060,5080,5080,5080,5080,0
|
|
20241016,182400,162396060,5080,5080,5080,5080,0
|
|
20241016,182300,162396060,5080,5080,5080,5080,0
|
|
20241016,182200,162396060,5080,5080,5080,5080,0
|
|
20241016,182100,162396060,5080,5080,5080,5080,0
|
|
20241016,182000,162396060,5080,5080,5080,5080,0
|
|
20241016,181900,162396060,5080,5080,5080,5080,0
|
|
20241016,181800,162396060,5080,5080,5080,5080,0
|
|
20241016,181700,162396060,5080,5080,5080,5080,0
|
|
20241016,181600,162396060,5080,5080,5080,5080,0
|
|
20241016,181500,162396060,5080,5080,5080,5080,0
|
|
20241016,181400,162396060,5080,5080,5080,5080,0
|
|
20241016,181300,162396060,5080,5080,5080,5080,0
|
|
20241016,181200,162396060,5080,5080,5080,5080,0
|
|
20241016,181100,162396060,5080,5080,5080,5080,0
|
|
20241016,181000,162396060,5080,5080,5080,5080,0
|
|
20241016,180900,162396060,5080,5080,5080,5080,0
|
|
20241016,180800,162396060,5080,5080,5080,5080,0
|
|
20241016,180700,162396060,5080,5080,5080,5080,0
|
|
20241016,180600,162396060,5080,5080,5080,5080,416
|
|
20241016,180500,162396060,5080,5080,5080,5080,0
|
|
20241016,180400,162396060,5080,5080,5080,5080,0
|
|
20241016,180300,162396060,5080,5080,5080,5080,0
|
|
20241016,180200,162396060,5080,5080,5080,5080,0
|
|
20241016,180100,162396060,5080,5080,5080,5080,0
|
|
20241016,180000,162396060,5080,5080,5080,5080,0
|
|
20241016,175900,162396060,5080,5080,5080,5080,0
|
|
20241016,175800,162396060,5080,5080,5080,5080,0
|
|
20241016,175700,162396060,5080,5080,5080,5080,0
|
|
20241016,175600,162396060,5080,5080,5080,5080,0
|
|
20241016,175500,162396060,5080,5080,5080,5080,0
|
|
20241016,175400,162396060,5080,5080,5080,5080,0
|
|
20241016,175300,162396060,5080,5080,5080,5080,0
|
|
20241016,175200,162396060,5080,5080,5080,5080,0
|
|
20241016,175100,162396060,5080,5080,5080,5080,0
|
|
20241016,175000,162396060,5080,5080,5080,5080,0
|
|
20241016,174900,162396060,5080,5080,5080,5080,0
|
|
20241016,174800,162396060,5080,5080,5080,5080,0
|
|
20241016,174700,162396060,5080,5080,5080,5080,0
|
|
20241016,174600,162396060,5080,5080,5080,5080,0
|
|
20241016,174500,162396060,5080,5080,5080,5080,0
|
|
20241016,174400,162396060,5080,5080,5080,5080,0
|
|
20241016,174300,162396060,5080,5080,5080,5080,0
|
|
20241016,174200,162396060,5080,5080,5080,5080,0
|
|
20241016,174100,162396060,5080,5080,5080,5080,0
|
|
20241016,174000,162396060,5080,5080,5080,5080,0
|
|
20241016,173900,162396060,5080,5080,5080,5080,0
|
|
20241016,173800,162396060,5080,5080,5080,5080,0
|
|
20241016,173700,162396060,5080,5080,5080,5080,0
|
|
20241016,173600,162396060,5080,5080,5080,5080,416
|
|
20241016,173500,162396060,5080,5080,5080,5080,0
|
|
20241016,173400,162396060,5080,5080,5080,5080,0
|
|
20241016,173300,162396060,5080,5080,5080,5080,0
|
|
20241016,173200,162396060,5080,5080,5080,5080,0
|
|
20241016,173100,162396060,5080,5080,5080,5080,0
|
|
20241016,173000,162396060,5080,5080,5080,5080,0
|
|
20241016,172900,162396060,5080,5080,5080,5080,0
|
|
20241016,172800,162396060,5080,5080,5080,5080,0
|
|
20241016,172700,162396060,5080,5080,5080,5080,0
|
|
20241016,172600,162396060,5080,5080,5080,5080,0
|
|
20241016,172500,162396060,5080,5080,5080,5080,0
|
|
20241016,172400,162396060,5080,5080,5080,5080,0
|
|
20241016,172300,162396060,5080,5080,5080,5080,0
|
|
20241016,172200,162396060,5080,5080,5080,5080,0
|
|
20241016,172100,162396060,5080,5080,5080,5080,0
|
|
20241016,172000,162396060,5080,5080,5080,5080,0
|
|
20241016,171900,162396060,5080,5080,5080,5080,0
|
|
20241016,171800,162396060,5080,5080,5080,5080,0
|
|
20241016,171700,162396060,5080,5080,5080,5080,0
|
|
20241016,171600,162396060,5080,5080,5080,5080,0
|
|
20241016,171500,162396060,5080,5080,5080,5080,0
|
|
20241016,171400,162396060,5080,5080,5080,5080,0
|
|
20241016,171300,162396060,5080,5080,5080,5080,0
|
|
20241016,171200,162396060,5080,5080,5080,5080,0
|
|
20241016,171100,162396060,5080,5080,5080,5080,0
|
|
20241016,171000,162396060,5080,5080,5080,5080,0
|
|
20241016,170900,162396060,5080,5080,5080,5080,0
|
|
20241016,170800,162396060,5080,5080,5080,5080,0
|
|
20241016,170700,162396060,5080,5080,5080,5080,0
|
|
20241016,170600,162396060,5080,5080,5080,5080,416
|
|
20241016,170500,162396060,5080,5080,5080,5080,0
|
|
20241016,170400,162396060,5080,5080,5080,5080,0
|
|
20241016,170300,162396060,5080,5080,5080,5080,0
|
|
20241016,170200,162396060,5080,5080,5080,5080,0
|
|
20241016,170100,162396060,5080,5080,5080,5080,0
|
|
20241016,170000,162396060,5080,5080,5080,5080,0
|
|
20241016,165900,162396060,5080,5080,5080,5080,0
|
|
20241016,165800,162396060,5080,5080,5080,5080,0
|
|
20241016,165700,162396060,5080,5080,5080,5080,0
|
|
20241016,165600,162396060,5080,5080,5080,5080,0
|
|
20241016,165500,162396060,5080,5080,5080,5080,0
|
|
20241016,165400,162396060,5080,5080,5080,5080,0
|
|
20241016,165300,162396060,5080,5080,5080,5080,0
|
|
20241016,165200,162396060,5080,5080,5080,5080,0
|
|
20241016,165100,162396060,5080,5080,5080,5080,0
|
|
20241016,165000,162396060,5080,5080,5080,5080,0
|
|
20241016,164900,162396060,5080,5080,5080,5080,0
|
|
20241016,164800,162396060,5080,5080,5080,5080,0
|
|
20241016,164700,162396060,5080,5080,5080,5080,0
|
|
20241016,164600,162396060,5080,5080,5080,5080,0
|
|
20241016,164500,162396060,5080,5080,5080,5080,0
|
|
20241016,164400,162396060,5080,5080,5080,5080,0
|
|
20241016,164300,162396060,5080,5080,5080,5080,0
|
|
20241016,164200,162396060,5080,5080,5080,5080,0
|
|
20241016,164100,162396060,5080,5080,5080,5080,0
|
|
20241016,164000,162396060,5080,5080,5080,5080,0
|
|
20241016,163900,162396060,5080,5080,5080,5080,0
|
|
20241016,163800,162396060,5080,5080,5080,5080,0
|
|
20241016,163700,162396060,5080,5080,5080,5080,0
|
|
20241016,163600,162396060,5080,5080,5080,5080,416
|
|
20241016,163500,162396060,5080,5080,5080,5080,0
|
|
20241016,163400,162396060,5080,5080,5080,5080,0
|
|
20241016,163300,162396060,5080,5080,5080,5080,0
|
|
20241016,163200,162396060,5080,5080,5080,5080,0
|
|
20241016,163100,162396060,5080,5080,5080,5080,0
|
|
20241016,163000,162396060,5080,5080,5080,5080,0
|
|
20241016,162900,162396060,5080,5080,5080,5080,0
|
|
20241016,162800,162396060,5080,5080,5080,5080,0
|
|
20241016,162700,162396060,5080,5080,5080,5080,0
|
|
20241016,162600,162396060,5080,5080,5080,5080,0
|
|
20241016,162500,162396060,5080,5080,5080,5080,0
|
|
20241016,162400,162396060,5080,5080,5080,5080,0
|
|
20241016,162300,162396060,5080,5080,5080,5080,0
|
|
20241016,162200,162396060,5080,5080,5080,5080,0
|
|
20241016,162100,162396060,5080,5080,5080,5080,0
|
|
20241016,162000,162396060,5080,5080,5080,5080,0
|
|
20241016,161900,162396060,5080,5080,5080,5080,0
|
|
20241016,161800,162396060,5080,5080,5080,5080,0
|
|
20241016,161700,162396060,5080,5080,5080,5080,0
|
|
20241016,161600,162396060,5080,5080,5080,5080,0
|
|
20241016,161500,162396060,5080,5080,5080,5080,0
|
|
20241016,161400,162396060,5080,5080,5080,5080,0
|
|
20241016,161300,162396060,5080,5080,5080,5080,0
|
|
20241016,161200,162396060,5080,5080,5080,5080,0
|
|
20241016,161100,162396060,5080,5080,5080,5080,0
|
|
20241016,161000,162396060,5080,5080,5080,5080,0
|
|
20241016,160900,162396060,5080,5080,5080,5080,0
|
|
20241016,160800,162396060,5080,5080,5080,5080,0
|
|
20241016,160700,162396060,5080,5080,5080,5080,0
|
|
20241016,160600,162396060,5080,5080,5080,5080,416
|
|
20241016,160500,162396060,5080,5080,5080,5080,0
|
|
20241016,160400,162396060,5080,5080,5080,5080,0
|
|
20241016,160300,162396060,5080,5080,5080,5080,0
|
|
20241016,160200,162396060,5080,5080,5080,5080,0
|
|
20241016,160100,162396060,5080,5080,5080,5080,0
|
|
20241016,160000,162396060,5080,5080,5080,5080,0
|
|
20241016,155900,162396060,5080,5080,5080,5080,0
|
|
20241016,155800,162396060,5080,5080,5080,5080,0
|
|
20241016,155700,162396060,5080,5080,5080,5080,0
|
|
20241016,155600,162396060,5080,5080,5080,5080,0
|
|
20241016,155500,162396060,5080,5080,5080,5080,0
|
|
20241016,155400,162396060,5080,5080,5080,5080,0
|
|
20241016,155300,162396060,5080,5080,5080,5080,0
|
|
20241016,155200,162396060,5080,5080,5080,5080,0
|
|
20241016,155100,162396060,5080,5080,5080,5080,0
|
|
20241016,155000,162396060,5080,5080,5080,5080,0
|
|
20241016,154900,162396060,5080,5080,5080,5080,0
|
|
20241016,154800,162396060,5080,5080,5080,5080,0
|
|
20241016,154700,162396060,5080,5080,5080,5080,0
|
|
20241016,154600,162396060,5080,5080,5080,5080,0
|
|
20241016,154500,162396060,5080,5080,5080,5080,0
|
|
20241016,154400,162396060,5080,5080,5080,5080,0
|
|
20241016,154300,162396060,5080,5080,5080,5080,0
|
|
20241016,154200,162396060,5080,5080,5080,5080,0
|
|
20241016,154100,162396060,5080,5080,5080,5080,0
|
|
20241016,154000,162396060,5080,5080,5080,5080,0
|
|
20241016,153900,162396060,5080,5080,5080,5080,0
|
|
20241016,153800,162396060,5080,5080,5080,5080,0
|
|
20241016,153700,162396060,5080,5080,5080,5080,0
|
|
20241016,153600,162396060,5080,5080,5080,5080,416
|
|
20241016,153500,162396060,5080,5080,5080,5080,0
|
|
20241016,153400,162396060,5080,5080,5080,5080,0
|
|
20241016,153300,162396060,5080,5080,5080,5080,0
|
|
20241016,153200,162396060,5080,5080,5080,5080,0
|
|
20241016,153100,162396060,5080,5080,5080,5080,0
|
|
20241016,153000,162396060,5080,5080,5080,5080,416
|
|
20241016,152900,160282780,5080,5080,5080,5080,0
|
|
20241016,152800,160282780,5080,5080,5080,5080,0
|
|
20241016,152700,160282780,5080,5080,5080,5080,0
|
|
20241016,152600,160282780,5080,5080,5080,5080,0
|
|
20241016,152500,160282780,5080,5080,5080,5080,0
|
|
20241016,152400,160282780,5080,5080,5080,5080,0
|
|
20241016,152300,160282780,5080,5080,5080,5080,0
|
|
20241016,152200,160282780,5080,5080,5080,5080,0
|
|
20241016,152100,160282780,5080,5080,5080,5080,0
|
|
20241016,152000,160282780,5080,5080,5080,5080,0
|
|
20241016,151900,160282780,5080,5080,5080,5080,1
|
|
20241016,151800,160277700,5080,5080,5080,5080,10
|
|
20241016,151700,160226900,5080,5080,5080,5080,20
|
|
20241016,151600,160125300,5070,5070,5070,5070,0
|
|
20241016,151500,160125300,5070,5070,5070,5070,0
|
|
20241016,151400,160125300,5070,5070,5070,5070,8
|
|
20241016,151300,160084740,5070,5070,5070,5070,320
|
|
20241016,151200,158462340,5070,5070,5070,5070,214
|
|
20241016,151100,157377360,5070,5070,5070,5070,50
|
|
20241016,151000,157123860,5070,5070,5070,5070,1
|
|
20241016,150900,157118790,5060,5060,5060,5060,2
|
|
20241016,150800,157108670,5080,5080,5080,5080,1
|
|
20241016,150700,157103590,5060,5060,5060,5060,0
|
|
20241016,150600,157103590,5060,5060,5060,5060,0
|
|
20241016,150500,157103590,5060,5070,5070,5060,700
|
|
20241016,150400,153557690,5080,5080,5080,5080,10
|
|
20241016,150300,153506890,5080,5080,5080,5080,10
|
|
20241016,150200,153456090,5080,5080,5080,5080,0
|
|
20241016,150100,153456090,5080,5080,5080,5080,0
|
|
20241016,150000,153456090,5080,5080,5080,5080,10
|
|
20241016,145900,153405290,5080,5080,5080,5080,47
|
|
20241016,145800,153166530,5080,5080,5080,5080,0
|
|
20241016,145700,153166530,5080,5080,5080,5080,10
|
|
20241016,145600,153115730,5080,5080,5080,5080,0
|
|
20241016,145500,153115730,5080,5080,5080,5080,18
|
|
20241016,145400,153024290,5080,5080,5080,5080,0
|
|
20241016,145300,153024290,5080,5080,5080,5080,14
|
|
20241016,145200,152953170,5080,5080,5080,5080,0
|
|
20241016,145100,152953170,5080,5080,5080,5080,0
|
|
20241016,145000,152953170,5080,5080,5080,5080,0
|
|
20241016,144900,152953170,5080,5080,5080,5080,0
|
|
20241016,144800,152953170,5080,5080,5080,5080,1
|
|
20241016,144700,152948090,5070,5070,5070,5070,50
|
|
20241016,144600,152694590,5070,5070,5070,5070,0
|
|
20241016,144500,152694590,5070,5070,5070,5070,0
|
|
20241016,144400,152694590,5070,5070,5070,5070,0
|
|
20241016,144300,152694590,5070,5080,5080,5070,605
|
|
20241016,144200,149627230,5080,5080,5080,5080,1
|
|
20241016,144100,149622150,5070,5070,5070,5070,0
|
|
20241016,144000,149622150,5070,5070,5070,5070,0
|
|
20241016,143900,149622150,5070,5070,5070,5070,1
|
|
20241016,143800,149617080,5080,5080,5080,5080,0
|
|
20241016,143700,149617080,5080,5080,5080,5080,0
|
|
20241016,143600,149617080,5080,5080,5080,5080,0
|
|
20241016,143500,149617080,5080,5080,5080,5080,1
|
|
20241016,143400,149612000,5080,5080,5080,5080,1
|
|
20241016,143300,149606920,5080,5080,5080,5080,0
|
|
20241016,143200,149606920,5080,5080,5080,5080,1
|
|
20241016,143100,149601840,5070,5070,5070,5070,98
|
|
20241016,143000,149104980,5080,5080,5080,5080,0
|
|
20241016,142900,149104980,5080,5080,5080,5080,0
|
|
20241016,142800,149104980,5080,5080,5080,5080,0
|
|
20241016,142700,149104980,5080,5080,5080,5080,0
|
|
20241016,142600,149104980,5080,5080,5080,5080,106
|
|
20241016,142500,148566500,5080,5080,5080,5080,1
|
|
20241016,142400,148561420,5080,5080,5080,5080,4
|
|
20241016,142300,148541100,5070,5070,5080,5070,160
|
|
20241016,142200,147728680,5080,5080,5080,5080,0
|
|
20241016,142100,147728680,5080,5080,5080,5080,0
|
|
20241016,142000,147728680,5080,5080,5080,5080,0
|
|
20241016,141900,147728680,5080,5080,5080,5080,0
|
|
20241016,141800,147728680,5080,5080,5080,5080,0
|
|
20241016,141700,147728680,5080,5080,5080,5080,0
|
|
20241016,141600,147728680,5080,5080,5080,5080,0
|
|
20241016,141500,147728680,5080,5080,5080,5080,640
|
|
20241016,141400,144477480,5080,5080,5080,5080,0
|
|
20241016,141300,144477480,5080,5080,5080,5080,1
|
|
20241016,141200,144472400,5080,5080,5080,5080,0
|
|
20241016,141100,144472400,5080,5080,5080,5080,0
|
|
20241016,141000,144472400,5080,5080,5080,5080,1
|
|
20241016,140900,144467320,5070,5070,5070,5070,300
|
|
20241016,140800,142946320,5080,5080,5080,5080,0
|
|
20241016,140700,142946320,5080,5080,5080,5080,47
|
|
20241016,140600,142707560,5080,5080,5080,5080,0
|
|
20241016,140500,142707560,5080,5080,5080,5080,0
|
|
20241016,140400,142707560,5080,5080,5080,5080,0
|
|
20241016,140300,142707560,5080,5080,5080,5080,0
|
|
20241016,140200,142707560,5080,5080,5080,5070,465
|
|
20241016,140100,140347090,5090,5090,5090,5090,3
|
|
20241016,140000,140331820,5090,5090,5090,5090,0
|
|
20241016,135900,140331820,5090,5090,5090,5090,0
|
|
20241016,135800,140331820,5090,5090,5090,5090,0
|
|
20241016,135700,140331820,5090,5090,5090,5090,0
|
|
20241016,135600,140331820,5090,5090,5090,5090,0
|
|
20241016,135500,140331820,5090,5090,5090,5090,0
|
|
20241016,135400,140331820,5090,5090,5090,5090,0
|
|
20241016,135300,140331820,5090,5090,5090,5090,0
|
|
20241016,135200,140331820,5090,5090,5090,5090,0
|
|
20241016,135100,140331820,5090,5090,5090,5090,0
|
|
20241016,135000,140331820,5090,5090,5090,5090,0
|
|
20241016,134900,140331820,5090,5090,5090,5090,0
|
|
20241016,134800,140331820,5090,5090,5090,5090,0
|
|
20241016,134700,140331820,5090,5090,5090,5090,0
|
|
20241016,134600,140331820,5090,5090,5090,5090,0
|
|
20241016,134500,140331820,5090,5090,5090,5090,0
|
|
20241016,134400,140331820,5090,5090,5090,5090,0
|
|
20241016,134300,140331820,5090,5090,5090,5090,0
|
|
20241016,134200,140331820,5090,5090,5090,5090,15
|
|
20241016,134100,140255470,5090,5090,5090,5090,7
|
|
20241016,134000,140219840,5090,5090,5090,5090,1
|
|
20241016,133900,140214750,5090,5090,5090,5090,0
|
|
20241016,133800,140214750,5090,5090,5090,5090,0
|
|
20241016,133700,140214750,5090,5090,5090,5090,0
|
|
20241016,133600,140214750,5090,5090,5090,5090,200
|
|
20241016,133500,139196750,5090,5090,5090,5090,10
|
|
20241016,133400,139145850,5080,5080,5080,5080,402
|
|
20241016,133300,137103690,5090,5090,5090,5090,0
|
|
20241016,133200,137103690,5090,5090,5090,5090,0
|
|
20241016,133100,137103690,5090,5090,5090,5090,0
|
|
20241016,133000,137103690,5090,5090,5090,5090,0
|
|
20241016,132900,137103690,5090,5090,5090,5090,0
|
|
20241016,132800,137103690,5090,5090,5090,5090,0
|
|
20241016,132700,137103690,5090,5090,5090,5090,0
|
|
20241016,132600,137103690,5090,5090,5090,5090,0
|
|
20241016,132500,137103690,5090,5090,5090,5090,0
|
|
20241016,132400,137103690,5090,5090,5090,5090,0
|
|
20241016,132300,137103690,5090,5090,5090,5090,0
|
|
20241016,132200,137103690,5090,5090,5090,5090,0
|
|
20241016,132100,137103690,5090,5090,5090,5090,0
|
|
20241016,132000,137103690,5090,5090,5090,5090,0
|
|
20241016,131900,137103690,5090,5090,5090,5090,0
|
|
20241016,131800,137103690,5090,5090,5090,5090,210
|
|
20241016,131700,136034790,5090,5090,5090,5090,0
|
|
20241016,131600,136034790,5090,5090,5090,5090,0
|
|
20241016,131500,136034790,5090,5090,5090,5090,0
|
|
20241016,131400,136034790,5090,5090,5090,5090,0
|
|
20241016,131300,136034790,5090,5090,5090,5090,10
|
|
20241016,131200,135983890,5090,5090,5090,5090,0
|
|
20241016,131100,135983890,5090,5090,5090,5090,0
|
|
20241016,131000,135983890,5090,5090,5090,5090,100
|
|
20241016,130900,135474890,5090,5090,5090,5090,0
|
|
20241016,130800,135474890,5090,5090,5090,5090,0
|
|
20241016,130700,135474890,5090,5090,5090,5090,0
|
|
20241016,130600,135474890,5090,5090,5090,5090,0
|
|
20241016,130500,135474890,5090,5090,5090,5090,0
|
|
20241016,130400,135474890,5090,5090,5090,5090,0
|
|
20241016,130300,135474890,5090,5090,5090,5090,0
|
|
20241016,130200,135474890,5090,5090,5090,5090,0
|
|
20241016,130100,135474890,5090,5090,5090,5090,0
|
|
20241016,130000,135474890,5090,5090,5090,5090,1
|
|
20241016,125900,135469800,5090,5090,5090,5090,0
|
|
20241016,125800,135469800,5090,5090,5090,5090,0
|
|
20241016,125700,135469800,5090,5090,5090,5090,0
|
|
20241016,125600,135469800,5090,5090,5090,5090,4
|
|
20241016,125500,135449440,5090,5090,5090,5090,5
|
|
20241016,125400,135423990,5090,5090,5090,5090,0
|
|
20241016,125300,135423990,5090,5090,5090,5090,0
|
|
20241016,125200,135423990,5090,5090,5090,5090,0
|
|
20241016,125100,135423990,5090,5090,5090,5090,0
|
|
20241016,125000,135423990,5090,5090,5090,5090,0
|
|
20241016,124900,135423990,5090,5090,5090,5080,302
|
|
20241016,124800,133889810,5080,5080,5080,5080,636
|
|
20241016,124700,130658930,5080,5080,5080,5080,1
|
|
20241016,124600,130653850,5080,5080,5080,5080,10
|
|
20241016,124500,130603050,5080,5080,5080,5080,0
|
|
20241016,124400,130603050,5080,5080,5080,5080,0
|
|
20241016,124300,130603050,5080,5080,5080,5080,0
|
|
20241016,124200,130603050,5080,5080,5080,5080,0
|
|
20241016,124100,130603050,5080,5080,5080,5080,0
|
|
20241016,124000,130603050,5080,5080,5080,5080,0
|
|
20241016,123900,130603050,5080,5080,5080,5080,3
|
|
20241016,123800,130587810,5080,5080,5080,5080,0
|
|
20241016,123700,130587810,5080,5080,5080,5080,0
|
|
20241016,123600,130587810,5080,5080,5080,5080,0
|
|
20241016,123500,130587810,5080,5080,5080,5080,100
|
|
20241016,123400,130079810,5080,5080,5080,5080,1
|
|
20241016,123300,130074730,5070,5080,5080,5070,5
|
|
20241016,123200,130049350,5080,5080,5080,5080,1
|
|
20241016,123100,130044270,5070,5070,5070,5070,0
|
|
20241016,123000,130044270,5070,5070,5070,5070,300
|
|
20241016,122900,128523270,5080,5080,5080,5080,0
|
|
20241016,122800,128523270,5080,5080,5080,5080,0
|
|
20241016,122700,128523270,5080,5080,5080,5080,1
|
|
20241016,122600,128518190,5080,5080,5080,5080,0
|
|
20241016,122500,128518190,5080,5080,5080,5080,0
|
|
20241016,122400,128518190,5080,5080,5080,5080,0
|
|
20241016,122300,128518190,5080,5080,5080,5080,0
|
|
20241016,122200,128518190,5080,5080,5080,5080,0
|
|
20241016,122100,128518190,5080,5080,5080,5080,50
|
|
20241016,122000,128264190,5080,5080,5080,5080,60
|
|
20241016,121900,127959390,5080,5080,5080,5080,10
|
|
20241016,121800,127908590,5070,5080,5080,5070,151
|
|
20241016,121700,127143010,5070,5070,5070,5070,0
|
|
20241016,121600,127143010,5070,5070,5070,5070,0
|
|
20241016,121500,127143010,5070,5070,5070,5070,0
|
|
20241016,121400,127143010,5070,5070,5070,5070,0
|
|
20241016,121300,127143010,5070,5070,5070,5070,239
|
|
20241016,121200,125931280,5080,5090,5090,5080,5
|
|
20241016,121100,125905870,5090,5090,5090,5090,0
|
|
20241016,121000,125905870,5090,5090,5090,5090,0
|
|
20241016,120900,125905870,5090,5090,5090,5090,0
|
|
20241016,120800,125905870,5090,5090,5090,5090,0
|
|
20241016,120700,125905870,5090,5090,5090,5090,0
|
|
20241016,120600,125905870,5090,5090,5090,5090,0
|
|
20241016,120500,125905870,5090,5090,5090,5090,0
|
|
20241016,120400,125905870,5090,5090,5090,5090,0
|
|
20241016,120300,125905870,5090,5090,5090,5090,253
|
|
20241016,120200,124618100,5090,5090,5090,5090,1
|
|
20241016,120100,124613010,5070,5070,5070,5070,0
|
|
20241016,120000,124613010,5070,5070,5070,5070,0
|
|
20241016,115900,124613010,5070,5070,5070,5070,0
|
|
20241016,115800,124613010,5070,5070,5070,5070,0
|
|
20241016,115700,124613010,5070,5070,5070,5070,0
|
|
20241016,115600,124613010,5070,5070,5070,5070,409
|
|
20241016,115500,122539380,5070,5070,5070,5070,0
|
|
20241016,115400,122539380,5070,5070,5070,5070,0
|
|
20241016,115300,122539380,5070,5070,5070,5070,0
|
|
20241016,115200,122539380,5070,5070,5070,5070,25
|
|
20241016,115100,122412630,5070,5070,5070,5070,84
|
|
20241016,115000,121986750,5070,5070,5070,5070,0
|
|
20241016,114900,121986750,5070,5070,5070,5070,0
|
|
20241016,114800,121986750,5070,5070,5070,5070,0
|
|
20241016,114700,121986750,5070,5070,5070,5070,0
|
|
20241016,114600,121986750,5070,5070,5070,5070,0
|
|
20241016,114500,121986750,5070,5070,5070,5070,0
|
|
20241016,114400,121986750,5070,5070,5070,5070,1
|
|
20241016,114300,121981680,5070,5070,5070,5070,0
|
|
20241016,114200,121981680,5070,5060,5070,5060,31
|
|
20241016,114100,121824810,5060,5060,5060,5060,0
|
|
20241016,114000,121824810,5060,5060,5060,5060,0
|
|
20241016,113900,121824810,5060,5060,5060,5060,0
|
|
20241016,113800,121824810,5060,5070,5080,5060,90
|
|
20241016,113700,121368890,5060,5060,5060,5060,0
|
|
20241016,113600,121368890,5060,5080,5080,5060,1511
|
|
20241016,113500,113723210,5060,5070,5070,5060,460
|
|
20241016,113400,111392580,5080,5080,5080,5080,18
|
|
20241016,113300,111301140,5080,5080,5080,5080,0
|
|
20241016,113200,111301140,5080,5080,5080,5080,0
|
|
20241016,113100,111301140,5080,5080,5080,5080,0
|
|
20241016,113000,111301140,5080,5080,5080,5080,0
|
|
20241016,112900,111301140,5080,5080,5080,5080,0
|
|
20241016,112800,111301140,5080,5080,5080,5080,0
|
|
20241016,112700,111301140,5080,5080,5080,5080,27
|
|
20241016,112600,111163980,5080,5080,5080,5080,35
|
|
20241016,112500,110986180,5090,5090,5090,5090,0
|
|
20241016,112400,110986180,5090,5090,5090,5090,0
|
|
20241016,112300,110986180,5090,5090,5090,5090,0
|
|
20241016,112200,110986180,5090,5090,5090,5090,0
|
|
20241016,112100,110986180,5090,5090,5090,5090,0
|
|
20241016,112000,110986180,5090,5090,5090,5090,0
|
|
20241016,111900,110986180,5090,5090,5090,5090,0
|
|
20241016,111800,110986180,5090,5090,5090,5090,1
|
|
20241016,111700,110981090,5070,5070,5070,5070,10
|
|
20241016,111600,110930390,5070,5070,5070,5070,0
|
|
20241016,111500,110930390,5070,5070,5070,5070,0
|
|
20241016,111400,110930390,5070,5070,5070,5070,547
|
|
20241016,111300,108157100,5070,5070,5070,5070,0
|
|
20241016,111200,108157100,5070,5070,5070,5070,0
|
|
20241016,111100,108157100,5070,5070,5070,5070,111
|
|
20241016,111000,107594330,5070,5070,5070,5070,0
|
|
20241016,110900,107594330,5070,5070,5070,5070,0
|
|
20241016,110800,107594330,5070,5070,5070,5070,0
|
|
20241016,110700,107594330,5070,5070,5070,5070,10
|
|
20241016,110600,107543630,5060,5060,5060,5060,0
|
|
20241016,110500,107543630,5060,5060,5060,5060,100
|
|
20241016,110400,107037630,5060,5060,5060,5060,1
|
|
20241016,110300,107032570,5060,5060,5060,5060,0
|
|
20241016,110200,107032570,5060,5060,5060,5060,0
|
|
20241016,110100,107032570,5060,5060,5060,5060,0
|
|
20241016,110000,107032570,5060,5060,5060,5060,0
|
|
20241016,105900,107032570,5060,5060,5060,5060,1
|
|
20241016,105800,107027510,5080,5080,5080,5080,0
|
|
20241016,105700,107027510,5080,5070,5080,5060,2001
|
|
20241016,105600,96901300,5070,5070,5070,5070,7
|
|
20241016,105500,96865810,5070,5070,5070,5070,43
|
|
20241016,105400,96647800,5080,5080,5080,5060,2503
|
|
20241016,105300,83967740,5080,5080,5080,5080,0
|
|
20241016,105200,83967740,5080,5080,5080,5080,0
|
|
20241016,105100,83967740,5080,5080,5080,5080,404
|
|
20241016,105000,81915420,5080,5080,5080,5080,0
|
|
20241016,104900,81915420,5080,5080,5080,5080,0
|
|
20241016,104800,81915420,5080,5080,5080,5080,0
|
|
20241016,104700,81915420,5080,5080,5080,5080,35
|
|
20241016,104600,81737620,5080,5080,5080,5080,0
|
|
20241016,104500,81737620,5080,5080,5080,5080,100
|
|
20241016,104400,81229620,5090,5090,5090,5090,0
|
|
20241016,104300,81229620,5090,5090,5090,5090,2
|
|
20241016,104200,81219440,5090,5090,5090,5090,3
|
|
20241016,104100,81204170,5090,5090,5090,5090,0
|
|
20241016,104000,81204170,5090,5090,5090,5090,0
|
|
20241016,103900,81204170,5090,5090,5090,5070,1083
|
|
20241016,103800,75710810,5090,5090,5090,5090,0
|
|
20241016,103700,75710810,5090,5090,5090,5090,0
|
|
20241016,103600,75710810,5090,5090,5090,5090,0
|
|
20241016,103500,75710810,5090,5090,5090,5090,0
|
|
20241016,103400,75710810,5090,5090,5090,5090,0
|
|
20241016,103300,75710810,5090,5090,5090,5090,0
|
|
20241016,103200,75710810,5090,5090,5090,5090,0
|
|
20241016,103100,75710810,5090,5090,5090,5090,0
|
|
20241016,103000,75710810,5090,5090,5090,5090,1
|
|
20241016,102900,75705720,5070,5070,5070,5070,33
|
|
20241016,102800,75538410,5080,5090,5090,5080,103
|
|
20241016,102700,75015160,5090,5090,5090,5090,0
|
|
20241016,102600,75015160,5090,5090,5090,5090,0
|
|
20241016,102500,75015160,5090,5090,5090,5090,0
|
|
20241016,102400,75015160,5090,5090,5090,5090,88
|
|
20241016,102300,74567240,5090,5090,5090,5090,100
|
|
20241016,102200,74058240,5100,5100,5100,5100,200
|
|
20241016,102100,73038240,5090,5090,5090,5090,0
|
|
20241016,102000,73038240,5090,5090,5090,5090,0
|
|
20241016,101900,73038240,5090,5090,5090,5090,0
|
|
20241016,101800,73038240,5090,5090,5090,5090,0
|
|
20241016,101700,73038240,5090,5090,5090,5090,800
|
|
20241016,101600,68966240,5090,5090,5090,5090,0
|
|
20241016,101500,68966240,5090,5100,5100,5090,142
|
|
20241016,101400,68243040,5110,5110,5110,5110,0
|
|
20241016,101300,68243040,5110,5110,5110,5110,0
|
|
20241016,101200,68243040,5110,5110,5110,5110,0
|
|
20241016,101100,68243040,5110,5110,5110,5110,0
|
|
20241016,101000,68243040,5110,5110,5110,5110,0
|
|
20241016,100900,68243040,5110,5100,5110,5100,2
|
|
20241016,100800,68232830,5100,5100,5100,5100,0
|
|
20241016,100700,68232830,5100,5100,5100,5100,0
|
|
20241016,100600,68232830,5100,5100,5100,5100,352
|
|
20241016,100500,66437630,5110,5110,5110,5110,0
|
|
20241016,100400,66437630,5110,5110,5110,5110,0
|
|
20241016,100300,66437630,5110,5110,5110,5110,11
|
|
20241016,100200,66381420,5110,5110,5110,5110,0
|
|
20241016,100100,66381420,5110,5090,5110,5090,190
|
|
20241016,100000,65410980,5090,5090,5090,5090,1277
|
|
20241016,095900,58911050,5110,5110,5110,5110,1
|
|
20241016,095800,58905940,5100,5100,5100,5100,0
|
|
20241016,095700,58905940,5100,5100,5100,5100,0
|
|
20241016,095600,58905940,5100,5100,5100,5100,200
|
|
20241016,095500,57885940,5100,5100,5100,5100,0
|
|
20241016,095400,57885940,5100,5100,5100,5100,0
|
|
20241016,095300,57885940,5100,5100,5100,5100,100
|
|
20241016,095200,57375940,5100,5100,5100,5100,0
|
|
20241016,095100,57375940,5100,5100,5100,5100,20
|
|
20241016,095000,57273940,5100,5100,5100,5100,0
|
|
20241016,094900,57273940,5100,5100,5100,5100,0
|
|
20241016,094800,57273940,5100,5100,5100,5100,0
|
|
20241016,094700,57273940,5100,5100,5100,5100,0
|
|
20241016,094600,57273940,5100,5100,5100,5100,25
|
|
20241016,094500,57146440,5100,5090,5100,5090,31
|
|
20241016,094400,56988630,5100,5100,5100,5100,7
|
|
20241016,094300,56952930,5110,5110,5110,5110,5
|
|
20241016,094200,56927380,5110,5110,5110,5110,0
|
|
20241016,094100,56927380,5110,5110,5110,5110,6
|
|
20241016,094000,56896720,5110,5110,5110,5110,0
|
|
20241016,093900,56896720,5110,5110,5110,5110,1
|
|
20241016,093800,56891610,5110,5110,5110,5110,1
|
|
20241016,093700,56886500,5090,5090,5090,5090,290
|
|
20241016,093600,55410400,5090,5090,5090,5090,233
|
|
20241016,093500,54224430,5090,5090,5090,5090,0
|
|
20241016,093400,54224430,5090,5090,5090,5090,31
|
|
20241016,093300,54066640,5080,5080,5080,5080,149
|
|
20241016,093200,53309720,5080,5080,5080,5080,0
|
|
20241016,093100,53309720,5080,5070,5080,5060,836
|
|
20241016,093000,49079040,5080,5080,5080,5080,0
|
|
20241016,092900,49079040,5080,5080,5080,5080,30
|
|
20241016,092800,48926640,5080,5070,5080,5060,150
|
|
20241016,092700,48166620,5080,5080,5080,5080,201
|
|
20241016,092600,47145540,5070,5060,5070,5060,199
|
|
20241016,092500,46137600,5080,5070,5080,5070,216
|
|
20241016,092400,45042470,5080,5080,5080,5080,5
|
|
20241016,092300,45017070,5080,5080,5080,5080,0
|
|
20241016,092200,45017070,5080,5080,5080,5080,201
|
|
20241016,092100,43995990,5070,5070,5070,5070,706
|
|
20241016,092000,40416570,5070,5070,5070,5070,100
|
|
20241016,091900,39909570,5070,5070,5070,5070,0
|
|
20241016,091800,39909570,5070,5070,5070,5070,0
|
|
20241016,091700,39909570,5070,5070,5070,5070,200
|
|
20241016,091600,38895570,5070,5070,5070,5070,50
|
|
20241016,091500,38642070,5070,5070,5070,5070,289
|
|
20241016,091400,37176840,5080,5080,5080,5070,637
|
|
20241016,091300,33942240,5080,5080,5080,5080,0
|
|
20241016,091200,33942240,5080,5080,5080,5080,100
|
|
20241016,091100,33434240,5080,5080,5080,5080,0
|
|
20241016,091000,33434240,5080,5080,5080,5080,0
|
|
20241016,090900,33434240,5080,5080,5080,5080,1
|
|
20241016,090800,33429160,5060,5090,5090,5060,51
|
|
20241016,090700,33171070,5070,5070,5070,5070,0
|
|
20241016,090600,33171070,5070,5060,5070,5060,245
|
|
20241016,090500,31930720,5070,5070,5070,5070,10
|
|
20241016,090400,31880020,5080,5080,5080,5080,0
|
|
20241016,090300,31880020,5080,5070,5080,5070,100
|
|
20241016,090200,31372060,5070,5050,5080,5040,468
|
|
20241016,090100,29010300,5080,5060,5080,5050,1908
|
|
20241016,090000,19360810,5080,5100,5120,5060,3805
|