664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,200100,124103450,4185,4185,4185,4185,1130
|
|
20241010,200000,124103450,4185,4185,4185,4185,0
|
|
20241010,195900,124103450,4185,4185,4185,4185,0
|
|
20241010,195800,124103450,4185,4185,4185,4185,0
|
|
20241010,195700,124103450,4185,4185,4185,4185,0
|
|
20241010,195600,124103450,4185,4185,4185,4185,0
|
|
20241010,195500,124103450,4185,4185,4185,4185,0
|
|
20241010,195400,124103450,4185,4185,4185,4185,0
|
|
20241010,195300,124103450,4185,4185,4185,4185,0
|
|
20241010,195200,124103450,4185,4185,4185,4185,0
|
|
20241010,195100,124103450,4185,4185,4185,4185,0
|
|
20241010,195000,124103450,4185,4185,4185,4185,0
|
|
20241010,194900,124103450,4185,4185,4185,4185,0
|
|
20241010,194800,124103450,4185,4185,4185,4185,0
|
|
20241010,194700,124103450,4185,4185,4185,4185,0
|
|
20241010,194600,124103450,4185,4185,4185,4185,0
|
|
20241010,194500,124103450,4185,4185,4185,4185,0
|
|
20241010,194400,124103450,4185,4185,4185,4185,0
|
|
20241010,194300,124103450,4185,4185,4185,4185,0
|
|
20241010,194200,124103450,4185,4185,4185,4185,0
|
|
20241010,194100,124103450,4185,4185,4185,4185,0
|
|
20241010,194000,124103450,4185,4185,4185,4185,0
|
|
20241010,193900,124103450,4185,4185,4185,4185,0
|
|
20241010,193800,124103450,4185,4185,4185,4185,0
|
|
20241010,193700,124103450,4185,4185,4185,4185,0
|
|
20241010,193600,124103450,4185,4185,4185,4185,0
|
|
20241010,193500,124103450,4185,4185,4185,4185,0
|
|
20241010,193400,124103450,4185,4185,4185,4185,0
|
|
20241010,193300,124103450,4185,4185,4185,4185,0
|
|
20241010,193200,124103450,4185,4185,4185,4185,0
|
|
20241010,193100,124103450,4185,4185,4185,4185,1130
|
|
20241010,193000,124103450,4185,4185,4185,4185,0
|
|
20241010,192900,124103450,4185,4185,4185,4185,0
|
|
20241010,192800,124103450,4185,4185,4185,4185,0
|
|
20241010,192700,124103450,4185,4185,4185,4185,0
|
|
20241010,192600,124103450,4185,4185,4185,4185,0
|
|
20241010,192500,124103450,4185,4185,4185,4185,0
|
|
20241010,192400,124103450,4185,4185,4185,4185,0
|
|
20241010,192300,124103450,4185,4185,4185,4185,0
|
|
20241010,192200,124103450,4185,4185,4185,4185,0
|
|
20241010,192100,124103450,4185,4185,4185,4185,0
|
|
20241010,192000,124103450,4185,4185,4185,4185,0
|
|
20241010,191900,124103450,4185,4185,4185,4185,0
|
|
20241010,191800,124103450,4185,4185,4185,4185,0
|
|
20241010,191700,124103450,4185,4185,4185,4185,0
|
|
20241010,191600,124103450,4185,4185,4185,4185,0
|
|
20241010,191500,124103450,4185,4185,4185,4185,0
|
|
20241010,191400,124103450,4185,4185,4185,4185,0
|
|
20241010,191300,124103450,4185,4185,4185,4185,0
|
|
20241010,191200,124103450,4185,4185,4185,4185,0
|
|
20241010,191100,124103450,4185,4185,4185,4185,0
|
|
20241010,191000,124103450,4185,4185,4185,4185,0
|
|
20241010,190900,124103450,4185,4185,4185,4185,0
|
|
20241010,190800,124103450,4185,4185,4185,4185,0
|
|
20241010,190700,124103450,4185,4185,4185,4185,0
|
|
20241010,190600,124103450,4185,4185,4185,4185,0
|
|
20241010,190500,124103450,4185,4185,4185,4185,0
|
|
20241010,190400,124103450,4185,4185,4185,4185,0
|
|
20241010,190300,124103450,4185,4185,4185,4185,0
|
|
20241010,190200,124103450,4185,4185,4185,4185,0
|
|
20241010,190100,124103450,4185,4185,4185,4185,1130
|
|
20241010,190000,124103450,4185,4185,4185,4185,0
|
|
20241010,185900,124103450,4185,4185,4185,4185,0
|
|
20241010,185800,124103450,4185,4185,4185,4185,0
|
|
20241010,185700,124103450,4185,4185,4185,4185,0
|
|
20241010,185600,124103450,4185,4185,4185,4185,0
|
|
20241010,185500,124103450,4185,4185,4185,4185,0
|
|
20241010,185400,124103450,4185,4185,4185,4185,0
|
|
20241010,185300,124103450,4185,4185,4185,4185,0
|
|
20241010,185200,124103450,4185,4185,4185,4185,0
|
|
20241010,185100,124103450,4185,4185,4185,4185,0
|
|
20241010,185000,124103450,4185,4185,4185,4185,0
|
|
20241010,184900,124103450,4185,4185,4185,4185,0
|
|
20241010,184800,124103450,4185,4185,4185,4185,0
|
|
20241010,184700,124103450,4185,4185,4185,4185,0
|
|
20241010,184600,124103450,4185,4185,4185,4185,0
|
|
20241010,184500,124103450,4185,4185,4185,4185,0
|
|
20241010,184400,124103450,4185,4185,4185,4185,0
|
|
20241010,184300,124103450,4185,4185,4185,4185,0
|
|
20241010,184200,124103450,4185,4185,4185,4185,0
|
|
20241010,184100,124103450,4185,4185,4185,4185,0
|
|
20241010,184000,124103450,4185,4185,4185,4185,0
|
|
20241010,183900,124103450,4185,4185,4185,4185,0
|
|
20241010,183800,124103450,4185,4185,4185,4185,0
|
|
20241010,183700,124103450,4185,4185,4185,4185,0
|
|
20241010,183600,124103450,4185,4185,4185,4185,0
|
|
20241010,183500,124103450,4185,4185,4185,4185,0
|
|
20241010,183400,124103450,4185,4185,4185,4185,0
|
|
20241010,183300,124103450,4185,4185,4185,4185,0
|
|
20241010,183200,124103450,4185,4185,4185,4185,0
|
|
20241010,183100,124103450,4185,4185,4185,4185,1130
|
|
20241010,183000,124103450,4185,4185,4185,4185,0
|
|
20241010,182900,124103450,4185,4185,4185,4185,0
|
|
20241010,182800,124103450,4185,4185,4185,4185,0
|
|
20241010,182700,124103450,4185,4185,4185,4185,0
|
|
20241010,182600,124103450,4185,4185,4185,4185,0
|
|
20241010,182500,124103450,4185,4185,4185,4185,0
|
|
20241010,182400,124103450,4185,4185,4185,4185,0
|
|
20241010,182300,124103450,4185,4185,4185,4185,0
|
|
20241010,182200,124103450,4185,4185,4185,4185,0
|
|
20241010,182100,124103450,4185,4185,4185,4185,0
|
|
20241010,182000,124103450,4185,4185,4185,4185,0
|
|
20241010,181900,124103450,4185,4185,4185,4185,0
|
|
20241010,181800,124103450,4185,4185,4185,4185,0
|
|
20241010,181700,124103450,4185,4185,4185,4185,0
|
|
20241010,181600,124103450,4185,4185,4185,4185,0
|
|
20241010,181500,124103450,4185,4185,4185,4185,0
|
|
20241010,181400,124103450,4185,4185,4185,4185,0
|
|
20241010,181300,124103450,4185,4185,4185,4185,0
|
|
20241010,181200,124103450,4185,4185,4185,4185,0
|
|
20241010,181100,124103450,4185,4185,4185,4185,0
|
|
20241010,181000,124103450,4185,4185,4185,4185,0
|
|
20241010,180900,124103450,4185,4185,4185,4185,0
|
|
20241010,180800,124103450,4185,4185,4185,4185,0
|
|
20241010,180700,124103450,4185,4185,4185,4185,0
|
|
20241010,180600,124103450,4185,4185,4185,4185,0
|
|
20241010,180500,124103450,4185,4185,4185,4185,0
|
|
20241010,180400,124103450,4185,4185,4185,4185,0
|
|
20241010,180300,124103450,4185,4185,4185,4185,0
|
|
20241010,180200,124103450,4185,4185,4185,4185,0
|
|
20241010,180100,124103450,4185,4185,4185,4185,1130
|
|
20241010,180000,124103450,4185,4185,4185,4185,0
|
|
20241010,175900,124103450,4185,4185,4185,4185,0
|
|
20241010,175800,124103450,4185,4185,4185,4185,0
|
|
20241010,175700,124103450,4185,4185,4185,4185,0
|
|
20241010,175600,124103450,4185,4185,4185,4185,0
|
|
20241010,175500,124103450,4185,4185,4185,4185,0
|
|
20241010,175400,124103450,4185,4185,4185,4185,0
|
|
20241010,175300,124103450,4185,4185,4185,4185,0
|
|
20241010,175200,124103450,4185,4185,4185,4185,0
|
|
20241010,175100,124103450,4185,4185,4185,4185,0
|
|
20241010,175000,124103450,4185,4185,4185,4185,0
|
|
20241010,174900,124103450,4185,4185,4185,4185,0
|
|
20241010,174800,124103450,4185,4185,4185,4185,0
|
|
20241010,174700,124103450,4185,4185,4185,4185,0
|
|
20241010,174600,124103450,4185,4185,4185,4185,0
|
|
20241010,174500,124103450,4185,4185,4185,4185,0
|
|
20241010,174400,124103450,4185,4185,4185,4185,0
|
|
20241010,174300,124103450,4185,4185,4185,4185,0
|
|
20241010,174200,124103450,4185,4185,4185,4185,0
|
|
20241010,174100,124103450,4185,4185,4185,4185,0
|
|
20241010,174000,124103450,4185,4185,4185,4185,0
|
|
20241010,173900,124103450,4185,4185,4185,4185,0
|
|
20241010,173800,124103450,4185,4185,4185,4185,0
|
|
20241010,173700,124103450,4185,4185,4185,4185,0
|
|
20241010,173600,124103450,4185,4185,4185,4185,0
|
|
20241010,173500,124103450,4185,4185,4185,4185,0
|
|
20241010,173400,124103450,4185,4185,4185,4185,0
|
|
20241010,173300,124103450,4185,4185,4185,4185,0
|
|
20241010,173200,124103450,4185,4185,4185,4185,0
|
|
20241010,173100,124103450,4185,4185,4185,4185,1130
|
|
20241010,173000,124103450,4185,4185,4185,4185,0
|
|
20241010,172900,124103450,4185,4185,4185,4185,0
|
|
20241010,172800,124103450,4185,4185,4185,4185,0
|
|
20241010,172700,124103450,4185,4185,4185,4185,0
|
|
20241010,172600,124103450,4185,4185,4185,4185,0
|
|
20241010,172500,124103450,4185,4185,4185,4185,0
|
|
20241010,172400,124103450,4185,4185,4185,4185,0
|
|
20241010,172300,124103450,4185,4185,4185,4185,0
|
|
20241010,172200,124103450,4185,4185,4185,4185,0
|
|
20241010,172100,124103450,4185,4185,4185,4185,0
|
|
20241010,172000,124103450,4185,4185,4185,4185,0
|
|
20241010,171900,124103450,4185,4185,4185,4185,0
|
|
20241010,171800,124103450,4185,4185,4185,4185,0
|
|
20241010,171700,124103450,4185,4185,4185,4185,0
|
|
20241010,171600,124103450,4185,4185,4185,4185,0
|
|
20241010,171500,124103450,4185,4185,4185,4185,0
|
|
20241010,171400,124103450,4185,4185,4185,4185,0
|
|
20241010,171300,124103450,4185,4185,4185,4185,0
|
|
20241010,171200,124103450,4185,4185,4185,4185,0
|
|
20241010,171100,124103450,4185,4185,4185,4185,0
|
|
20241010,171000,124103450,4185,4185,4185,4185,0
|
|
20241010,170900,124103450,4185,4185,4185,4185,0
|
|
20241010,170800,124103450,4185,4185,4185,4185,0
|
|
20241010,170700,124103450,4185,4185,4185,4185,0
|
|
20241010,170600,124103450,4185,4185,4185,4185,0
|
|
20241010,170500,124103450,4185,4185,4185,4185,0
|
|
20241010,170400,124103450,4185,4185,4185,4185,0
|
|
20241010,170300,124103450,4185,4185,4185,4185,0
|
|
20241010,170200,124103450,4185,4185,4185,4185,0
|
|
20241010,170100,124103450,4185,4185,4185,4185,1130
|
|
20241010,170000,124103450,4185,4185,4185,4185,0
|
|
20241010,165900,124103450,4185,4185,4185,4185,0
|
|
20241010,165800,124103450,4185,4185,4185,4185,0
|
|
20241010,165700,124103450,4185,4185,4185,4185,0
|
|
20241010,165600,124103450,4185,4185,4185,4185,0
|
|
20241010,165500,124103450,4185,4185,4185,4185,0
|
|
20241010,165400,124103450,4185,4185,4185,4185,0
|
|
20241010,165300,124103450,4185,4185,4185,4185,0
|
|
20241010,165200,124103450,4185,4185,4185,4185,0
|
|
20241010,165100,124103450,4185,4185,4185,4185,0
|
|
20241010,165000,124103450,4185,4185,4185,4185,0
|
|
20241010,164900,124103450,4185,4185,4185,4185,0
|
|
20241010,164800,124103450,4185,4185,4185,4185,0
|
|
20241010,164700,124103450,4185,4185,4185,4185,0
|
|
20241010,164600,124103450,4185,4185,4185,4185,0
|
|
20241010,164500,124103450,4185,4185,4185,4185,0
|
|
20241010,164400,124103450,4185,4185,4185,4185,0
|
|
20241010,164300,124103450,4185,4185,4185,4185,0
|
|
20241010,164200,124103450,4185,4185,4185,4185,0
|
|
20241010,164100,124103450,4185,4185,4185,4185,0
|
|
20241010,164000,124103450,4185,4185,4185,4185,0
|
|
20241010,163900,124103450,4185,4185,4185,4185,0
|
|
20241010,163800,124103450,4185,4185,4185,4185,0
|
|
20241010,163700,124103450,4185,4185,4185,4185,0
|
|
20241010,163600,124103450,4185,4185,4185,4185,0
|
|
20241010,163500,124103450,4185,4185,4185,4185,0
|
|
20241010,163400,124103450,4185,4185,4185,4185,0
|
|
20241010,163300,124103450,4185,4185,4185,4185,0
|
|
20241010,163200,124103450,4185,4185,4185,4185,0
|
|
20241010,163100,124103450,4185,4185,4185,4185,1130
|
|
20241010,163000,124103450,4185,4185,4185,4185,0
|
|
20241010,162900,124103450,4185,4185,4185,4185,0
|
|
20241010,162800,124103450,4185,4185,4185,4185,0
|
|
20241010,162700,124103450,4185,4185,4185,4185,0
|
|
20241010,162600,124103450,4185,4185,4185,4185,0
|
|
20241010,162500,124103450,4185,4185,4185,4185,0
|
|
20241010,162400,124103450,4185,4185,4185,4185,0
|
|
20241010,162300,124103450,4185,4185,4185,4185,0
|
|
20241010,162200,124103450,4185,4185,4185,4185,0
|
|
20241010,162100,124103450,4185,4185,4185,4185,0
|
|
20241010,162000,124103450,4185,4185,4185,4185,0
|
|
20241010,161900,124103450,4185,4185,4185,4185,0
|
|
20241010,161800,124103450,4185,4185,4185,4185,0
|
|
20241010,161700,124103450,4185,4185,4185,4185,0
|
|
20241010,161600,124103450,4185,4185,4185,4185,0
|
|
20241010,161500,124103450,4185,4185,4185,4185,0
|
|
20241010,161400,124103450,4185,4185,4185,4185,0
|
|
20241010,161300,124103450,4185,4185,4185,4185,0
|
|
20241010,161200,124103450,4185,4185,4185,4185,0
|
|
20241010,161100,124103450,4185,4185,4185,4185,0
|
|
20241010,161000,124103450,4185,4185,4185,4185,0
|
|
20241010,160900,124103450,4185,4185,4185,4185,0
|
|
20241010,160800,124103450,4185,4185,4185,4185,0
|
|
20241010,160700,124103450,4185,4185,4185,4185,0
|
|
20241010,160600,124103450,4185,4185,4185,4185,0
|
|
20241010,160500,124103450,4185,4185,4185,4185,0
|
|
20241010,160400,124103450,4185,4185,4185,4185,0
|
|
20241010,160300,124103450,4185,4185,4185,4185,0
|
|
20241010,160200,124103450,4185,4185,4185,4185,0
|
|
20241010,160100,124103450,4185,4185,4185,4185,1130
|
|
20241010,160000,124103450,4185,4185,4185,4185,0
|
|
20241010,155900,124103450,4185,4185,4185,4185,0
|
|
20241010,155800,124103450,4185,4185,4185,4185,0
|
|
20241010,155700,124103450,4185,4185,4185,4185,0
|
|
20241010,155600,124103450,4185,4185,4185,4185,0
|
|
20241010,155500,124103450,4185,4185,4185,4185,0
|
|
20241010,155400,124103450,4185,4185,4185,4185,0
|
|
20241010,155300,124103450,4185,4185,4185,4185,0
|
|
20241010,155200,124103450,4185,4185,4185,4185,0
|
|
20241010,155100,124103450,4185,4185,4185,4185,0
|
|
20241010,155000,124103450,4185,4185,4185,4185,0
|
|
20241010,154900,124103450,4185,4185,4185,4185,0
|
|
20241010,154800,124103450,4185,4185,4185,4185,0
|
|
20241010,154700,124103450,4185,4185,4185,4185,0
|
|
20241010,154600,124103450,4185,4185,4185,4185,0
|
|
20241010,154500,124103450,4185,4185,4185,4185,0
|
|
20241010,154400,124103450,4185,4185,4185,4185,0
|
|
20241010,154300,124103450,4185,4185,4185,4185,0
|
|
20241010,154200,124103450,4185,4185,4185,4185,0
|
|
20241010,154100,124103450,4185,4185,4185,4185,0
|
|
20241010,154000,124103450,4185,4185,4185,4185,0
|
|
20241010,153900,124103450,4185,4185,4185,4185,0
|
|
20241010,153800,124103450,4185,4185,4185,4185,0
|
|
20241010,153700,124103450,4185,4185,4185,4185,0
|
|
20241010,153600,124103450,4185,4185,4185,4185,0
|
|
20241010,153500,124103450,4185,4185,4185,4185,0
|
|
20241010,153400,124103450,4185,4185,4185,4185,0
|
|
20241010,153300,124103450,4185,4185,4185,4185,0
|
|
20241010,153200,124103450,4185,4185,4185,4185,0
|
|
20241010,153100,124103450,4185,4185,4185,4185,1130
|
|
20241010,153000,124103450,4185,4185,4185,4185,1130
|
|
20241010,152900,119374400,4180,4180,4180,4180,0
|
|
20241010,152800,119374400,4180,4180,4180,4180,0
|
|
20241010,152700,119374400,4180,4180,4180,4180,0
|
|
20241010,152600,119374400,4180,4180,4180,4180,0
|
|
20241010,152500,119374400,4180,4180,4180,4180,0
|
|
20241010,152400,119374400,4180,4180,4180,4180,0
|
|
20241010,152300,119374400,4180,4180,4180,4180,0
|
|
20241010,152200,119374400,4180,4180,4180,4180,0
|
|
20241010,152100,119374400,4180,4180,4180,4180,0
|
|
20241010,152000,119374400,4180,4180,4180,4180,0
|
|
20241010,151900,119374400,4180,4180,4180,4180,76
|
|
20241010,151800,119056720,4185,4185,4185,4185,18
|
|
20241010,151700,118981390,4185,4185,4185,4185,0
|
|
20241010,151600,118981390,4185,4185,4185,4185,0
|
|
20241010,151500,118981390,4185,4185,4185,4185,0
|
|
20241010,151400,118981390,4185,4185,4185,4185,18
|
|
20241010,151300,118906060,4185,4185,4185,4185,1
|
|
20241010,151200,118901875,4180,4180,4180,4180,500
|
|
20241010,151100,116811875,4185,4185,4185,4185,25
|
|
20241010,151000,116707250,4180,4185,4185,4180,34
|
|
20241010,150900,116565040,4180,4180,4180,4180,645
|
|
20241010,150800,113868940,4185,4185,4185,4185,0
|
|
20241010,150700,113868940,4185,4180,4185,4180,33
|
|
20241010,150600,113730910,4180,4180,4180,4180,0
|
|
20241010,150500,113730910,4180,4180,4180,4180,32
|
|
20241010,150400,113597150,4185,4185,4185,4185,18
|
|
20241010,150300,113521820,4180,4180,4180,4180,0
|
|
20241010,150200,113521820,4180,4180,4180,4180,150
|
|
20241010,150100,112894820,4185,4185,4185,4185,0
|
|
20241010,150000,112894820,4185,4185,4185,4185,24
|
|
20241010,145900,112794380,4185,4185,4185,4185,1000
|
|
20241010,145800,108609380,4185,4185,4185,4185,20
|
|
20241010,145700,108525680,4185,4185,4185,4185,18
|
|
20241010,145600,108450350,4180,4185,4185,4180,1218
|
|
20241010,145500,103357510,4190,4185,4190,4185,199
|
|
20241010,145400,102524605,4185,4185,4185,4185,100
|
|
20241010,145300,102106105,4185,4180,4185,4180,29
|
|
20241010,145200,101984795,4180,4185,4185,4180,21
|
|
20241010,145100,101897010,4190,4190,4190,4190,18
|
|
20241010,145000,101821590,4190,4190,4190,4190,0
|
|
20241010,144900,101821590,4190,4185,4190,4185,1315
|
|
20241010,144800,96318310,4185,4185,4185,4185,10
|
|
20241010,144700,96276460,4185,4185,4185,4185,2000
|
|
20241010,144600,87906460,4180,4180,4185,4180,252
|
|
20241010,144500,86853010,4180,4180,4180,4180,34
|
|
20241010,144400,86710890,4185,4185,4185,4185,0
|
|
20241010,144300,86710890,4185,4185,4185,4185,18
|
|
20241010,144200,86635560,4180,4180,4180,4180,202
|
|
20241010,144100,85791200,4185,4185,4185,4185,0
|
|
20241010,144000,85791200,4185,4185,4185,4185,0
|
|
20241010,143900,85791200,4185,4185,4185,4185,33
|
|
20241010,143800,85653095,4185,4185,4185,4185,0
|
|
20241010,143700,85653095,4185,4185,4185,4185,0
|
|
20241010,143600,85653095,4185,4185,4185,4185,0
|
|
20241010,143500,85653095,4185,4185,4185,4185,18
|
|
20241010,143400,85577765,4180,4180,4180,4180,4
|
|
20241010,143300,85561045,4185,4185,4185,4185,1
|
|
20241010,143200,85556860,4185,4185,4185,4185,23
|
|
20241010,143100,85460605,4185,4185,4185,4185,0
|
|
20241010,143000,85460605,4185,4185,4185,4185,1
|
|
20241010,142900,85456420,4185,4185,4185,4185,617
|
|
20241010,142800,82874275,4190,4190,4190,4190,18
|
|
20241010,142700,82798855,4190,4190,4190,4190,202
|
|
20241010,142600,81952475,4190,4190,4190,4190,0
|
|
20241010,142500,81952475,4190,4190,4190,4190,18
|
|
20241010,142400,81877055,4190,4190,4190,4190,0
|
|
20241010,142300,81877055,4190,4190,4190,4190,0
|
|
20241010,142200,81877055,4190,4185,4190,4185,863
|
|
20241010,142100,78265365,4190,4190,4190,4190,17
|
|
20241010,142000,78194135,4190,4190,4190,4190,1
|
|
20241010,141900,78189945,4190,4190,4190,4190,0
|
|
20241010,141800,78189945,4190,4190,4190,4190,19
|
|
20241010,141700,78110335,4185,4185,4185,4185,219
|
|
20241010,141600,77193820,4190,4190,4190,4190,0
|
|
20241010,141500,77193820,4190,4190,4190,4190,0
|
|
20241010,141400,77193820,4190,4190,4190,4190,18
|
|
20241010,141300,77118400,4185,4190,4190,4185,2269
|
|
20241010,141200,67620040,4195,4195,4195,4195,0
|
|
20241010,141100,67620040,4195,4195,4195,4195,18
|
|
20241010,141000,67544530,4195,4195,4195,4195,0
|
|
20241010,140900,67544530,4195,4195,4195,4195,0
|
|
20241010,140800,67544530,4195,4195,4195,4195,120
|
|
20241010,140700,67041130,4195,4195,4195,4195,18
|
|
20241010,140600,66965620,4195,4195,4195,4195,1
|
|
20241010,140500,66961425,4195,4195,4195,4195,0
|
|
20241010,140400,66961425,4195,4195,4195,4195,18
|
|
20241010,140300,66885915,4195,4195,4195,4195,0
|
|
20241010,140200,66885915,4195,4195,4195,4195,0
|
|
20241010,140100,66885915,4195,4195,4195,4195,0
|
|
20241010,140000,66885915,4195,4195,4195,4195,17
|
|
20241010,135900,66814600,4195,4195,4195,4195,0
|
|
20241010,135800,66814600,4195,4195,4195,4195,0
|
|
20241010,135700,66814600,4195,4195,4195,4195,0
|
|
20241010,135600,66814600,4195,4195,4195,4195,18
|
|
20241010,135500,66739090,4195,4195,4195,4195,0
|
|
20241010,135400,66739090,4195,4195,4195,4195,7
|
|
20241010,135300,66709725,4190,4190,4190,4190,18
|
|
20241010,135200,66634305,4190,4190,4190,4190,0
|
|
20241010,135100,66634305,4190,4190,4190,4190,0
|
|
20241010,135000,66634305,4190,4190,4190,4190,0
|
|
20241010,134900,66634305,4190,4190,4190,4190,18
|
|
20241010,134800,66558885,4190,4190,4190,4190,0
|
|
20241010,134700,66558885,4190,4190,4190,4190,0
|
|
20241010,134600,66558885,4190,4190,4190,4190,18
|
|
20241010,134500,66483465,4190,4190,4190,4190,0
|
|
20241010,134400,66483465,4190,4190,4190,4190,0
|
|
20241010,134300,66483465,4190,4190,4190,4190,0
|
|
20241010,134200,66483465,4190,4190,4190,4185,33
|
|
20241010,134100,66345250,4190,4190,4190,4190,0
|
|
20241010,134000,66345250,4190,4190,4190,4190,0
|
|
20241010,133900,66345250,4190,4190,4190,4190,98
|
|
20241010,133800,65934630,4190,4190,4190,4190,3
|
|
20241010,133700,65922060,4190,4190,4190,4190,0
|
|
20241010,133600,65922060,4190,4190,4190,4190,67
|
|
20241010,133500,65641330,4190,4190,4190,4190,18
|
|
20241010,133400,65565910,4190,4190,4190,4190,0
|
|
20241010,133300,65565910,4190,4190,4190,4190,0
|
|
20241010,133200,65565910,4190,4190,4190,4190,18
|
|
20241010,133100,65490490,4190,4190,4190,4190,0
|
|
20241010,133000,65490490,4190,4190,4190,4190,0
|
|
20241010,132900,65490490,4190,4190,4190,4190,0
|
|
20241010,132800,65490490,4190,4190,4190,4190,19
|
|
20241010,132700,65410880,4190,4190,4190,4190,2
|
|
20241010,132600,65402500,4190,4190,4190,4190,0
|
|
20241010,132500,65402500,4190,4190,4190,4190,18
|
|
20241010,132400,65327080,4190,4190,4190,4190,0
|
|
20241010,132300,65327080,4190,4190,4190,4190,0
|
|
20241010,132200,65327080,4190,4190,4190,4190,34
|
|
20241010,132100,65184620,4190,4190,4190,4190,25
|
|
20241010,132000,65079870,4190,4190,4190,4190,0
|
|
20241010,131900,65079870,4190,4190,4190,4190,6
|
|
20241010,131800,65054730,4195,4195,4195,4195,0
|
|
20241010,131700,65054730,4195,4195,4195,4195,18
|
|
20241010,131600,64979220,4195,4195,4195,4195,0
|
|
20241010,131500,64979220,4195,4195,4195,4195,0
|
|
20241010,131400,64979220,4195,4195,4195,4195,18
|
|
20241010,131300,64903710,4190,4190,4190,4190,1008
|
|
20241010,131200,60680190,4190,4190,4190,4190,1
|
|
20241010,131100,60676000,4190,4190,4190,4190,1
|
|
20241010,131000,60671810,4190,4190,4190,4190,23
|
|
20241010,130900,60575440,4190,4190,4190,4190,0
|
|
20241010,130800,60575440,4190,4190,4190,4190,0
|
|
20241010,130700,60575440,4190,4190,4190,4190,18
|
|
20241010,130600,60500020,4190,4190,4190,4190,0
|
|
20241010,130500,60500020,4190,4190,4190,4190,40
|
|
20241010,130400,60332420,4190,4190,4190,4190,0
|
|
20241010,130300,60332420,4190,4190,4190,4190,17
|
|
20241010,130200,60261190,4190,4190,4190,4190,1
|
|
20241010,130100,60257000,4185,4185,4185,4185,0
|
|
20241010,130000,60257000,4185,4190,4190,4185,608
|
|
20241010,125900,57712430,4190,4190,4190,4190,0
|
|
20241010,125800,57712430,4190,4190,4190,4190,0
|
|
20241010,125700,57712430,4190,4190,4190,4190,4
|
|
20241010,125600,57695670,4190,4190,4190,4190,18
|
|
20241010,125500,57620250,4190,4190,4190,4190,0
|
|
20241010,125400,57620250,4190,4190,4190,4190,0
|
|
20241010,125300,57620250,4190,4190,4190,4190,18
|
|
20241010,125200,57544830,4190,4190,4190,4190,0
|
|
20241010,125100,57544830,4190,4190,4190,4190,15
|
|
20241010,125000,57481980,4190,4190,4190,4190,0
|
|
20241010,124900,57481980,4190,4190,4190,4190,18
|
|
20241010,124800,57406560,4190,4190,4190,4190,0
|
|
20241010,124700,57406560,4190,4190,4190,4190,0
|
|
20241010,124600,57406560,4190,4190,4190,4190,18
|
|
20241010,124500,57331140,4190,4190,4190,4190,0
|
|
20241010,124400,57331140,4190,4190,4190,4190,0
|
|
20241010,124300,57331140,4190,4190,4190,4190,0
|
|
20241010,124200,57331140,4190,4190,4190,4190,17
|
|
20241010,124100,57259910,4185,4185,4185,4185,1
|
|
20241010,124000,57255725,4190,4190,4190,4190,20
|
|
20241010,123900,57171925,4190,4190,4190,4190,130
|
|
20241010,123800,56627225,4190,4190,4190,4190,18
|
|
20241010,123700,56551805,4190,4190,4190,4190,0
|
|
20241010,123600,56551805,4190,4190,4190,4190,0
|
|
20241010,123500,56551805,4190,4190,4190,4190,18
|
|
20241010,123400,56476385,4190,4190,4190,4190,0
|
|
20241010,123300,56476385,4190,4190,4190,4190,0
|
|
20241010,123200,56476385,4190,4190,4190,4190,0
|
|
20241010,123100,56476385,4190,4190,4190,4190,18
|
|
20241010,123000,56400965,4185,4185,4185,4185,75
|
|
20241010,122900,56087090,4190,4190,4190,4190,0
|
|
20241010,122800,56087090,4190,4190,4190,4190,18
|
|
20241010,122700,56011670,4190,4190,4190,4190,0
|
|
20241010,122600,56011670,4190,4190,4190,4190,12
|
|
20241010,122500,55961390,4195,4195,4195,4195,0
|
|
20241010,122400,55961390,4195,4195,4195,4195,17
|
|
20241010,122300,55890075,4195,4195,4195,4195,0
|
|
20241010,122200,55890075,4195,4195,4195,4195,0
|
|
20241010,122100,55890075,4195,4195,4195,4195,18
|
|
20241010,122000,55814565,4190,4190,4190,4190,0
|
|
20241010,121900,55814565,4190,4190,4190,4190,18
|
|
20241010,121800,55739145,4195,4195,4195,4195,0
|
|
20241010,121700,55739145,4195,4195,4195,4195,1
|
|
20241010,121600,55734950,4190,4190,4190,4190,18
|
|
20241010,121500,55659530,4185,4185,4185,4185,0
|
|
20241010,121400,55659530,4185,4185,4185,4185,2
|
|
20241010,121300,55651160,4190,4190,4190,4190,0
|
|
20241010,121200,55651160,4190,4190,4190,4190,18
|
|
20241010,121100,55575740,4190,4190,4190,4190,0
|
|
20241010,121000,55575740,4190,4190,4190,4190,0
|
|
20241010,120900,55575740,4190,4190,4190,4190,5
|
|
20241010,120800,55554790,4195,4195,4195,4195,0
|
|
20241010,120700,55554790,4195,4195,4195,4195,18
|
|
20241010,120600,55479280,4195,4195,4195,4195,0
|
|
20241010,120500,55479280,4195,4195,4195,4195,0
|
|
20241010,120400,55479280,4195,4195,4195,4195,0
|
|
20241010,120300,55479280,4195,4195,4195,4195,17
|
|
20241010,120200,55407965,4195,4195,4195,4195,0
|
|
20241010,120100,55407965,4195,4195,4195,4195,0
|
|
20241010,120000,55407965,4195,4195,4195,4195,18
|
|
20241010,115900,55332455,4195,4195,4195,4195,0
|
|
20241010,115800,55332455,4195,4195,4195,4195,0
|
|
20241010,115700,55332455,4195,4195,4195,4195,0
|
|
20241010,115600,55332455,4195,4195,4195,4195,18
|
|
20241010,115500,55256945,4190,4190,4190,4190,100
|
|
20241010,115400,54837945,4195,4195,4195,4195,0
|
|
20241010,115300,54837945,4195,4195,4195,4195,0
|
|
20241010,115200,54837945,4195,4190,4195,4190,24
|
|
20241010,115100,54737295,4190,4190,4190,4190,0
|
|
20241010,115000,54737295,4190,4190,4190,4190,0
|
|
20241010,114900,54737295,4190,4195,4195,4190,19
|
|
20241010,114800,54657595,4195,4195,4195,4195,0
|
|
20241010,114700,54657595,4195,4195,4195,4195,0
|
|
20241010,114600,54657595,4195,4195,4195,4195,0
|
|
20241010,114500,54657595,4195,4195,4195,4195,18
|
|
20241010,114400,54582085,4190,4190,4190,4190,0
|
|
20241010,114300,54582085,4190,4190,4190,4190,30
|
|
20241010,114200,54456385,4195,4195,4195,4195,18
|
|
20241010,114100,54380875,4195,4195,4195,4195,0
|
|
20241010,114000,54380875,4195,4195,4195,4195,0
|
|
20241010,113900,54380875,4195,4195,4195,4195,0
|
|
20241010,113800,54380875,4195,4195,4195,4195,18
|
|
20241010,113700,54305365,4195,4195,4195,4195,0
|
|
20241010,113600,54305365,4195,4195,4195,4195,0
|
|
20241010,113500,54305365,4195,4195,4195,4195,18
|
|
20241010,113400,54229855,4195,4195,4195,4195,0
|
|
20241010,113300,54229855,4195,4195,4195,4195,2
|
|
20241010,113200,54221465,4195,4195,4195,4195,0
|
|
20241010,113100,54221465,4195,4195,4195,4195,18
|
|
20241010,113000,54145955,4195,4195,4195,4195,0
|
|
20241010,112900,54145955,4195,4195,4195,4195,0
|
|
20241010,112800,54145955,4195,4195,4195,4195,18
|
|
20241010,112700,54070445,4195,4195,4195,4195,0
|
|
20241010,112600,54070445,4195,4195,4195,4195,2
|
|
20241010,112500,54062055,4195,4195,4195,4195,0
|
|
20241010,112400,54062055,4195,4195,4195,4195,35
|
|
20241010,112300,53915230,4195,4195,4195,4195,0
|
|
20241010,112200,53915230,4195,4195,4195,4195,0
|
|
20241010,112100,53915230,4195,4195,4195,4195,36
|
|
20241010,112000,53764210,4195,4195,4195,4195,0
|
|
20241010,111900,53764210,4195,4195,4195,4195,0
|
|
20241010,111800,53764210,4195,4195,4195,4195,0
|
|
20241010,111700,53764210,4195,4195,4195,4195,18
|
|
20241010,111600,53688700,4195,4195,4195,4195,0
|
|
20241010,111500,53688700,4195,4195,4195,4195,0
|
|
20241010,111400,53688700,4195,4195,4195,4195,0
|
|
20241010,111300,53688700,4195,4195,4195,4195,18
|
|
20241010,111200,53613190,4195,4195,4195,4195,0
|
|
20241010,111100,53613190,4195,4195,4195,4195,0
|
|
20241010,111000,53613190,4195,4195,4195,4195,18
|
|
20241010,110900,53537680,4190,4190,4190,4190,0
|
|
20241010,110800,53537680,4190,4190,4190,4190,0
|
|
20241010,110700,53537680,4190,4190,4190,4190,1
|
|
20241010,110600,53533490,4195,4195,4195,4195,518
|
|
20241010,110500,51360480,4195,4195,4195,4195,0
|
|
20241010,110400,51360480,4195,4195,4195,4195,0
|
|
20241010,110300,51360480,4195,4195,4195,4195,17
|
|
20241010,110200,51289165,4195,4195,4195,4195,0
|
|
20241010,110100,51289165,4195,4195,4195,4195,0
|
|
20241010,110000,51289165,4195,4195,4195,4195,0
|
|
20241010,105900,51289165,4195,4195,4195,4195,25
|
|
20241010,105800,51184290,4200,4195,4200,4195,2
|
|
20241010,105700,51175895,4190,4200,4200,4190,810
|
|
20241010,105600,47778980,4200,4200,4200,4200,18
|
|
20241010,105500,47703380,4200,4200,4200,4200,0
|
|
20241010,105400,47703380,4200,4195,4200,4195,111
|
|
20241010,105300,47237730,4200,4200,4200,4200,0
|
|
20241010,105200,47237730,4200,4200,4200,4200,18
|
|
20241010,105100,47162130,4195,4195,4195,4195,490
|
|
20241010,105000,45106580,4195,4195,4195,4195,0
|
|
20241010,104900,45106580,4195,4195,4195,4195,18
|
|
20241010,104800,45031070,4195,4195,4195,4195,35
|
|
20241010,104700,44884245,4200,4200,4200,4200,0
|
|
20241010,104600,44884245,4200,4200,4200,4200,0
|
|
20241010,104500,44884245,4200,4200,4200,4200,0
|
|
20241010,104400,44884245,4200,4200,4200,4200,0
|
|
20241010,104300,44884245,4200,4200,4200,4200,0
|
|
20241010,104200,44884245,4200,4200,4200,4200,0
|
|
20241010,104100,44884245,4200,4200,4200,4200,0
|
|
20241010,104000,44884245,4200,4200,4200,4200,1
|
|
20241010,103900,44880045,4185,4185,4185,4185,98
|
|
20241010,103800,44469915,4180,4180,4180,4180,1595
|
|
20241010,103700,37802815,4185,4185,4185,4185,5
|
|
20241010,103600,37781890,4185,4190,4190,4185,1013
|
|
20241010,103500,33542360,4195,4195,4195,4195,1
|
|
20241010,103400,33538165,4195,4195,4195,4195,18
|
|
20241010,103300,33462655,4190,4190,4190,4190,40
|
|
20241010,103200,33295055,4195,4195,4195,4195,66
|
|
20241010,103100,33018185,4195,4195,4195,4195,20
|
|
20241010,103000,32934285,4195,4195,4195,4195,0
|
|
20241010,102900,32934285,4195,4195,4195,4195,0
|
|
20241010,102800,32934285,4195,4195,4195,4195,0
|
|
20241010,102700,32934285,4195,4195,4195,4195,18
|
|
20241010,102600,32858775,4195,4195,4195,4195,1
|
|
20241010,102500,32854580,4195,4195,4195,4195,0
|
|
20241010,102400,32854580,4195,4195,4195,4195,18
|
|
20241010,102300,32779070,4195,4195,4195,4195,0
|
|
20241010,102200,32779070,4195,4195,4195,4195,0
|
|
20241010,102100,32779070,4195,4195,4195,4195,0
|
|
20241010,102000,32779070,4195,4195,4195,4195,18
|
|
20241010,101900,32703560,4190,4195,4195,4190,500
|
|
20241010,101800,30608495,4195,4195,4195,4195,0
|
|
20241010,101700,30608495,4195,4195,4195,4195,6
|
|
20241010,101600,30583325,4190,4190,4190,4190,2
|
|
20241010,101500,30574945,4190,4190,4190,4190,0
|
|
20241010,101400,30574945,4190,4190,4190,4190,0
|
|
20241010,101300,30574945,4190,4195,4195,4190,28
|
|
20241010,101200,30457535,4195,4195,4195,4195,0
|
|
20241010,101100,30457535,4195,4195,4195,4195,0
|
|
20241010,101000,30457535,4195,4190,4195,4190,23
|
|
20241010,100900,30361075,4195,4195,4195,4195,2
|
|
20241010,100800,30352685,4195,4195,4195,4195,0
|
|
20241010,100700,30352685,4195,4195,4195,4195,0
|
|
20241010,100600,30352685,4195,4195,4195,4195,317
|
|
20241010,100500,29022870,4190,4190,4190,4190,3
|
|
20241010,100400,29010300,4190,4190,4190,4190,0
|
|
20241010,100300,29010300,4190,4190,4190,4190,0
|
|
20241010,100200,29010300,4190,4190,4190,4190,0
|
|
20241010,100100,29010300,4190,4190,4190,4190,0
|
|
20241010,100000,29010300,4190,4190,4190,4190,19
|
|
20241010,095900,28930690,4190,4190,4190,4190,15
|
|
20241010,095800,28867840,4190,4190,4190,4190,20
|
|
20241010,095700,28784040,4195,4195,4195,4195,3
|
|
20241010,095600,28771455,4195,4195,4195,4195,5
|
|
20241010,095500,28750480,4195,4195,4195,4195,18
|
|
20241010,095400,28674970,4195,4195,4195,4195,0
|
|
20241010,095300,28674970,4195,4195,4195,4195,0
|
|
20241010,095200,28674970,4195,4195,4195,4195,18
|
|
20241010,095100,28599460,4195,4195,4195,4195,5
|
|
20241010,095000,28578485,4195,4195,4195,4195,0
|
|
20241010,094900,28578485,4195,4195,4195,4195,0
|
|
20241010,094800,28578485,4195,4195,4195,4195,67
|
|
20241010,094700,28297420,4195,4195,4195,4195,0
|
|
20241010,094600,28297420,4195,4195,4195,4195,0
|
|
20241010,094500,28297420,4195,4195,4195,4195,2
|
|
20241010,094400,28289030,4195,4195,4195,4195,0
|
|
20241010,094300,28289030,4195,4195,4195,4195,0
|
|
20241010,094200,28289030,4195,4195,4195,4195,99
|
|
20241010,094100,27873725,4195,4195,4195,4195,24
|
|
20241010,094000,27773045,4195,4180,4195,4180,1539
|
|
20241010,093900,21329405,4185,4185,4190,4185,92
|
|
20241010,093800,20944150,4190,4195,4195,4190,22
|
|
20241010,093700,20851870,4195,4200,4200,4190,318
|
|
20241010,093600,19518825,4205,4205,4205,4205,0
|
|
20241010,093500,19518825,4205,4205,4205,4205,2
|
|
20241010,093400,19510415,4205,4200,4205,4200,23
|
|
20241010,093300,19413720,4200,4200,4200,4200,0
|
|
20241010,093200,19413720,4200,4200,4200,4200,0
|
|
20241010,093100,19413720,4200,4200,4200,4200,0
|
|
20241010,093000,19413720,4200,4200,4200,4200,0
|
|
20241010,092900,19413720,4200,4205,4205,4200,1500
|
|
20241010,092800,13113715,4205,4205,4205,4205,200
|
|
20241010,092700,12272715,4205,4205,4205,4205,50
|
|
20241010,092600,12062465,4205,4205,4205,4205,1
|
|
20241010,092500,12058260,4215,4215,4215,4215,300
|
|
20241010,092400,10793760,4220,4220,4220,4220,0
|
|
20241010,092300,10793760,4220,4220,4220,4220,0
|
|
20241010,092200,10793760,4220,4220,4220,4220,0
|
|
20241010,092100,10793760,4220,4220,4220,4220,0
|
|
20241010,092000,10793760,4220,4220,4220,4220,0
|
|
20241010,091900,10793760,4220,4220,4220,4220,0
|
|
20241010,091800,10793760,4220,4220,4220,4220,0
|
|
20241010,091700,10793760,4220,4220,4220,4220,0
|
|
20241010,091600,10793760,4220,4220,4220,4200,58
|
|
20241010,091500,10549020,4220,4220,4220,4220,0
|
|
20241010,091400,10549020,4220,4220,4220,4220,0
|
|
20241010,091300,10549020,4220,4220,4220,4220,0
|
|
20241010,091200,10549020,4220,4220,4220,4220,0
|
|
20241010,091100,10549020,4220,4220,4220,4220,0
|
|
20241010,091000,10549020,4220,4220,4220,4220,0
|
|
20241010,090900,10549020,4220,4220,4220,4220,1
|
|
20241010,090800,10544800,4230,4230,4230,4230,0
|
|
20241010,090700,10544800,4230,4230,4230,4230,0
|
|
20241010,090600,10544800,4230,4210,4230,4210,182
|
|
20241010,090500,9777640,4230,4240,4240,4230,975
|
|
20241010,090400,5653260,4240,4240,4240,4240,891
|
|
20241010,090300,1875420,4240,4240,4240,4240,308
|
|
20241010,090200,569500,4250,4250,4250,4250,0
|
|
20241010,090100,569500,4250,4250,4250,4250,0
|
|
20241010,090000,569500,4250,4250,4250,4250,134
|