583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184000,323683060,5030,5030,5030,5030,658
|
|
20241007,183900,323683060,5030,5030,5030,5030,0
|
|
20241007,183800,323683060,5030,5030,5030,5030,0
|
|
20241007,183700,323683060,5030,5030,5030,5030,0
|
|
20241007,183600,323683060,5030,5030,5030,5030,0
|
|
20241007,183500,323683060,5030,5030,5030,5030,0
|
|
20241007,183400,323683060,5030,5030,5030,5030,0
|
|
20241007,183300,323683060,5030,5030,5030,5030,0
|
|
20241007,183200,323683060,5030,5030,5030,5030,0
|
|
20241007,183100,323683060,5030,5030,5030,5030,0
|
|
20241007,183000,323683060,5030,5030,5030,5030,0
|
|
20241007,182900,323683060,5030,5030,5030,5030,0
|
|
20241007,182800,323683060,5030,5030,5030,5030,0
|
|
20241007,182700,323683060,5030,5030,5030,5030,0
|
|
20241007,182600,323683060,5030,5030,5030,5030,0
|
|
20241007,182500,323683060,5030,5030,5030,5030,0
|
|
20241007,182400,323683060,5030,5030,5030,5030,0
|
|
20241007,182300,323683060,5030,5030,5030,5030,0
|
|
20241007,182200,323683060,5030,5030,5030,5030,0
|
|
20241007,182100,323683060,5030,5030,5030,5030,0
|
|
20241007,182000,323683060,5030,5030,5030,5030,0
|
|
20241007,181900,323683060,5030,5030,5030,5030,0
|
|
20241007,181800,323683060,5030,5030,5030,5030,0
|
|
20241007,181700,323683060,5030,5030,5030,5030,0
|
|
20241007,181600,323683060,5030,5030,5030,5030,0
|
|
20241007,181500,323683060,5030,5030,5030,5030,0
|
|
20241007,181400,323683060,5030,5030,5030,5030,0
|
|
20241007,181300,323683060,5030,5030,5030,5030,0
|
|
20241007,181200,323683060,5030,5030,5030,5030,0
|
|
20241007,181100,323683060,5030,5030,5030,5030,0
|
|
20241007,181000,323683060,5030,5030,5030,5030,658
|
|
20241007,180900,323683060,5030,5030,5030,5030,0
|
|
20241007,180800,323683060,5030,5030,5030,5030,0
|
|
20241007,180700,323683060,5030,5030,5030,5030,0
|
|
20241007,180600,323683060,5030,5030,5030,5030,0
|
|
20241007,180500,323683060,5030,5030,5030,5030,0
|
|
20241007,180400,323683060,5030,5030,5030,5030,0
|
|
20241007,180300,323683060,5030,5030,5030,5030,0
|
|
20241007,180200,323683060,5030,5030,5030,5030,0
|
|
20241007,180100,323683060,5030,5030,5030,5030,0
|
|
20241007,180000,323683060,5030,5030,5030,5030,0
|
|
20241007,175900,323683060,5030,5030,5030,5030,0
|
|
20241007,175800,323683060,5030,5030,5030,5030,0
|
|
20241007,175700,323683060,5030,5030,5030,5030,0
|
|
20241007,175600,323683060,5030,5030,5030,5030,0
|
|
20241007,175500,323683060,5030,5030,5030,5030,0
|
|
20241007,175400,323683060,5030,5030,5030,5030,0
|
|
20241007,175300,323683060,5030,5030,5030,5030,0
|
|
20241007,175200,323683060,5030,5030,5030,5030,0
|
|
20241007,175100,323683060,5030,5030,5030,5030,0
|
|
20241007,175000,323683060,5030,5030,5030,5030,0
|
|
20241007,174900,323683060,5030,5030,5030,5030,0
|
|
20241007,174800,323683060,5030,5030,5030,5030,0
|
|
20241007,174700,323683060,5030,5030,5030,5030,0
|
|
20241007,174600,323683060,5030,5030,5030,5030,0
|
|
20241007,174500,323683060,5030,5030,5030,5030,0
|
|
20241007,174400,323683060,5030,5030,5030,5030,0
|
|
20241007,174300,323683060,5030,5030,5030,5030,0
|
|
20241007,174200,323683060,5030,5030,5030,5030,0
|
|
20241007,174100,323683060,5030,5030,5030,5030,0
|
|
20241007,174000,323683060,5030,5030,5030,5030,658
|
|
20241007,173900,323683060,5030,5030,5030,5030,0
|
|
20241007,173800,323683060,5030,5030,5030,5030,0
|
|
20241007,173700,323683060,5030,5030,5030,5030,0
|
|
20241007,173600,323683060,5030,5030,5030,5030,0
|
|
20241007,173500,323683060,5030,5030,5030,5030,0
|
|
20241007,173400,323683060,5030,5030,5030,5030,0
|
|
20241007,173300,323683060,5030,5030,5030,5030,0
|
|
20241007,173200,323683060,5030,5030,5030,5030,0
|
|
20241007,173100,323683060,5030,5030,5030,5030,0
|
|
20241007,173000,323683060,5030,5030,5030,5030,0
|
|
20241007,172900,323683060,5030,5030,5030,5030,0
|
|
20241007,172800,323683060,5030,5030,5030,5030,0
|
|
20241007,172700,323683060,5030,5030,5030,5030,0
|
|
20241007,172600,323683060,5030,5030,5030,5030,0
|
|
20241007,172500,323683060,5030,5030,5030,5030,0
|
|
20241007,172400,323683060,5030,5030,5030,5030,0
|
|
20241007,172300,323683060,5030,5030,5030,5030,0
|
|
20241007,172200,323683060,5030,5030,5030,5030,0
|
|
20241007,172100,323683060,5030,5030,5030,5030,0
|
|
20241007,172000,323683060,5030,5030,5030,5030,0
|
|
20241007,171900,323683060,5030,5030,5030,5030,0
|
|
20241007,171800,323683060,5030,5030,5030,5030,0
|
|
20241007,171700,323683060,5030,5030,5030,5030,0
|
|
20241007,171600,323683060,5030,5030,5030,5030,0
|
|
20241007,171500,323683060,5030,5030,5030,5030,0
|
|
20241007,171400,323683060,5030,5030,5030,5030,0
|
|
20241007,171300,323683060,5030,5030,5030,5030,0
|
|
20241007,171200,323683060,5030,5030,5030,5030,0
|
|
20241007,171100,323683060,5030,5030,5030,5030,0
|
|
20241007,171000,323683060,5030,5030,5030,5030,658
|
|
20241007,170900,323683060,5030,5030,5030,5030,0
|
|
20241007,170800,323683060,5030,5030,5030,5030,0
|
|
20241007,170700,323683060,5030,5030,5030,5030,0
|
|
20241007,170600,323683060,5030,5030,5030,5030,0
|
|
20241007,170500,323683060,5030,5030,5030,5030,0
|
|
20241007,170400,323683060,5030,5030,5030,5030,0
|
|
20241007,170300,323683060,5030,5030,5030,5030,0
|
|
20241007,170200,323683060,5030,5030,5030,5030,0
|
|
20241007,170100,323683060,5030,5030,5030,5030,0
|
|
20241007,170000,323683060,5030,5030,5030,5030,0
|
|
20241007,165900,323683060,5030,5030,5030,5030,0
|
|
20241007,165800,323683060,5030,5030,5030,5030,0
|
|
20241007,165700,323683060,5030,5030,5030,5030,0
|
|
20241007,165600,323683060,5030,5030,5030,5030,0
|
|
20241007,165500,323683060,5030,5030,5030,5030,0
|
|
20241007,165400,323683060,5030,5030,5030,5030,0
|
|
20241007,165300,323683060,5030,5030,5030,5030,0
|
|
20241007,165200,323683060,5030,5030,5030,5030,0
|
|
20241007,165100,323683060,5030,5030,5030,5030,0
|
|
20241007,165000,323683060,5030,5030,5030,5030,0
|
|
20241007,164900,323683060,5030,5030,5030,5030,0
|
|
20241007,164800,323683060,5030,5030,5030,5030,0
|
|
20241007,164700,323683060,5030,5030,5030,5030,0
|
|
20241007,164600,323683060,5030,5030,5030,5030,0
|
|
20241007,164500,323683060,5030,5030,5030,5030,0
|
|
20241007,164400,323683060,5030,5030,5030,5030,0
|
|
20241007,164300,323683060,5030,5030,5030,5030,0
|
|
20241007,164200,323683060,5030,5030,5030,5030,0
|
|
20241007,164100,323683060,5030,5030,5030,5030,0
|
|
20241007,164000,323683060,5030,5030,5030,5030,658
|
|
20241007,163900,323683060,5030,5030,5030,5030,0
|
|
20241007,163800,323683060,5030,5030,5030,5030,0
|
|
20241007,163700,323683060,5030,5030,5030,5030,0
|
|
20241007,163600,323683060,5030,5030,5030,5030,0
|
|
20241007,163500,323683060,5030,5030,5030,5030,0
|
|
20241007,163400,323683060,5030,5030,5030,5030,0
|
|
20241007,163300,323683060,5030,5030,5030,5030,0
|
|
20241007,163200,323683060,5030,5030,5030,5030,0
|
|
20241007,163100,323683060,5030,5030,5030,5030,0
|
|
20241007,163000,323683060,5030,5030,5030,5030,0
|
|
20241007,162900,323683060,5030,5030,5030,5030,0
|
|
20241007,162800,323683060,5030,5030,5030,5030,0
|
|
20241007,162700,323683060,5030,5030,5030,5030,0
|
|
20241007,162600,323683060,5030,5030,5030,5030,0
|
|
20241007,162500,323683060,5030,5030,5030,5030,0
|
|
20241007,162400,323683060,5030,5030,5030,5030,0
|
|
20241007,162300,323683060,5030,5030,5030,5030,0
|
|
20241007,162200,323683060,5030,5030,5030,5030,0
|
|
20241007,162100,323683060,5030,5030,5030,5030,0
|
|
20241007,162000,323683060,5030,5030,5030,5030,0
|
|
20241007,161900,323683060,5030,5030,5030,5030,0
|
|
20241007,161800,323683060,5030,5030,5030,5030,0
|
|
20241007,161700,323683060,5030,5030,5030,5030,0
|
|
20241007,161600,323683060,5030,5030,5030,5030,0
|
|
20241007,161500,323683060,5030,5030,5030,5030,0
|
|
20241007,161400,323683060,5030,5030,5030,5030,0
|
|
20241007,161300,323683060,5030,5030,5030,5030,0
|
|
20241007,161200,323683060,5030,5030,5030,5030,0
|
|
20241007,161100,323683060,5030,5030,5030,5030,0
|
|
20241007,161000,323683060,5030,5030,5030,5030,658
|
|
20241007,160900,323683060,5030,5030,5030,5030,0
|
|
20241007,160800,323683060,5030,5030,5030,5030,0
|
|
20241007,160700,323683060,5030,5030,5030,5030,0
|
|
20241007,160600,323683060,5030,5030,5030,5030,0
|
|
20241007,160500,323683060,5030,5030,5030,5030,0
|
|
20241007,160400,323683060,5030,5030,5030,5030,0
|
|
20241007,160300,323683060,5030,5030,5030,5030,0
|
|
20241007,160200,323683060,5030,5030,5030,5030,0
|
|
20241007,160100,323683060,5030,5030,5030,5030,0
|
|
20241007,160000,323683060,5030,5030,5030,5030,0
|
|
20241007,155900,323683060,5030,5030,5030,5030,0
|
|
20241007,155800,323683060,5030,5030,5030,5030,0
|
|
20241007,155700,323683060,5030,5030,5030,5030,0
|
|
20241007,155600,323683060,5030,5030,5030,5030,0
|
|
20241007,155500,323683060,5030,5030,5030,5030,0
|
|
20241007,155400,323683060,5030,5030,5030,5030,0
|
|
20241007,155300,323683060,5030,5030,5030,5030,0
|
|
20241007,155200,323683060,5030,5030,5030,5030,0
|
|
20241007,155100,323683060,5030,5030,5030,5030,0
|
|
20241007,155000,323683060,5030,5030,5030,5030,0
|
|
20241007,154900,323683060,5030,5030,5030,5030,0
|
|
20241007,154800,323683060,5030,5030,5030,5030,0
|
|
20241007,154700,323683060,5030,5030,5030,5030,0
|
|
20241007,154600,323683060,5030,5030,5030,5030,0
|
|
20241007,154500,323683060,5030,5030,5030,5030,0
|
|
20241007,154400,323683060,5030,5030,5030,5030,0
|
|
20241007,154300,323683060,5030,5030,5030,5030,0
|
|
20241007,154200,323683060,5030,5030,5030,5030,0
|
|
20241007,154100,323683060,5030,5030,5030,5030,0
|
|
20241007,154000,323683060,5030,5030,5030,5030,658
|
|
20241007,153900,323683060,5030,5030,5030,5030,0
|
|
20241007,153800,323683060,5030,5030,5030,5030,0
|
|
20241007,153700,323683060,5030,5030,5030,5030,0
|
|
20241007,153600,323683060,5030,5030,5030,5030,0
|
|
20241007,153500,323683060,5030,5030,5030,5030,0
|
|
20241007,153400,323683060,5030,5030,5030,5030,0
|
|
20241007,153300,323683060,5030,5030,5030,5030,0
|
|
20241007,153200,323683060,5030,5030,5030,5030,0
|
|
20241007,153100,323683060,5030,5030,5030,5030,0
|
|
20241007,153000,323683060,5030,5030,5030,5030,658
|
|
20241007,152900,320373320,5030,5030,5030,5030,0
|
|
20241007,152800,320373320,5030,5030,5030,5030,0
|
|
20241007,152700,320373320,5030,5030,5030,5030,0
|
|
20241007,152600,320373320,5030,5030,5030,5030,0
|
|
20241007,152500,320373320,5030,5030,5030,5030,0
|
|
20241007,152400,320373320,5030,5030,5030,5030,0
|
|
20241007,152300,320373320,5030,5030,5030,5030,0
|
|
20241007,152200,320373320,5030,5030,5030,5030,0
|
|
20241007,152100,320373320,5030,5030,5030,5030,0
|
|
20241007,152000,320373320,5030,5030,5030,5030,0
|
|
20241007,151900,320373320,5030,5030,5030,5030,0
|
|
20241007,151800,320373320,5030,5030,5030,5030,0
|
|
20241007,151700,320373320,5030,5030,5030,5030,1
|
|
20241007,151600,320368290,5040,5040,5040,5040,0
|
|
20241007,151500,320368290,5040,5040,5040,5040,151
|
|
20241007,151400,319607250,5040,5040,5040,5040,828
|
|
20241007,151300,315434130,5040,5040,5040,5040,25
|
|
20241007,151200,315308130,5040,5040,5050,5040,307
|
|
20241007,151100,313760750,5040,5040,5040,5040,326
|
|
20241007,151000,312117710,5040,5040,5040,5030,20
|
|
20241007,150900,312016920,5030,5040,5040,5030,803
|
|
20241007,150800,307969810,5040,5040,5040,5040,433
|
|
20241007,150700,305787490,5030,5030,5030,5030,789
|
|
20241007,150600,301818820,5020,5020,5030,5020,381
|
|
20241007,150500,299904300,5020,5040,5040,5020,3699
|
|
20241007,150400,281332070,5030,5030,5030,5030,616
|
|
20241007,150300,278233590,5030,5030,5030,5030,0
|
|
20241007,150200,278233590,5030,5030,5030,5030,268
|
|
20241007,150100,276885550,5030,5030,5030,5030,0
|
|
20241007,150000,276885550,5030,5030,5030,5030,5
|
|
20241007,145900,276860400,5030,5030,5030,5030,1
|
|
20241007,145800,276855370,5030,5030,5030,5030,1
|
|
20241007,145700,276850340,5030,5030,5030,5030,9
|
|
20241007,145600,276805070,5030,5030,5030,5030,0
|
|
20241007,145500,276805070,5030,5030,5030,5030,54
|
|
20241007,145400,276533450,5020,5020,5020,5020,0
|
|
20241007,145300,276533450,5020,5030,5040,5020,175
|
|
20241007,145200,275652180,5040,5030,5040,5030,2
|
|
20241007,145100,275642110,5030,5040,5040,5030,105
|
|
20241007,145000,275112920,5040,5020,5040,5020,2003
|
|
20241007,144900,265057820,5040,5040,5040,5040,0
|
|
20241007,144800,265057820,5040,5040,5040,5040,212
|
|
20241007,144700,263989340,5040,5040,5040,5040,100
|
|
20241007,144600,263485340,5020,5020,5020,5020,1
|
|
20241007,144500,263480320,5020,5040,5040,5020,4833
|
|
20241007,144400,239191370,5040,5040,5040,5040,1
|
|
20241007,144300,239186330,5040,5040,5040,5040,2
|
|
20241007,144200,239176250,5040,5030,5040,5030,2
|
|
20241007,144100,239166180,5050,5050,5050,5050,0
|
|
20241007,144000,239166180,5050,5050,5050,5050,0
|
|
20241007,143900,239166180,5050,5050,5050,5050,0
|
|
20241007,143800,239166180,5050,5050,5050,5050,1
|
|
20241007,143700,239161130,5040,5030,5040,5030,300
|
|
20241007,143600,237650780,5030,5030,5030,5030,0
|
|
20241007,143500,237650780,5030,5030,5030,5030,0
|
|
20241007,143400,237650780,5030,5030,5030,5030,4
|
|
20241007,143300,237630660,5030,5040,5040,5030,16
|
|
20241007,143200,237550030,5040,5040,5040,5040,1
|
|
20241007,143100,237544990,5040,5040,5040,5040,1
|
|
20241007,143000,237539950,5040,5040,5040,5040,27
|
|
20241007,142900,237403870,5040,5040,5040,5040,29
|
|
20241007,142800,237257710,5040,5040,5040,5040,33
|
|
20241007,142700,237091390,5040,5040,5050,5040,359
|
|
20241007,142600,235282020,5030,5030,5030,5030,201
|
|
20241007,142500,234270990,5040,5040,5040,5040,0
|
|
20241007,142400,234270990,5040,5040,5040,5040,0
|
|
20241007,142300,234270990,5040,5040,5040,5040,0
|
|
20241007,142200,234270990,5040,5030,5040,5030,28
|
|
20241007,142100,234130140,5040,5040,5040,5040,0
|
|
20241007,142000,234130140,5040,5040,5040,5040,7
|
|
20241007,141900,234094860,5040,5040,5040,5040,1
|
|
20241007,141800,234089820,5030,5040,5050,5030,521
|
|
20241007,141700,231468800,5030,5030,5030,5030,0
|
|
20241007,141600,231468800,5030,5030,5030,5030,1
|
|
20241007,141500,231463770,5040,5040,5040,5040,3
|
|
20241007,141400,231448650,5050,5050,5050,5050,0
|
|
20241007,141300,231448650,5050,5050,5050,5050,1
|
|
20241007,141200,231443600,5030,5030,5030,5030,602
|
|
20241007,141100,228415540,5030,5040,5040,5030,501
|
|
20241007,141000,225890510,5030,5030,5030,5030,1
|
|
20241007,140900,225885480,5040,5040,5040,5040,0
|
|
20241007,140800,225885480,5040,5040,5040,5040,1
|
|
20241007,140700,225880440,5050,5050,5050,5050,0
|
|
20241007,140600,225880440,5050,5050,5050,5050,0
|
|
20241007,140500,225880440,5050,5040,5050,5030,46
|
|
20241007,140400,225649020,5040,5040,5040,5040,9
|
|
20241007,140300,225603660,5040,5040,5040,5040,1
|
|
20241007,140200,225598620,5030,5040,5040,5030,132
|
|
20241007,140100,224934650,5040,5040,5040,5040,2
|
|
20241007,140000,224924570,5040,5040,5040,5030,98
|
|
20241007,135900,224431460,5050,5050,5050,5050,280
|
|
20241007,135800,223017460,5050,5050,5050,5050,0
|
|
20241007,135700,223017460,5050,5050,5050,5050,0
|
|
20241007,135600,223017460,5050,5050,5050,5050,29
|
|
20241007,135500,222871010,5050,5030,5050,5030,2
|
|
20241007,135400,222860930,5030,5030,5030,5030,1
|
|
20241007,135300,222855900,5050,5050,5050,5050,0
|
|
20241007,135200,222855900,5050,5050,5050,5050,0
|
|
20241007,135100,222855900,5050,5050,5050,5050,0
|
|
20241007,135000,222855900,5050,5030,5050,5030,2
|
|
20241007,134900,222845820,5030,5030,5030,5030,1
|
|
20241007,134800,222840790,5030,5030,5030,5030,1
|
|
20241007,134700,222835760,5030,5050,5050,5030,5
|
|
20241007,134600,222810560,5050,5050,5050,5050,0
|
|
20241007,134500,222810560,5050,5050,5050,5050,0
|
|
20241007,134400,222810560,5050,5040,5050,5030,750
|
|
20241007,134300,219032750,5040,5040,5050,5040,11
|
|
20241007,134200,218977250,5040,5040,5040,5040,0
|
|
20241007,134100,218977250,5040,5040,5040,5040,15
|
|
20241007,134000,218901650,5040,5040,5040,5040,0
|
|
20241007,133900,218901650,5040,5040,5040,5040,22
|
|
20241007,133800,218790770,5040,5040,5040,5040,0
|
|
20241007,133700,218790770,5040,5040,5040,5040,100
|
|
20241007,133600,218286770,5030,5030,5030,5030,202
|
|
20241007,133500,217270710,5030,5030,5030,5030,1
|
|
20241007,133400,217265680,5050,5050,5050,5050,0
|
|
20241007,133300,217265680,5050,5040,5050,5040,600
|
|
20241007,133200,214239680,5030,5030,5030,5030,1
|
|
20241007,133100,214234650,5040,5040,5040,5040,0
|
|
20241007,133000,214234650,5040,5040,5040,5040,0
|
|
20241007,132900,214234650,5040,5040,5040,5040,0
|
|
20241007,132800,214234650,5040,5040,5040,5040,0
|
|
20241007,132700,214234650,5040,5040,5040,5040,0
|
|
20241007,132600,214234650,5040,5040,5040,5040,0
|
|
20241007,132500,214234650,5040,5040,5040,5040,100
|
|
20241007,132400,213730650,5030,5030,5030,5030,1
|
|
20241007,132300,213725620,5040,5040,5040,5040,901
|
|
20241007,132200,209184580,5040,5030,5040,5030,54
|
|
20241007,132100,208912460,5030,5030,5030,5030,1
|
|
20241007,132000,208907430,5030,5030,5030,5030,34
|
|
20241007,131900,208736410,5030,5030,5030,5030,1
|
|
20241007,131800,208731380,5030,5030,5030,5030,0
|
|
20241007,131700,208731380,5030,5030,5030,5030,1
|
|
20241007,131600,208726350,5030,5030,5030,5030,0
|
|
20241007,131500,208726350,5030,5030,5030,5030,327
|
|
20241007,131400,207081540,5030,5030,5030,5030,114
|
|
20241007,131300,206508120,5030,5030,5030,5030,6
|
|
20241007,131200,206477940,5030,5030,5030,5030,50
|
|
20241007,131100,206226440,5030,5030,5030,5030,0
|
|
20241007,131000,206226440,5030,5030,5030,5030,42
|
|
20241007,130900,206015180,5030,5030,5030,5030,6
|
|
20241007,130800,205985000,5020,5020,5020,5020,1
|
|
20241007,130700,205979980,5020,5020,5020,5020,1
|
|
20241007,130600,205974960,5020,5020,5020,5020,1
|
|
20241007,130500,205969940,5020,5020,5020,5020,0
|
|
20241007,130400,205969940,5020,5020,5020,5020,1
|
|
20241007,130300,205964920,5020,5020,5020,5020,795
|
|
20241007,130200,201974020,5040,5040,5040,5040,0
|
|
20241007,130100,201974020,5040,5040,5040,5040,0
|
|
20241007,130000,201974020,5040,5040,5040,5040,1
|
|
20241007,125900,201968980,5020,5020,5020,5020,0
|
|
20241007,125800,201968980,5020,5020,5020,5020,0
|
|
20241007,125700,201968980,5020,5020,5020,5020,20
|
|
20241007,125600,201868580,5020,5020,5020,5020,29
|
|
20241007,125500,201723000,5020,5020,5020,5020,1
|
|
20241007,125400,201717980,5020,5040,5040,5020,2
|
|
20241007,125300,201707920,5020,5020,5020,5020,1
|
|
20241007,125200,201702900,5030,5030,5030,5030,858
|
|
20241007,125100,197387160,5030,5030,5030,5030,1
|
|
20241007,125000,197382130,5030,5030,5030,5030,0
|
|
20241007,124900,197382130,5030,5030,5030,5030,501
|
|
20241007,124800,194862100,5040,5040,5040,5040,210
|
|
20241007,124700,193803700,5040,5040,5040,5040,0
|
|
20241007,124600,193803700,5040,5040,5040,5040,0
|
|
20241007,124500,193803700,5040,5040,5040,5040,0
|
|
20241007,124400,193803700,5040,5040,5040,5040,0
|
|
20241007,124300,193803700,5040,5040,5040,5040,0
|
|
20241007,124200,193803700,5040,5040,5040,5040,100
|
|
20241007,124100,193299700,5030,5030,5030,5030,1
|
|
20241007,124000,193294670,5030,5030,5030,5030,1
|
|
20241007,123900,193289640,5030,5030,5030,5030,498
|
|
20241007,123800,190784700,5030,5030,5030,5030,1
|
|
20241007,123700,190779670,5030,5030,5030,5030,6
|
|
20241007,123600,190749490,5040,5040,5040,5040,0
|
|
20241007,123500,190749490,5040,5040,5040,5040,0
|
|
20241007,123400,190749490,5040,5040,5040,5040,37
|
|
20241007,123300,190563010,5040,5040,5040,5040,0
|
|
20241007,123200,190563010,5040,5040,5040,5040,0
|
|
20241007,123100,190563010,5040,5040,5040,5030,3
|
|
20241007,123000,190547900,5020,5020,5020,5020,0
|
|
20241007,122900,190547900,5020,5030,5030,5020,362
|
|
20241007,122800,188727290,5030,5030,5030,5030,7
|
|
20241007,122700,188692080,5030,5030,5030,5030,30
|
|
20241007,122600,188541180,5020,5020,5020,5020,3
|
|
20241007,122500,188526120,5030,5030,5030,5030,0
|
|
20241007,122400,188526120,5030,5030,5030,5030,161
|
|
20241007,122300,187716290,5030,5030,5030,5030,0
|
|
20241007,122200,187716290,5030,5030,5030,5030,1
|
|
20241007,122100,187711260,5040,5040,5040,5040,0
|
|
20241007,122000,187711260,5040,5040,5040,5040,2
|
|
20241007,121900,187701180,5040,5040,5040,5040,0
|
|
20241007,121800,187701180,5040,5040,5040,5040,0
|
|
20241007,121700,187701180,5040,5040,5040,5040,0
|
|
20241007,121600,187701180,5040,5040,5040,5040,0
|
|
20241007,121500,187701180,5040,5040,5040,5040,51
|
|
20241007,121400,187444140,5050,5040,5050,5040,31
|
|
20241007,121300,187287600,5040,5040,5040,5040,0
|
|
20241007,121200,187287600,5040,5030,5040,5030,54
|
|
20241007,121100,187015450,5030,5040,5040,5030,102
|
|
20241007,121000,186501390,5040,5040,5040,5040,0
|
|
20241007,120900,186501390,5040,5040,5040,5040,1
|
|
20241007,120800,186496350,5030,5030,5030,5030,1010
|
|
20241007,120700,181416050,5050,5050,5050,5050,0
|
|
20241007,120600,181416050,5050,5050,5050,5050,0
|
|
20241007,120500,181416050,5050,5050,5050,5050,0
|
|
20241007,120400,181416050,5050,5050,5050,5050,0
|
|
20241007,120300,181416050,5050,5050,5050,5050,0
|
|
20241007,120200,181416050,5050,5040,5050,5040,8
|
|
20241007,120100,181375670,5030,5030,5030,5030,0
|
|
20241007,120000,181375670,5030,5030,5030,5030,0
|
|
20241007,115900,181375670,5030,5030,5030,5030,1
|
|
20241007,115800,181370640,5030,5030,5030,5030,111
|
|
20241007,115700,180812310,5030,5040,5040,5030,6
|
|
20241007,115600,180782080,5030,5030,5030,5030,11
|
|
20241007,115500,180726750,5030,5030,5030,5030,0
|
|
20241007,115400,180726750,5030,5030,5030,5030,0
|
|
20241007,115300,180726750,5030,5030,5030,5030,0
|
|
20241007,115200,180726750,5030,5030,5030,5030,0
|
|
20241007,115100,180726750,5030,5030,5030,5030,0
|
|
20241007,115000,180726750,5030,5030,5030,5030,1
|
|
20241007,114900,180721720,5040,5030,5040,5030,51
|
|
20241007,114800,180464760,5040,5040,5040,5040,13
|
|
20241007,114700,180399240,5040,5040,5040,5040,2
|
|
20241007,114600,180389160,5030,5030,5030,5030,126
|
|
20241007,114500,179755380,5030,5030,5030,5030,0
|
|
20241007,114400,179755380,5030,5030,5030,5030,3
|
|
20241007,114300,179740290,5030,5040,5040,5030,3
|
|
20241007,114200,179725180,5030,5030,5030,5030,1000
|
|
20241007,114100,174695180,5040,5030,5040,5030,3
|
|
20241007,114000,174680080,5040,5040,5040,5040,0
|
|
20241007,113900,174680080,5040,5040,5040,5040,100
|
|
20241007,113800,174176080,5040,5040,5040,5040,1
|
|
20241007,113700,174171040,5040,5040,5040,5040,155
|
|
20241007,113600,173389840,5040,5040,5040,5040,0
|
|
20241007,113500,173389840,5040,5040,5040,5040,0
|
|
20241007,113400,173389840,5040,5040,5040,5040,65
|
|
20241007,113300,173062240,5040,5040,5040,5040,1
|
|
20241007,113200,173057200,5040,5040,5040,5040,307
|
|
20241007,113100,171509920,5040,5040,5040,5040,1
|
|
20241007,113000,171504880,5060,5040,5060,5040,3
|
|
20241007,112900,171489740,5040,5040,5040,5040,300
|
|
20241007,112800,169977740,5060,5060,5060,5060,0
|
|
20241007,112700,169977740,5060,5060,5060,5060,1
|
|
20241007,112600,169972680,5040,5060,5060,5040,2
|
|
20241007,112500,169962580,5060,5060,5060,5060,0
|
|
20241007,112400,169962580,5060,5060,5060,5040,5
|
|
20241007,112300,169937300,5060,5060,5060,5060,100
|
|
20241007,112200,169431300,5040,5040,5040,5040,0
|
|
20241007,112100,169431300,5040,5040,5040,5040,0
|
|
20241007,112000,169431300,5040,5040,5040,5040,4
|
|
20241007,111900,169411140,5050,5050,5050,5050,594
|
|
20241007,111800,166411440,5030,5030,5030,5030,0
|
|
20241007,111700,166411440,5030,5030,5030,5030,0
|
|
20241007,111600,166411440,5030,5030,5030,5030,1
|
|
20241007,111500,166406410,5030,5040,5040,5030,109
|
|
20241007,111400,165857070,5040,5040,5040,5040,200
|
|
20241007,111300,164849070,5040,5040,5040,5040,65
|
|
20241007,111200,164521470,5050,5050,5050,5050,2
|
|
20241007,111100,164511370,5040,5040,5040,5040,70
|
|
20241007,111000,164158570,5040,5040,5040,5040,104
|
|
20241007,110900,163634410,5040,5040,5040,5040,1
|
|
20241007,110800,163629370,5050,5050,5050,5050,0
|
|
20241007,110700,163629370,5050,5040,5050,5030,117
|
|
20241007,110600,163039570,5050,5040,5050,5040,8
|
|
20241007,110500,162999230,5040,5040,5040,5040,202
|
|
20241007,110400,161981150,5030,5030,5030,5030,0
|
|
20241007,110300,161981150,5030,5030,5030,5030,1
|
|
20241007,110200,161976120,5030,5030,5030,5030,1
|
|
20241007,110100,161971090,5030,5030,5030,5030,208
|
|
20241007,110000,160924850,5030,5030,5030,5030,1
|
|
20241007,105900,160919820,5030,5030,5030,5030,0
|
|
20241007,105800,160919820,5030,5030,5030,5030,0
|
|
20241007,105700,160919820,5030,5030,5030,5030,1
|
|
20241007,105600,160914790,5040,5040,5040,5040,3
|
|
20241007,105500,160899670,5030,5030,5030,5030,1
|
|
20241007,105400,160894640,5030,5030,5030,5030,0
|
|
20241007,105300,160894640,5030,5030,5030,5030,0
|
|
20241007,105200,160894640,5030,5030,5030,5030,0
|
|
20241007,105100,160894640,5030,5030,5030,5030,1
|
|
20241007,105000,160889610,5030,5030,5030,5030,2
|
|
20241007,104900,160879550,5030,5030,5030,5030,0
|
|
20241007,104800,160879550,5030,5040,5040,5030,13
|
|
20241007,104700,160814050,5040,5040,5040,5040,297
|
|
20241007,104600,159317170,5050,5050,5050,5050,31
|
|
20241007,104500,159160620,5050,5050,5050,5050,10
|
|
20241007,104400,159110120,5050,5050,5050,5050,55
|
|
20241007,104300,158832370,5050,5050,5050,5050,0
|
|
20241007,104200,158832370,5050,5050,5050,5050,100
|
|
20241007,104100,158327370,5050,5050,5050,5050,0
|
|
20241007,104000,158327370,5050,5040,5050,5040,558
|
|
20241007,103900,155509950,5040,5040,5040,5040,21
|
|
20241007,103800,155404110,5040,5040,5040,5040,0
|
|
20241007,103700,155404110,5040,5050,5050,5040,349
|
|
20241007,103600,153644650,5040,5040,5040,5040,2
|
|
20241007,103500,153634570,5040,5050,5050,5040,3
|
|
20241007,103400,153619430,5050,5050,5050,5050,0
|
|
20241007,103300,153619430,5050,5040,5050,5040,400
|
|
20241007,103200,151601430,5040,5040,5040,5040,101
|
|
20241007,103100,151092390,5050,5030,5050,5030,374
|
|
20241007,103000,149208420,5030,5030,5030,5030,111
|
|
20241007,102900,148650090,5030,5030,5030,5030,70
|
|
20241007,102800,148297990,5030,5030,5030,5030,200
|
|
20241007,102700,147291990,5030,5030,5030,5030,0
|
|
20241007,102600,147291990,5030,5040,5040,5030,80
|
|
20241007,102500,146889390,5040,5040,5040,5040,10
|
|
20241007,102400,146838990,5040,5040,5040,5040,4
|
|
20241007,102300,146818830,5040,5040,5040,5040,2
|
|
20241007,102200,146808750,5040,5040,5040,5040,0
|
|
20241007,102100,146808750,5040,5040,5040,5040,0
|
|
20241007,102000,146808750,5040,5040,5040,5040,99
|
|
20241007,101900,146309790,5040,5040,5040,5040,7
|
|
20241007,101800,146274510,5040,5040,5040,5040,4
|
|
20241007,101700,146254350,5040,5040,5040,5040,37
|
|
20241007,101600,146067870,5020,5020,5020,5020,21
|
|
20241007,101500,145962450,5020,5030,5030,5020,517
|
|
20241007,101400,143367060,5030,5030,5030,5030,200
|
|
20241007,101300,142361060,5040,5040,5040,5040,0
|
|
20241007,101200,142361060,5040,5040,5040,5040,0
|
|
20241007,101100,142361060,5040,5040,5040,5040,0
|
|
20241007,101000,142361060,5040,5040,5040,5040,0
|
|
20241007,100900,142361060,5040,5040,5040,5040,1
|
|
20241007,100800,142356020,5020,5020,5020,5020,4
|
|
20241007,100700,142335940,5020,5050,5050,5020,253
|
|
20241007,100600,141065550,5030,5030,5030,5030,106
|
|
20241007,100500,140532370,5040,5040,5040,5040,159
|
|
20241007,100400,139731010,5040,5040,5040,5040,101
|
|
20241007,100300,139221970,5040,5040,5040,5040,2
|
|
20241007,100200,139211890,5040,5040,5040,5040,151
|
|
20241007,100100,138450850,5040,5040,5040,5040,71
|
|
20241007,100000,138093010,5040,5040,5040,5040,9
|
|
20241007,095900,138047650,5030,5040,5040,5030,101
|
|
20241007,095800,137539610,5030,5030,5030,5030,10
|
|
20241007,095700,137489310,5040,5040,5040,5040,4
|
|
20241007,095600,137469150,5040,5030,5040,5030,78
|
|
20241007,095500,137076720,5020,5020,5020,5020,63
|
|
20241007,095400,136760460,5020,5020,5020,5020,130
|
|
20241007,095300,136107860,5020,5030,5030,5020,162
|
|
20241007,095200,135293300,5030,5030,5030,5030,0
|
|
20241007,095100,135293300,5030,5030,5030,5030,0
|
|
20241007,095000,135293300,5030,5030,5030,5030,207
|
|
20241007,094900,134252090,5030,5030,5030,5030,195
|
|
20241007,094800,133271240,5010,5020,5020,5010,150
|
|
20241007,094700,132519000,5020,5020,5020,5020,507
|
|
20241007,094600,129973860,5020,5010,5020,5010,2009
|
|
20241007,094500,119908680,5010,5010,5010,5010,1275
|
|
20241007,094400,113520930,5010,5020,5020,5010,237
|
|
20241007,094300,112331360,5020,5020,5020,5020,212
|
|
20241007,094200,111267120,5020,5030,5030,5020,112
|
|
20241007,094100,110704790,5030,5030,5030,5030,6
|
|
20241007,094000,110674610,5020,5030,5030,5020,495
|
|
20241007,093900,108189700,5030,5030,5030,5030,2
|
|
20241007,093800,108179640,5030,5020,5030,5020,35
|
|
20241007,093700,108003930,5020,5020,5020,5020,28
|
|
20241007,093600,107863370,5020,5020,5020,5020,31
|
|
20241007,093500,107707750,5020,5030,5030,5020,310
|
|
20241007,093400,106151510,5030,5020,5030,5020,194
|
|
20241007,093300,105176090,5030,5030,5030,5030,2
|
|
20241007,093200,105166030,5030,5030,5030,5030,1
|
|
20241007,093100,105161000,5030,5030,5030,5030,101
|
|
20241007,093000,104652970,5030,5030,5030,5030,100
|
|
20241007,092900,104149970,5040,5040,5040,5040,0
|
|
20241007,092800,104149970,5040,5040,5040,5040,2
|
|
20241007,092700,104139890,5040,5040,5040,5040,0
|
|
20241007,092600,104139890,5040,5040,5040,5040,7
|
|
20241007,092500,104104610,5040,5040,5040,5040,4
|
|
20241007,092400,104084450,5040,5040,5040,5040,9
|
|
20241007,092300,104039090,5040,5040,5040,5040,2
|
|
20241007,092200,104029010,5040,5040,5040,5040,0
|
|
20241007,092100,104029010,5040,5040,5040,5040,1
|
|
20241007,092000,104023970,5040,5030,5040,5020,970
|
|
20241007,091900,99147560,5050,5050,5050,5050,30
|
|
20241007,091800,98996060,5050,5040,5050,5040,81
|
|
20241007,091700,98587100,5040,5040,5040,5040,143
|
|
20241007,091600,97866380,5040,5040,5040,5040,0
|
|
20241007,091500,97866380,5040,5040,5040,5040,128
|
|
20241007,091400,97221260,5040,5040,5040,5040,20
|
|
20241007,091300,97120460,5030,5030,5030,5030,318
|
|
20241007,091200,95520920,5020,5020,5020,5020,40
|
|
20241007,091100,95320120,5020,5030,5030,5020,16
|
|
20241007,091000,95239690,5020,5020,5020,5020,364
|
|
20241007,090900,93412410,5020,5020,5020,5020,5736
|
|
20241007,090800,64617690,5010,5020,5020,5010,127
|
|
20241007,090700,63981170,5020,5020,5020,5020,41
|
|
20241007,090600,63775350,5020,5020,5020,5010,742
|
|
20241007,090500,60057410,5020,5040,5040,5020,4441
|
|
20241007,090400,37718920,5060,5060,5060,5060,0
|
|
20241007,090300,37718920,5060,5060,5060,5060,0
|
|
20241007,090200,37718920,5060,5060,5060,5060,166
|
|
20241007,090100,36878960,5060,5060,5060,5030,75
|
|
20241007,090000,36499680,5040,5040,5040,5040,7242
|