639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,193600,420788250,5000,5000,5000,5000,2409
|
|
20241017,193500,420788250,5000,5000,5000,5000,0
|
|
20241017,193400,420788250,5000,5000,5000,5000,0
|
|
20241017,193300,420788250,5000,5000,5000,5000,0
|
|
20241017,193200,420788250,5000,5000,5000,5000,0
|
|
20241017,193100,420788250,5000,5000,5000,5000,0
|
|
20241017,193000,420788250,5000,5000,5000,5000,0
|
|
20241017,192900,420788250,5000,5000,5000,5000,0
|
|
20241017,192800,420788250,5000,5000,5000,5000,0
|
|
20241017,192700,420788250,5000,5000,5000,5000,0
|
|
20241017,192600,420788250,5000,5000,5000,5000,0
|
|
20241017,192500,420788250,5000,5000,5000,5000,0
|
|
20241017,192400,420788250,5000,5000,5000,5000,0
|
|
20241017,192300,420788250,5000,5000,5000,5000,0
|
|
20241017,192200,420788250,5000,5000,5000,5000,0
|
|
20241017,192100,420788250,5000,5000,5000,5000,0
|
|
20241017,192000,420788250,5000,5000,5000,5000,0
|
|
20241017,191900,420788250,5000,5000,5000,5000,0
|
|
20241017,191800,420788250,5000,5000,5000,5000,0
|
|
20241017,191700,420788250,5000,5000,5000,5000,0
|
|
20241017,191600,420788250,5000,5000,5000,5000,0
|
|
20241017,191500,420788250,5000,5000,5000,5000,0
|
|
20241017,191400,420788250,5000,5000,5000,5000,0
|
|
20241017,191300,420788250,5000,5000,5000,5000,0
|
|
20241017,191200,420788250,5000,5000,5000,5000,0
|
|
20241017,191100,420788250,5000,5000,5000,5000,0
|
|
20241017,191000,420788250,5000,5000,5000,5000,0
|
|
20241017,190900,420788250,5000,5000,5000,5000,0
|
|
20241017,190800,420788250,5000,5000,5000,5000,0
|
|
20241017,190700,420788250,5000,5000,5000,5000,0
|
|
20241017,190600,420788250,5000,5000,5000,5000,2409
|
|
20241017,190500,420788250,5000,5000,5000,5000,0
|
|
20241017,190400,420788250,5000,5000,5000,5000,0
|
|
20241017,190300,420788250,5000,5000,5000,5000,0
|
|
20241017,190200,420788250,5000,5000,5000,5000,0
|
|
20241017,190100,420788250,5000,5000,5000,5000,0
|
|
20241017,190000,420788250,5000,5000,5000,5000,0
|
|
20241017,185900,420788250,5000,5000,5000,5000,0
|
|
20241017,185800,420788250,5000,5000,5000,5000,0
|
|
20241017,185700,420788250,5000,5000,5000,5000,0
|
|
20241017,185600,420788250,5000,5000,5000,5000,0
|
|
20241017,185500,420788250,5000,5000,5000,5000,0
|
|
20241017,185400,420788250,5000,5000,5000,5000,0
|
|
20241017,185300,420788250,5000,5000,5000,5000,0
|
|
20241017,185200,420788250,5000,5000,5000,5000,0
|
|
20241017,185100,420788250,5000,5000,5000,5000,0
|
|
20241017,185000,420788250,5000,5000,5000,5000,0
|
|
20241017,184900,420788250,5000,5000,5000,5000,0
|
|
20241017,184800,420788250,5000,5000,5000,5000,0
|
|
20241017,184700,420788250,5000,5000,5000,5000,0
|
|
20241017,184600,420788250,5000,5000,5000,5000,0
|
|
20241017,184500,420788250,5000,5000,5000,5000,0
|
|
20241017,184400,420788250,5000,5000,5000,5000,0
|
|
20241017,184300,420788250,5000,5000,5000,5000,0
|
|
20241017,184200,420788250,5000,5000,5000,5000,0
|
|
20241017,184100,420788250,5000,5000,5000,5000,0
|
|
20241017,184000,420788250,5000,5000,5000,5000,0
|
|
20241017,183900,420788250,5000,5000,5000,5000,0
|
|
20241017,183800,420788250,5000,5000,5000,5000,0
|
|
20241017,183700,420788250,5000,5000,5000,5000,0
|
|
20241017,183600,420788250,5000,5000,5000,5000,2409
|
|
20241017,183500,420788250,5000,5000,5000,5000,0
|
|
20241017,183400,420788250,5000,5000,5000,5000,0
|
|
20241017,183300,420788250,5000,5000,5000,5000,0
|
|
20241017,183200,420788250,5000,5000,5000,5000,0
|
|
20241017,183100,420788250,5000,5000,5000,5000,0
|
|
20241017,183000,420788250,5000,5000,5000,5000,0
|
|
20241017,182900,420788250,5000,5000,5000,5000,0
|
|
20241017,182800,420788250,5000,5000,5000,5000,0
|
|
20241017,182700,420788250,5000,5000,5000,5000,0
|
|
20241017,182600,420788250,5000,5000,5000,5000,0
|
|
20241017,182500,420788250,5000,5000,5000,5000,0
|
|
20241017,182400,420788250,5000,5000,5000,5000,0
|
|
20241017,182300,420788250,5000,5000,5000,5000,0
|
|
20241017,182200,420788250,5000,5000,5000,5000,0
|
|
20241017,182100,420788250,5000,5000,5000,5000,0
|
|
20241017,182000,420788250,5000,5000,5000,5000,0
|
|
20241017,181900,420788250,5000,5000,5000,5000,0
|
|
20241017,181800,420788250,5000,5000,5000,5000,0
|
|
20241017,181700,420788250,5000,5000,5000,5000,0
|
|
20241017,181600,420788250,5000,5000,5000,5000,0
|
|
20241017,181500,420788250,5000,5000,5000,5000,0
|
|
20241017,181400,420788250,5000,5000,5000,5000,0
|
|
20241017,181300,420788250,5000,5000,5000,5000,0
|
|
20241017,181200,420788250,5000,5000,5000,5000,0
|
|
20241017,181100,420788250,5000,5000,5000,5000,0
|
|
20241017,181000,420788250,5000,5000,5000,5000,0
|
|
20241017,180900,420788250,5000,5000,5000,5000,0
|
|
20241017,180800,420788250,5000,5000,5000,5000,0
|
|
20241017,180700,420788250,5000,5000,5000,5000,0
|
|
20241017,180600,420788250,5000,5000,5000,5000,2409
|
|
20241017,180500,420788250,5000,5000,5000,5000,0
|
|
20241017,180400,420788250,5000,5000,5000,5000,0
|
|
20241017,180300,420788250,5000,5000,5000,5000,0
|
|
20241017,180200,420788250,5000,5000,5000,5000,0
|
|
20241017,180100,420788250,5000,5000,5000,5000,0
|
|
20241017,180000,420788250,5000,5000,5000,5000,0
|
|
20241017,175900,420788250,5000,5000,5000,5000,0
|
|
20241017,175800,420788250,5000,5000,5000,5000,0
|
|
20241017,175700,420788250,5000,5000,5000,5000,0
|
|
20241017,175600,420788250,5000,5000,5000,5000,0
|
|
20241017,175500,420788250,5000,5000,5000,5000,0
|
|
20241017,175400,420788250,5000,5000,5000,5000,0
|
|
20241017,175300,420788250,5000,5000,5000,5000,0
|
|
20241017,175200,420788250,5000,5000,5000,5000,0
|
|
20241017,175100,420788250,5000,5000,5000,5000,0
|
|
20241017,175000,420788250,5000,5000,5000,5000,0
|
|
20241017,174900,420788250,5000,5000,5000,5000,0
|
|
20241017,174800,420788250,5000,5000,5000,5000,0
|
|
20241017,174700,420788250,5000,5000,5000,5000,0
|
|
20241017,174600,420788250,5000,5000,5000,5000,0
|
|
20241017,174500,420788250,5000,5000,5000,5000,0
|
|
20241017,174400,420788250,5000,5000,5000,5000,0
|
|
20241017,174300,420788250,5000,5000,5000,5000,0
|
|
20241017,174200,420788250,5000,5000,5000,5000,0
|
|
20241017,174100,420788250,5000,5000,5000,5000,0
|
|
20241017,174000,420788250,5000,5000,5000,5000,0
|
|
20241017,173900,420788250,5000,5000,5000,5000,0
|
|
20241017,173800,420788250,5000,5000,5000,5000,0
|
|
20241017,173700,420788250,5000,5000,5000,5000,0
|
|
20241017,173600,420788250,5000,5000,5000,5000,2409
|
|
20241017,173500,420788250,5000,5000,5000,5000,0
|
|
20241017,173400,420788250,5000,5000,5000,5000,0
|
|
20241017,173300,420788250,5000,5000,5000,5000,0
|
|
20241017,173200,420788250,5000,5000,5000,5000,0
|
|
20241017,173100,420788250,5000,5000,5000,5000,0
|
|
20241017,173000,420788250,5000,5000,5000,5000,0
|
|
20241017,172900,420788250,5000,5000,5000,5000,0
|
|
20241017,172800,420788250,5000,5000,5000,5000,0
|
|
20241017,172700,420788250,5000,5000,5000,5000,0
|
|
20241017,172600,420788250,5000,5000,5000,5000,0
|
|
20241017,172500,420788250,5000,5000,5000,5000,0
|
|
20241017,172400,420788250,5000,5000,5000,5000,0
|
|
20241017,172300,420788250,5000,5000,5000,5000,0
|
|
20241017,172200,420788250,5000,5000,5000,5000,0
|
|
20241017,172100,420788250,5000,5000,5000,5000,0
|
|
20241017,172000,420788250,5000,5000,5000,5000,0
|
|
20241017,171900,420788250,5000,5000,5000,5000,0
|
|
20241017,171800,420788250,5000,5000,5000,5000,0
|
|
20241017,171700,420788250,5000,5000,5000,5000,0
|
|
20241017,171600,420788250,5000,5000,5000,5000,0
|
|
20241017,171500,420788250,5000,5000,5000,5000,0
|
|
20241017,171400,420788250,5000,5000,5000,5000,0
|
|
20241017,171300,420788250,5000,5000,5000,5000,0
|
|
20241017,171200,420788250,5000,5000,5000,5000,0
|
|
20241017,171100,420788250,5000,5000,5000,5000,0
|
|
20241017,171000,420788250,5000,5000,5000,5000,0
|
|
20241017,170900,420788250,5000,5000,5000,5000,0
|
|
20241017,170800,420788250,5000,5000,5000,5000,0
|
|
20241017,170700,420788250,5000,5000,5000,5000,0
|
|
20241017,170600,420788250,5000,5000,5000,5000,2409
|
|
20241017,170500,420788250,5000,5000,5000,5000,0
|
|
20241017,170400,420788250,5000,5000,5000,5000,0
|
|
20241017,170300,420788250,5000,5000,5000,5000,0
|
|
20241017,170200,420788250,5000,5000,5000,5000,0
|
|
20241017,170100,420788250,5000,5000,5000,5000,0
|
|
20241017,170000,420788250,5000,5000,5000,5000,0
|
|
20241017,165900,420788250,5000,5000,5000,5000,0
|
|
20241017,165800,420788250,5000,5000,5000,5000,0
|
|
20241017,165700,420788250,5000,5000,5000,5000,0
|
|
20241017,165600,420788250,5000,5000,5000,5000,0
|
|
20241017,165500,420788250,5000,5000,5000,5000,0
|
|
20241017,165400,420788250,5000,5000,5000,5000,0
|
|
20241017,165300,420788250,5000,5000,5000,5000,0
|
|
20241017,165200,420788250,5000,5000,5000,5000,0
|
|
20241017,165100,420788250,5000,5000,5000,5000,0
|
|
20241017,165000,420788250,5000,5000,5000,5000,0
|
|
20241017,164900,420788250,5000,5000,5000,5000,0
|
|
20241017,164800,420788250,5000,5000,5000,5000,0
|
|
20241017,164700,420788250,5000,5000,5000,5000,0
|
|
20241017,164600,420788250,5000,5000,5000,5000,0
|
|
20241017,164500,420788250,5000,5000,5000,5000,0
|
|
20241017,164400,420788250,5000,5000,5000,5000,0
|
|
20241017,164300,420788250,5000,5000,5000,5000,0
|
|
20241017,164200,420788250,5000,5000,5000,5000,0
|
|
20241017,164100,420788250,5000,5000,5000,5000,0
|
|
20241017,164000,420788250,5000,5000,5000,5000,0
|
|
20241017,163900,420788250,5000,5000,5000,5000,0
|
|
20241017,163800,420788250,5000,5000,5000,5000,0
|
|
20241017,163700,420788250,5000,5000,5000,5000,0
|
|
20241017,163600,420788250,5000,5000,5000,5000,2409
|
|
20241017,163500,420788250,5000,5000,5000,5000,0
|
|
20241017,163400,420788250,5000,5000,5000,5000,0
|
|
20241017,163300,420788250,5000,5000,5000,5000,0
|
|
20241017,163200,420788250,5000,5000,5000,5000,0
|
|
20241017,163100,420788250,5000,5000,5000,5000,0
|
|
20241017,163000,420788250,5000,5000,5000,5000,0
|
|
20241017,162900,420788250,5000,5000,5000,5000,0
|
|
20241017,162800,420788250,5000,5000,5000,5000,0
|
|
20241017,162700,420788250,5000,5000,5000,5000,0
|
|
20241017,162600,420788250,5000,5000,5000,5000,0
|
|
20241017,162500,420788250,5000,5000,5000,5000,0
|
|
20241017,162400,420788250,5000,5000,5000,5000,0
|
|
20241017,162300,420788250,5000,5000,5000,5000,0
|
|
20241017,162200,420788250,5000,5000,5000,5000,0
|
|
20241017,162100,420788250,5000,5000,5000,5000,0
|
|
20241017,162000,420788250,5000,5000,5000,5000,0
|
|
20241017,161900,420788250,5000,5000,5000,5000,0
|
|
20241017,161800,420788250,5000,5000,5000,5000,0
|
|
20241017,161700,420788250,5000,5000,5000,5000,0
|
|
20241017,161600,420788250,5000,5000,5000,5000,0
|
|
20241017,161500,420788250,5000,5000,5000,5000,0
|
|
20241017,161400,420788250,5000,5000,5000,5000,0
|
|
20241017,161300,420788250,5000,5000,5000,5000,0
|
|
20241017,161200,420788250,5000,5000,5000,5000,0
|
|
20241017,161100,420788250,5000,5000,5000,5000,0
|
|
20241017,161000,420788250,5000,5000,5000,5000,0
|
|
20241017,160900,420788250,5000,5000,5000,5000,0
|
|
20241017,160800,420788250,5000,5000,5000,5000,0
|
|
20241017,160700,420788250,5000,5000,5000,5000,0
|
|
20241017,160600,420788250,5000,5000,5000,5000,2409
|
|
20241017,160500,420788250,5000,5000,5000,5000,0
|
|
20241017,160400,420788250,5000,5000,5000,5000,0
|
|
20241017,160300,420788250,5000,5000,5000,5000,0
|
|
20241017,160200,420788250,5000,5000,5000,5000,0
|
|
20241017,160100,420788250,5000,5000,5000,5000,0
|
|
20241017,160000,420788250,5000,5000,5000,5000,0
|
|
20241017,155900,420788250,5000,5000,5000,5000,0
|
|
20241017,155800,420788250,5000,5000,5000,5000,0
|
|
20241017,155700,420788250,5000,5000,5000,5000,0
|
|
20241017,155600,420788250,5000,5000,5000,5000,0
|
|
20241017,155500,420788250,5000,5000,5000,5000,0
|
|
20241017,155400,420788250,5000,5000,5000,5000,0
|
|
20241017,155300,420788250,5000,5000,5000,5000,0
|
|
20241017,155200,420788250,5000,5000,5000,5000,0
|
|
20241017,155100,420788250,5000,5000,5000,5000,0
|
|
20241017,155000,420788250,5000,5000,5000,5000,0
|
|
20241017,154900,420788250,5000,5000,5000,5000,0
|
|
20241017,154800,420788250,5000,5000,5000,5000,0
|
|
20241017,154700,420788250,5000,5000,5000,5000,0
|
|
20241017,154600,420788250,5000,5000,5000,5000,0
|
|
20241017,154500,420788250,5000,5000,5000,5000,0
|
|
20241017,154400,420788250,5000,5000,5000,5000,0
|
|
20241017,154300,420788250,5000,5000,5000,5000,0
|
|
20241017,154200,420788250,5000,5000,5000,5000,0
|
|
20241017,154100,420788250,5000,5000,5000,5000,0
|
|
20241017,154000,420788250,5000,5000,5000,5000,0
|
|
20241017,153900,420788250,5000,5000,5000,5000,0
|
|
20241017,153800,420788250,5000,5000,5000,5000,0
|
|
20241017,153700,420788250,5000,5000,5000,5000,0
|
|
20241017,153600,420788250,5000,5000,5000,5000,2409
|
|
20241017,153500,420788250,5000,5000,5000,5000,0
|
|
20241017,153400,420788250,5000,5000,5000,5000,0
|
|
20241017,153300,420788250,5000,5000,5000,5000,0
|
|
20241017,153200,420788250,5000,5000,5000,5000,0
|
|
20241017,153100,420788250,5000,5000,5000,5000,0
|
|
20241017,153000,420788250,5000,5000,5000,5000,2409
|
|
20241017,152900,408743250,5020,5020,5020,5020,0
|
|
20241017,152800,408743250,5020,5020,5020,5020,0
|
|
20241017,152700,408743250,5020,5020,5020,5020,0
|
|
20241017,152600,408743250,5020,5020,5020,5020,0
|
|
20241017,152500,408743250,5020,5020,5020,5020,0
|
|
20241017,152400,408743250,5020,5020,5020,5020,0
|
|
20241017,152300,408743250,5020,5020,5020,5020,0
|
|
20241017,152200,408743250,5020,5020,5020,5020,0
|
|
20241017,152100,408743250,5020,5020,5020,5020,0
|
|
20241017,152000,408743250,5020,5020,5020,5020,0
|
|
20241017,151900,408743250,5020,5020,5020,5020,0
|
|
20241017,151800,408743250,5020,5020,5020,5020,1
|
|
20241017,151700,408738230,5000,5000,5020,5000,387
|
|
20241017,151600,406803210,5030,5030,5030,5030,0
|
|
20241017,151500,406803210,5030,5020,5030,4995,1314
|
|
20241017,151400,400228920,5030,5030,5030,5030,495
|
|
20241017,151300,397739070,5030,5020,5030,5020,538
|
|
20241017,151200,395038110,5020,5010,5020,5010,1086
|
|
20241017,151100,389596390,5010,5010,5010,5010,10
|
|
20241017,151000,389546290,5020,5000,5020,5000,671
|
|
20241017,150900,386184080,5010,5030,5030,4990,14104
|
|
20241017,150800,315721230,5050,5050,5050,5050,0
|
|
20241017,150700,315721230,5050,5050,5050,5050,0
|
|
20241017,150600,315721230,5050,5050,5050,5050,0
|
|
20241017,150500,315721230,5050,5050,5050,5050,1
|
|
20241017,150400,315716180,5040,5030,5040,5030,494
|
|
20241017,150300,313231260,5020,5040,5040,5000,15190
|
|
20241017,150200,237182290,5060,5040,5060,5020,3485
|
|
20241017,150100,219665120,5060,5060,5060,5060,0
|
|
20241017,150000,219665120,5060,5060,5060,5060,0
|
|
20241017,145900,219665120,5060,5060,5060,5060,20
|
|
20241017,145800,219563920,5060,5050,5060,5050,5
|
|
20241017,145700,219538650,5040,5040,5040,5040,1
|
|
20241017,145600,219533610,5050,5050,5050,5050,98
|
|
20241017,145500,219038710,5050,5050,5050,5050,0
|
|
20241017,145400,219038710,5050,5050,5050,5050,99
|
|
20241017,145300,218538760,5060,5060,5060,5060,0
|
|
20241017,145200,218538760,5060,5060,5060,5060,0
|
|
20241017,145100,218538760,5060,5060,5060,5060,0
|
|
20241017,145000,218538760,5060,5060,5060,5060,0
|
|
20241017,144900,218538760,5060,5060,5060,5060,0
|
|
20241017,144800,218538760,5060,5060,5060,5060,0
|
|
20241017,144700,218538760,5060,5060,5060,5060,0
|
|
20241017,144600,218538760,5060,5060,5060,5060,0
|
|
20241017,144500,218538760,5060,5060,5060,5060,95
|
|
20241017,144400,218058060,5060,5040,5060,5040,880
|
|
20241017,144300,213622840,5040,5050,5050,5040,1200
|
|
20241017,144200,207573030,5050,5050,5050,5050,0
|
|
20241017,144100,207573030,5050,5050,5050,5050,100
|
|
20241017,144000,207068030,5060,5060,5060,5060,0
|
|
20241017,143900,207068030,5060,5060,5060,5060,0
|
|
20241017,143800,207068030,5060,5060,5060,5060,0
|
|
20241017,143700,207068030,5060,5060,5060,5060,0
|
|
20241017,143600,207068030,5060,5060,5060,5060,1
|
|
20241017,143500,207062970,5050,5050,5050,5050,0
|
|
20241017,143400,207062970,5050,5050,5050,5050,0
|
|
20241017,143300,207062970,5050,5050,5050,5050,0
|
|
20241017,143200,207062970,5050,5050,5050,5050,600
|
|
20241017,143100,204032970,5050,5050,5050,5050,0
|
|
20241017,143000,204032970,5050,5050,5050,5050,500
|
|
20241017,142900,201507970,5060,5060,5060,5060,20
|
|
20241017,142800,201406770,5070,5070,5070,5070,0
|
|
20241017,142700,201406770,5070,5070,5070,5070,0
|
|
20241017,142600,201406770,5070,5070,5070,5070,0
|
|
20241017,142500,201406770,5070,5070,5070,5070,0
|
|
20241017,142400,201406770,5070,5070,5070,5070,0
|
|
20241017,142300,201406770,5070,5070,5070,5070,0
|
|
20241017,142200,201406770,5070,5060,5070,5060,1200
|
|
20241017,142100,195324820,5060,5060,5060,5060,0
|
|
20241017,142000,195324820,5060,5060,5060,5060,0
|
|
20241017,141900,195324820,5060,5060,5060,5060,525
|
|
20241017,141800,192668320,5070,5060,5070,5060,477
|
|
20241017,141700,190254690,5050,5050,5050,5050,172
|
|
20241017,141600,189386090,5060,5060,5060,5060,0
|
|
20241017,141500,189386090,5060,5060,5060,5060,6
|
|
20241017,141400,189355730,5060,5060,5060,5060,2
|
|
20241017,141300,189345610,5070,5070,5070,5070,0
|
|
20241017,141200,189345610,5070,5070,5070,5070,1
|
|
20241017,141100,189340540,5060,5060,5060,5060,0
|
|
20241017,141000,189340540,5060,5070,5070,5060,10
|
|
20241017,140900,189289890,5070,5070,5070,5070,0
|
|
20241017,140800,189289890,5070,5070,5070,5070,1
|
|
20241017,140700,189284820,5050,5050,5050,5050,211
|
|
20241017,140600,188219270,5070,5070,5070,5070,1
|
|
20241017,140500,188214200,5040,5040,5040,5040,0
|
|
20241017,140400,188214200,5040,5040,5040,5040,0
|
|
20241017,140300,188214200,5040,5050,5050,5040,759
|
|
20241017,140200,184388250,5050,5050,5050,5050,1
|
|
20241017,140100,184383200,5050,5050,5050,5050,952
|
|
20241017,140000,179575600,5050,5060,5060,5050,5736
|
|
20241017,135900,150593060,5060,5060,5060,5060,200
|
|
20241017,135800,149581060,5080,5080,5080,5080,0
|
|
20241017,135700,149581060,5080,5080,5080,5080,0
|
|
20241017,135600,149581060,5080,5080,5080,5080,0
|
|
20241017,135500,149581060,5080,5080,5080,5080,0
|
|
20241017,135400,149581060,5080,5080,5080,5080,0
|
|
20241017,135300,149581060,5080,5080,5080,5080,0
|
|
20241017,135200,149581060,5080,5080,5080,5080,0
|
|
20241017,135100,149581060,5080,5080,5080,5080,0
|
|
20241017,135000,149581060,5080,5080,5080,5080,0
|
|
20241017,134900,149581060,5080,5080,5080,5080,0
|
|
20241017,134800,149581060,5080,5080,5080,5080,0
|
|
20241017,134700,149581060,5080,5080,5080,5080,0
|
|
20241017,134600,149581060,5080,5080,5080,5080,0
|
|
20241017,134500,149581060,5080,5080,5080,5080,0
|
|
20241017,134400,149581060,5080,5080,5080,5080,1
|
|
20241017,134300,149575980,5070,5070,5070,5070,0
|
|
20241017,134200,149575980,5070,5070,5070,5070,0
|
|
20241017,134100,149575980,5070,5070,5070,5070,0
|
|
20241017,134000,149575980,5070,5070,5070,5070,0
|
|
20241017,133900,149575980,5070,5070,5070,5070,0
|
|
20241017,133800,149575980,5070,5070,5070,5070,0
|
|
20241017,133700,149575980,5070,5070,5070,5070,0
|
|
20241017,133600,149575980,5070,5070,5070,5070,0
|
|
20241017,133500,149575980,5070,5070,5070,5070,1
|
|
20241017,133400,149570910,5080,5080,5080,5080,0
|
|
20241017,133300,149570910,5080,5080,5080,5080,0
|
|
20241017,133200,149570910,5080,5080,5080,5080,0
|
|
20241017,133100,149570910,5080,5080,5080,5080,0
|
|
20241017,133000,149570910,5080,5070,5080,5070,796
|
|
20241017,132900,145535180,5080,5080,5080,5080,1
|
|
20241017,132800,145530100,5080,5070,5080,5070,201
|
|
20241017,132700,144511020,5070,5070,5070,5070,0
|
|
20241017,132600,144511020,5070,5070,5070,5070,0
|
|
20241017,132500,144511020,5070,5070,5070,5070,0
|
|
20241017,132400,144511020,5070,5070,5070,5070,29
|
|
20241017,132300,144363990,5060,5060,5060,5060,0
|
|
20241017,132200,144363990,5060,5060,5060,5060,0
|
|
20241017,132100,144363990,5060,5060,5060,5060,0
|
|
20241017,132000,144363990,5060,5060,5060,5060,0
|
|
20241017,131900,144363990,5060,5060,5060,5060,0
|
|
20241017,131800,144363990,5060,5070,5070,5060,3
|
|
20241017,131700,144348790,5080,5080,5080,5080,0
|
|
20241017,131600,144348790,5080,5080,5080,5080,0
|
|
20241017,131500,144348790,5080,5080,5080,5080,1
|
|
20241017,131400,144343710,5070,5070,5070,5070,0
|
|
20241017,131300,144343710,5070,5070,5070,5070,0
|
|
20241017,131200,144343710,5070,5070,5070,5070,163
|
|
20241017,131100,143517300,5080,5080,5080,5080,21
|
|
20241017,131000,143410620,5090,5090,5090,5090,1
|
|
20241017,130900,143405530,5100,5100,5100,5100,0
|
|
20241017,130800,143405530,5100,5100,5100,5100,0
|
|
20241017,130700,143405530,5100,5100,5100,5100,0
|
|
20241017,130600,143405530,5100,5100,5100,5100,0
|
|
20241017,130500,143405530,5100,5100,5100,5100,0
|
|
20241017,130400,143405530,5100,5100,5100,5100,0
|
|
20241017,130300,143405530,5100,5100,5100,5100,0
|
|
20241017,130200,143405530,5100,5100,5100,5100,200
|
|
20241017,130100,142385530,5100,5100,5100,5100,0
|
|
20241017,130000,142385530,5100,5100,5100,5100,18
|
|
20241017,125900,142293730,5100,5100,5100,5100,0
|
|
20241017,125800,142293730,5100,5100,5100,5100,0
|
|
20241017,125700,142293730,5100,5100,5100,5100,0
|
|
20241017,125600,142293730,5100,5100,5100,5100,0
|
|
20241017,125500,142293730,5100,5080,5100,5080,80
|
|
20241017,125400,141887310,5060,5070,5070,5060,1500
|
|
20241017,125300,134290260,5080,5080,5080,5080,0
|
|
20241017,125200,134290260,5080,5080,5080,5080,0
|
|
20241017,125100,134290260,5080,5080,5080,5080,0
|
|
20241017,125000,134290260,5080,5080,5080,5080,0
|
|
20241017,124900,134290260,5080,5080,5080,5080,0
|
|
20241017,124800,134290260,5080,5080,5080,5080,4
|
|
20241017,124700,134269940,5070,5070,5070,5070,0
|
|
20241017,124600,134269940,5070,5070,5070,5070,3
|
|
20241017,124500,134254730,5080,5080,5080,5080,0
|
|
20241017,124400,134254730,5080,5070,5080,5070,5
|
|
20241017,124300,134229370,5080,5080,5080,5080,0
|
|
20241017,124200,134229370,5080,5080,5080,5080,0
|
|
20241017,124100,134229370,5080,5080,5080,5080,0
|
|
20241017,124000,134229370,5080,5080,5080,5080,0
|
|
20241017,123900,134229370,5080,5080,5080,5080,0
|
|
20241017,123800,134229370,5080,5080,5080,5080,0
|
|
20241017,123700,134229370,5080,5080,5080,5080,3
|
|
20241017,123600,134214130,5080,5080,5080,5080,3
|
|
20241017,123500,134198890,5070,5070,5070,5070,0
|
|
20241017,123400,134198890,5070,5070,5070,5070,0
|
|
20241017,123300,134198890,5070,5070,5070,5070,0
|
|
20241017,123200,134198890,5070,5070,5070,5070,0
|
|
20241017,123100,134198890,5070,5070,5070,5070,0
|
|
20241017,123000,134198890,5070,5070,5070,5070,0
|
|
20241017,122900,134198890,5070,5080,5080,5070,2
|
|
20241017,122800,134188740,5100,5100,5100,5100,0
|
|
20241017,122700,134188740,5100,5100,5100,5100,0
|
|
20241017,122600,134188740,5100,5100,5100,5100,0
|
|
20241017,122500,134188740,5100,5100,5100,5100,100
|
|
20241017,122400,133678740,5100,5100,5100,5100,0
|
|
20241017,122300,133678740,5100,5100,5100,5100,30
|
|
20241017,122200,133525740,5100,5080,5100,5080,1500
|
|
20241017,122100,125879940,5080,5080,5080,5080,0
|
|
20241017,122000,125879940,5080,5080,5080,5080,0
|
|
20241017,121900,125879940,5080,5080,5080,5080,0
|
|
20241017,121800,125879940,5080,5080,5080,5080,0
|
|
20241017,121700,125879940,5080,5080,5080,5080,0
|
|
20241017,121600,125879940,5080,5080,5080,5080,0
|
|
20241017,121500,125879940,5080,5080,5080,5080,0
|
|
20241017,121400,125879940,5080,5080,5080,5080,0
|
|
20241017,121300,125879940,5080,5080,5080,5080,0
|
|
20241017,121200,125879940,5080,5080,5080,5080,0
|
|
20241017,121100,125879940,5080,5080,5080,5080,0
|
|
20241017,121000,125879940,5080,5080,5080,5080,0
|
|
20241017,120900,125879940,5080,5080,5080,5080,0
|
|
20241017,120800,125879940,5080,5080,5080,5080,0
|
|
20241017,120700,125879940,5080,5080,5080,5080,0
|
|
20241017,120600,125879940,5080,5080,5080,5080,800
|
|
20241017,120500,121815940,5080,5080,5080,5080,0
|
|
20241017,120400,121815940,5080,5070,5080,5070,300
|
|
20241017,120300,120294520,5070,5070,5070,5070,0
|
|
20241017,120200,120294520,5070,5070,5070,5070,0
|
|
20241017,120100,120294520,5070,5070,5070,5070,0
|
|
20241017,120000,120294520,5070,5070,5070,5070,0
|
|
20241017,115900,120294520,5070,5070,5070,5070,0
|
|
20241017,115800,120294520,5070,5070,5070,5070,0
|
|
20241017,115700,120294520,5070,5070,5070,5070,0
|
|
20241017,115600,120294520,5070,5070,5070,5070,0
|
|
20241017,115500,120294520,5070,5070,5070,5070,0
|
|
20241017,115400,120294520,5070,5070,5070,5070,0
|
|
20241017,115300,120294520,5070,5070,5070,5070,0
|
|
20241017,115200,120294520,5070,5070,5070,5070,0
|
|
20241017,115100,120294520,5070,5070,5070,5070,0
|
|
20241017,115000,120294520,5070,5070,5070,5070,0
|
|
20241017,114900,120294520,5070,5070,5070,5070,0
|
|
20241017,114800,120294520,5070,5070,5070,5070,0
|
|
20241017,114700,120294520,5070,5070,5070,5070,1
|
|
20241017,114600,120289450,5060,5060,5060,5060,0
|
|
20241017,114500,120289450,5060,5060,5060,5060,24
|
|
20241017,114400,120168010,5080,5080,5080,5080,0
|
|
20241017,114300,120168010,5080,5080,5080,5080,0
|
|
20241017,114200,120168010,5080,5080,5080,5080,0
|
|
20241017,114100,120168010,5080,5080,5080,5080,2
|
|
20241017,114000,120157850,5070,5070,5070,5070,140
|
|
20241017,113900,119448050,5080,5080,5080,5080,0
|
|
20241017,113800,119448050,5080,5080,5080,5080,0
|
|
20241017,113700,119448050,5080,5080,5080,5080,0
|
|
20241017,113600,119448050,5080,5080,5080,5080,0
|
|
20241017,113500,119448050,5080,5080,5080,5080,0
|
|
20241017,113400,119448050,5080,5080,5080,5080,0
|
|
20241017,113300,119448050,5080,5080,5080,5080,0
|
|
20241017,113200,119448050,5080,5080,5080,5080,19
|
|
20241017,113100,119351530,5080,5070,5080,5070,392
|
|
20241017,113000,117360670,5070,5070,5070,5070,0
|
|
20241017,112900,117360670,5070,5070,5070,5070,0
|
|
20241017,112800,117360670,5070,5070,5070,5070,0
|
|
20241017,112700,117360670,5070,5070,5070,5070,25
|
|
20241017,112600,117233920,5060,5060,5060,5060,150
|
|
20241017,112500,116474920,5060,5060,5060,5060,351
|
|
20241017,112400,114698860,5070,5070,5070,5070,0
|
|
20241017,112300,114698860,5070,5070,5070,5070,0
|
|
20241017,112200,114698860,5070,5070,5070,5070,15
|
|
20241017,112100,114622810,5070,5070,5070,5070,0
|
|
20241017,112000,114622810,5070,5070,5070,5070,0
|
|
20241017,111900,114622810,5070,5070,5070,5070,82
|
|
20241017,111800,114207070,5070,5070,5070,5070,0
|
|
20241017,111700,114207070,5070,5070,5070,5070,18
|
|
20241017,111600,114115810,5070,5070,5070,5070,0
|
|
20241017,111500,114115810,5070,5070,5070,5070,30
|
|
20241017,111400,113963710,5080,5080,5080,5080,0
|
|
20241017,111300,113963710,5080,5080,5080,5080,0
|
|
20241017,111200,113963710,5080,5080,5080,5080,1
|
|
20241017,111100,113958630,5060,5060,5060,5060,0
|
|
20241017,111000,113958630,5060,5060,5060,5060,0
|
|
20241017,110900,113958630,5060,5060,5060,5060,0
|
|
20241017,110800,113958630,5060,5060,5060,5060,0
|
|
20241017,110700,113958630,5060,5060,5060,5060,154
|
|
20241017,110600,113179390,5060,5070,5070,5060,308
|
|
20241017,110500,111620210,5080,5080,5080,5080,0
|
|
20241017,110400,111620210,5080,5080,5080,5080,0
|
|
20241017,110300,111620210,5080,5080,5080,5080,0
|
|
20241017,110200,111620210,5080,5080,5080,5080,0
|
|
20241017,110100,111620210,5080,5080,5080,5080,10
|
|
20241017,110000,111569410,5090,5090,5090,5090,0
|
|
20241017,105900,111569410,5090,5090,5090,5090,6
|
|
20241017,105800,111538870,5090,5090,5090,5090,0
|
|
20241017,105700,111538870,5090,5090,5090,5090,0
|
|
20241017,105600,111538870,5090,5080,5090,5080,700
|
|
20241017,105500,107981120,5060,5060,5060,5060,1080
|
|
20241017,105400,102516320,5090,5090,5090,5090,0
|
|
20241017,105300,102516320,5090,5090,5090,5090,0
|
|
20241017,105200,102516320,5090,5090,5090,5090,0
|
|
20241017,105100,102516320,5090,5090,5090,5090,1
|
|
20241017,105000,102511230,5070,5080,5090,5070,2317
|
|
20241017,104900,90764010,5080,5080,5080,5080,50
|
|
20241017,104800,90510010,5080,5080,5080,5080,10
|
|
20241017,104700,90459210,5080,5080,5080,5080,2
|
|
20241017,104600,90449050,5080,5080,5080,5080,1
|
|
20241017,104500,90443970,5080,5080,5080,5080,1
|
|
20241017,104400,90438890,5070,5070,5070,5070,0
|
|
20241017,104300,90438890,5070,5070,5070,5070,0
|
|
20241017,104200,90438890,5070,5070,5070,5070,82
|
|
20241017,104100,90023150,5080,5080,5080,5080,0
|
|
20241017,104000,90023150,5080,5080,5080,5080,40
|
|
20241017,103900,89819950,5080,5080,5080,5080,0
|
|
20241017,103800,89819950,5080,5080,5080,5080,0
|
|
20241017,103700,89819950,5080,5080,5080,5080,1
|
|
20241017,103600,89814870,5070,5070,5080,5070,674
|
|
20241017,103500,86397680,5080,5080,5080,5080,0
|
|
20241017,103400,86397680,5080,5080,5080,5080,0
|
|
20241017,103300,86397680,5080,5070,5080,5070,1001
|
|
20241017,103200,81322600,5080,5080,5080,5080,2
|
|
20241017,103100,81312440,5080,5080,5080,5080,5
|
|
20241017,103000,81287040,5080,5070,5080,5070,148
|
|
20241017,102900,80536670,5080,5080,5080,5080,1
|
|
20241017,102800,80531590,5070,5070,5070,5070,0
|
|
20241017,102700,80531590,5070,5070,5070,5070,0
|
|
20241017,102600,80531590,5070,5070,5070,5070,0
|
|
20241017,102500,80531590,5070,5070,5070,5070,0
|
|
20241017,102400,80531590,5070,5070,5070,5070,0
|
|
20241017,102300,80531590,5070,5070,5070,5070,0
|
|
20241017,102200,80531590,5070,5070,5070,5070,0
|
|
20241017,102100,80531590,5070,5080,5080,5070,352
|
|
20241017,102000,78746930,5080,5080,5080,5080,0
|
|
20241017,101900,78746930,5080,5080,5080,5080,588
|
|
20241017,101800,75759890,5090,5090,5090,5090,0
|
|
20241017,101700,75759890,5090,5090,5090,5090,364
|
|
20241017,101600,73907130,5090,5090,5090,5090,0
|
|
20241017,101500,73907130,5090,5090,5090,5090,0
|
|
20241017,101400,73907130,5090,5090,5090,5090,0
|
|
20241017,101300,73907130,5090,5090,5090,5090,0
|
|
20241017,101200,73907130,5090,5090,5090,5090,0
|
|
20241017,101100,73907130,5090,5090,5090,5090,0
|
|
20241017,101000,73907130,5090,5090,5090,5090,0
|
|
20241017,100900,73907130,5090,5090,5090,5090,0
|
|
20241017,100800,73907130,5090,5090,5090,5090,50
|
|
20241017,100700,73652630,5090,5090,5090,5090,0
|
|
20241017,100600,73652630,5090,5090,5090,5090,0
|
|
20241017,100500,73652630,5090,5090,5090,5090,0
|
|
20241017,100400,73652630,5090,5090,5090,5090,0
|
|
20241017,100300,73652630,5090,5090,5090,5090,11
|
|
20241017,100200,73596640,5110,5090,5110,5080,702
|
|
20241017,100100,70025960,5080,5100,5100,5080,359
|
|
20241017,100000,68202060,5110,5110,5110,5110,10
|
|
20241017,095900,68150960,5110,5110,5110,5110,0
|
|
20241017,095800,68150960,5110,5110,5110,5110,0
|
|
20241017,095700,68150960,5110,5110,5110,5110,0
|
|
20241017,095600,68150960,5110,5110,5110,5110,0
|
|
20241017,095500,68150960,5110,5110,5110,5110,0
|
|
20241017,095400,68150960,5110,5110,5110,5100,152
|
|
20241017,095300,67375730,5100,5090,5100,5090,400
|
|
20241017,095200,65336060,5100,5090,5100,5090,24
|
|
20241017,095100,65213860,5080,5080,5080,5080,1
|
|
20241017,095000,65208780,5100,5100,5100,5100,0
|
|
20241017,094900,65208780,5100,5100,5100,5100,11
|
|
20241017,094800,65152680,5120,5120,5120,5120,0
|
|
20241017,094700,65152680,5120,5120,5120,5120,0
|
|
20241017,094600,65152680,5120,5120,5120,5120,0
|
|
20241017,094500,65152680,5120,5120,5120,5120,0
|
|
20241017,094400,65152680,5120,5120,5120,5120,0
|
|
20241017,094300,65152680,5120,5120,5120,5120,0
|
|
20241017,094200,65152680,5120,5120,5120,5120,5
|
|
20241017,094100,65127080,5120,5090,5120,5090,9
|
|
20241017,094000,65081240,5090,5090,5090,5090,107
|
|
20241017,093900,64536610,5090,5090,5090,5090,0
|
|
20241017,093800,64536610,5090,5090,5090,5090,1
|
|
20241017,093700,64531520,5080,5080,5080,5080,776
|
|
20241017,093600,60589440,5080,5080,5080,5080,0
|
|
20241017,093500,60589440,5080,5110,5120,5080,4179
|
|
20241017,093400,39338740,5120,5120,5120,5120,0
|
|
20241017,093300,39338740,5120,5120,5120,5110,399
|
|
20241017,093200,37299830,5120,5130,5130,5120,2
|
|
20241017,093100,37289580,5130,5130,5130,5130,17
|
|
20241017,093000,37202370,5130,5130,5130,5130,0
|
|
20241017,092900,37202370,5130,5130,5130,5130,389
|
|
20241017,092800,35206800,5130,5120,5130,5120,103
|
|
20241017,092700,34679430,5120,5120,5120,5120,0
|
|
20241017,092600,34679430,5120,5120,5120,5120,0
|
|
20241017,092500,34679430,5120,5110,5120,5110,229
|
|
20241017,092400,33509230,5100,5100,5100,5100,2
|
|
20241017,092300,33499030,5100,5100,5100,5100,33
|
|
20241017,092200,33330730,5110,5110,5110,5110,0
|
|
20241017,092100,33330730,5110,5110,5110,5110,1
|
|
20241017,092000,33325620,5100,5100,5100,5100,5
|
|
20241017,091900,33300120,5110,5110,5110,5110,1
|
|
20241017,091800,33295010,5090,5100,5100,5090,405
|
|
20241017,091700,31231560,5110,5110,5110,5110,5
|
|
20241017,091600,31206010,5110,5100,5110,5100,201
|
|
20241017,091500,30180900,5100,5100,5100,5100,40
|
|
20241017,091400,29976900,5110,5110,5110,5110,31
|
|
20241017,091300,29818490,5110,5110,5110,5110,0
|
|
20241017,091200,29818490,5110,5110,5120,5110,587
|
|
20241017,091100,26818910,5130,5110,5130,5110,513
|
|
20241017,091000,24196470,5120,5100,5120,5100,23
|
|
20241017,090900,24079140,5120,5100,5120,5100,72
|
|
20241017,090800,23711900,5120,5120,5120,5120,4328
|
|
20241017,090700,1552540,5120,5120,5120,5120,0
|
|
20241017,090600,1552540,5120,5120,5120,5120,0
|
|
20241017,090500,1552540,5120,5120,5120,5120,0
|
|
20241017,090400,1552540,5120,5120,5120,5120,0
|
|
20241017,090300,1552540,5120,5100,5120,5090,107
|
|
20241017,090200,1007820,5090,5090,5090,5090,0
|
|
20241017,090100,1007820,5090,5090,5090,5090,0
|
|
20241017,090000,1007820,5090,5090,5090,5090,198
|