586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184300,273355840,5160,5160,5160,5160,762
|
|
20241007,184200,273355840,5160,5160,5160,5160,0
|
|
20241007,184100,273355840,5160,5160,5160,5160,0
|
|
20241007,184000,273355840,5160,5160,5160,5160,0
|
|
20241007,183900,273355840,5160,5160,5160,5160,0
|
|
20241007,183800,273355840,5160,5160,5160,5160,0
|
|
20241007,183700,273355840,5160,5160,5160,5160,0
|
|
20241007,183600,273355840,5160,5160,5160,5160,0
|
|
20241007,183500,273355840,5160,5160,5160,5160,0
|
|
20241007,183400,273355840,5160,5160,5160,5160,0
|
|
20241007,183300,273355840,5160,5160,5160,5160,0
|
|
20241007,183200,273355840,5160,5160,5160,5160,0
|
|
20241007,183100,273355840,5160,5160,5160,5160,0
|
|
20241007,183000,273355840,5160,5160,5160,5160,0
|
|
20241007,182900,273355840,5160,5160,5160,5160,0
|
|
20241007,182800,273355840,5160,5160,5160,5160,0
|
|
20241007,182700,273355840,5160,5160,5160,5160,0
|
|
20241007,182600,273355840,5160,5160,5160,5160,0
|
|
20241007,182500,273355840,5160,5160,5160,5160,0
|
|
20241007,182400,273355840,5160,5160,5160,5160,0
|
|
20241007,182300,273355840,5160,5160,5160,5160,0
|
|
20241007,182200,273355840,5160,5160,5160,5160,0
|
|
20241007,182100,273355840,5160,5160,5160,5160,0
|
|
20241007,182000,273355840,5160,5160,5160,5160,0
|
|
20241007,181900,273355840,5160,5160,5160,5160,0
|
|
20241007,181800,273355840,5160,5160,5160,5160,0
|
|
20241007,181700,273355840,5160,5160,5160,5160,0
|
|
20241007,181600,273355840,5160,5160,5160,5160,0
|
|
20241007,181500,273355840,5160,5160,5160,5160,0
|
|
20241007,181400,273355840,5160,5160,5160,5160,0
|
|
20241007,181300,273355840,5160,5160,5160,5160,762
|
|
20241007,181200,273355840,5160,5160,5160,5160,0
|
|
20241007,181100,273355840,5160,5160,5160,5160,0
|
|
20241007,181000,273355840,5160,5160,5160,5160,0
|
|
20241007,180900,273355840,5160,5160,5160,5160,0
|
|
20241007,180800,273355840,5160,5160,5160,5160,0
|
|
20241007,180700,273355840,5160,5160,5160,5160,0
|
|
20241007,180600,273355840,5160,5160,5160,5160,0
|
|
20241007,180500,273355840,5160,5160,5160,5160,0
|
|
20241007,180400,273355840,5160,5160,5160,5160,0
|
|
20241007,180300,273355840,5160,5160,5160,5160,0
|
|
20241007,180200,273355840,5160,5160,5160,5160,0
|
|
20241007,180100,273355840,5160,5160,5160,5160,0
|
|
20241007,180000,273355840,5160,5160,5160,5160,0
|
|
20241007,175900,273355840,5160,5160,5160,5160,0
|
|
20241007,175800,273355840,5160,5160,5160,5160,0
|
|
20241007,175700,273355840,5160,5160,5160,5160,0
|
|
20241007,175600,273355840,5160,5160,5160,5160,0
|
|
20241007,175500,273355840,5160,5160,5160,5160,0
|
|
20241007,175400,273355840,5160,5160,5160,5160,0
|
|
20241007,175300,273355840,5160,5160,5160,5160,0
|
|
20241007,175200,273355840,5160,5160,5160,5160,0
|
|
20241007,175100,273355840,5160,5160,5160,5160,0
|
|
20241007,175000,273355840,5160,5160,5160,5160,0
|
|
20241007,174900,273355840,5160,5160,5160,5160,0
|
|
20241007,174800,273355840,5160,5160,5160,5160,0
|
|
20241007,174700,273355840,5160,5160,5160,5160,0
|
|
20241007,174600,273355840,5160,5160,5160,5160,0
|
|
20241007,174500,273355840,5160,5160,5160,5160,0
|
|
20241007,174400,273355840,5160,5160,5160,5160,0
|
|
20241007,174300,273355840,5160,5160,5160,5160,762
|
|
20241007,174200,273355840,5160,5160,5160,5160,0
|
|
20241007,174100,273355840,5160,5160,5160,5160,0
|
|
20241007,174000,273355840,5160,5160,5160,5160,0
|
|
20241007,173900,273355840,5160,5160,5160,5160,0
|
|
20241007,173800,273355840,5160,5160,5160,5160,0
|
|
20241007,173700,273355840,5160,5160,5160,5160,0
|
|
20241007,173600,273355840,5160,5160,5160,5160,0
|
|
20241007,173500,273355840,5160,5160,5160,5160,0
|
|
20241007,173400,273355840,5160,5160,5160,5160,0
|
|
20241007,173300,273355840,5160,5160,5160,5160,0
|
|
20241007,173200,273355840,5160,5160,5160,5160,0
|
|
20241007,173100,273355840,5160,5160,5160,5160,0
|
|
20241007,173000,273355840,5160,5160,5160,5160,0
|
|
20241007,172900,273355840,5160,5160,5160,5160,0
|
|
20241007,172800,273355840,5160,5160,5160,5160,0
|
|
20241007,172700,273355840,5160,5160,5160,5160,0
|
|
20241007,172600,273355840,5160,5160,5160,5160,0
|
|
20241007,172500,273355840,5160,5160,5160,5160,0
|
|
20241007,172400,273355840,5160,5160,5160,5160,0
|
|
20241007,172300,273355840,5160,5160,5160,5160,0
|
|
20241007,172200,273355840,5160,5160,5160,5160,0
|
|
20241007,172100,273355840,5160,5160,5160,5160,0
|
|
20241007,172000,273355840,5160,5160,5160,5160,0
|
|
20241007,171900,273355840,5160,5160,5160,5160,0
|
|
20241007,171800,273355840,5160,5160,5160,5160,0
|
|
20241007,171700,273355840,5160,5160,5160,5160,0
|
|
20241007,171600,273355840,5160,5160,5160,5160,0
|
|
20241007,171500,273355840,5160,5160,5160,5160,0
|
|
20241007,171400,273355840,5160,5160,5160,5160,0
|
|
20241007,171300,273355840,5160,5160,5160,5160,762
|
|
20241007,171200,273355840,5160,5160,5160,5160,0
|
|
20241007,171100,273355840,5160,5160,5160,5160,0
|
|
20241007,171000,273355840,5160,5160,5160,5160,0
|
|
20241007,170900,273355840,5160,5160,5160,5160,0
|
|
20241007,170800,273355840,5160,5160,5160,5160,0
|
|
20241007,170700,273355840,5160,5160,5160,5160,0
|
|
20241007,170600,273355840,5160,5160,5160,5160,0
|
|
20241007,170500,273355840,5160,5160,5160,5160,0
|
|
20241007,170400,273355840,5160,5160,5160,5160,0
|
|
20241007,170300,273355840,5160,5160,5160,5160,0
|
|
20241007,170200,273355840,5160,5160,5160,5160,0
|
|
20241007,170100,273355840,5160,5160,5160,5160,0
|
|
20241007,170000,273355840,5160,5160,5160,5160,0
|
|
20241007,165900,273355840,5160,5160,5160,5160,0
|
|
20241007,165800,273355840,5160,5160,5160,5160,0
|
|
20241007,165700,273355840,5160,5160,5160,5160,0
|
|
20241007,165600,273355840,5160,5160,5160,5160,0
|
|
20241007,165500,273355840,5160,5160,5160,5160,0
|
|
20241007,165400,273355840,5160,5160,5160,5160,0
|
|
20241007,165300,273355840,5160,5160,5160,5160,0
|
|
20241007,165200,273355840,5160,5160,5160,5160,0
|
|
20241007,165100,273355840,5160,5160,5160,5160,0
|
|
20241007,165000,273355840,5160,5160,5160,5160,0
|
|
20241007,164900,273355840,5160,5160,5160,5160,0
|
|
20241007,164800,273355840,5160,5160,5160,5160,0
|
|
20241007,164700,273355840,5160,5160,5160,5160,0
|
|
20241007,164600,273355840,5160,5160,5160,5160,0
|
|
20241007,164500,273355840,5160,5160,5160,5160,0
|
|
20241007,164400,273355840,5160,5160,5160,5160,0
|
|
20241007,164300,273355840,5160,5160,5160,5160,762
|
|
20241007,164200,273355840,5160,5160,5160,5160,0
|
|
20241007,164100,273355840,5160,5160,5160,5160,0
|
|
20241007,164000,273355840,5160,5160,5160,5160,0
|
|
20241007,163900,273355840,5160,5160,5160,5160,0
|
|
20241007,163800,273355840,5160,5160,5160,5160,0
|
|
20241007,163700,273355840,5160,5160,5160,5160,0
|
|
20241007,163600,273355840,5160,5160,5160,5160,0
|
|
20241007,163500,273355840,5160,5160,5160,5160,0
|
|
20241007,163400,273355840,5160,5160,5160,5160,0
|
|
20241007,163300,273355840,5160,5160,5160,5160,0
|
|
20241007,163200,273355840,5160,5160,5160,5160,0
|
|
20241007,163100,273355840,5160,5160,5160,5160,0
|
|
20241007,163000,273355840,5160,5160,5160,5160,0
|
|
20241007,162900,273355840,5160,5160,5160,5160,0
|
|
20241007,162800,273355840,5160,5160,5160,5160,0
|
|
20241007,162700,273355840,5160,5160,5160,5160,0
|
|
20241007,162600,273355840,5160,5160,5160,5160,0
|
|
20241007,162500,273355840,5160,5160,5160,5160,0
|
|
20241007,162400,273355840,5160,5160,5160,5160,0
|
|
20241007,162300,273355840,5160,5160,5160,5160,0
|
|
20241007,162200,273355840,5160,5160,5160,5160,0
|
|
20241007,162100,273355840,5160,5160,5160,5160,0
|
|
20241007,162000,273355840,5160,5160,5160,5160,0
|
|
20241007,161900,273355840,5160,5160,5160,5160,0
|
|
20241007,161800,273355840,5160,5160,5160,5160,0
|
|
20241007,161700,273355840,5160,5160,5160,5160,0
|
|
20241007,161600,273355840,5160,5160,5160,5160,0
|
|
20241007,161500,273355840,5160,5160,5160,5160,0
|
|
20241007,161400,273355840,5160,5160,5160,5160,0
|
|
20241007,161300,273355840,5160,5160,5160,5160,762
|
|
20241007,161200,273355840,5160,5160,5160,5160,0
|
|
20241007,161100,273355840,5160,5160,5160,5160,0
|
|
20241007,161000,273355840,5160,5160,5160,5160,0
|
|
20241007,160900,273355840,5160,5160,5160,5160,0
|
|
20241007,160800,273355840,5160,5160,5160,5160,0
|
|
20241007,160700,273355840,5160,5160,5160,5160,0
|
|
20241007,160600,273355840,5160,5160,5160,5160,0
|
|
20241007,160500,273355840,5160,5160,5160,5160,0
|
|
20241007,160400,273355840,5160,5160,5160,5160,0
|
|
20241007,160300,273355840,5160,5160,5160,5160,0
|
|
20241007,160200,273355840,5160,5160,5160,5160,0
|
|
20241007,160100,273355840,5160,5160,5160,5160,0
|
|
20241007,160000,273355840,5160,5160,5160,5160,0
|
|
20241007,155900,273355840,5160,5160,5160,5160,0
|
|
20241007,155800,273355840,5160,5160,5160,5160,0
|
|
20241007,155700,273355840,5160,5160,5160,5160,0
|
|
20241007,155600,273355840,5160,5160,5160,5160,0
|
|
20241007,155500,273355840,5160,5160,5160,5160,0
|
|
20241007,155400,273355840,5160,5160,5160,5160,0
|
|
20241007,155300,273355840,5160,5160,5160,5160,0
|
|
20241007,155200,273355840,5160,5160,5160,5160,0
|
|
20241007,155100,273355840,5160,5160,5160,5160,0
|
|
20241007,155000,273355840,5160,5160,5160,5160,0
|
|
20241007,154900,273355840,5160,5160,5160,5160,0
|
|
20241007,154800,273355840,5160,5160,5160,5160,0
|
|
20241007,154700,273355840,5160,5160,5160,5160,0
|
|
20241007,154600,273355840,5160,5160,5160,5160,0
|
|
20241007,154500,273355840,5160,5160,5160,5160,0
|
|
20241007,154400,273355840,5160,5160,5160,5160,0
|
|
20241007,154300,273355840,5160,5160,5160,5160,762
|
|
20241007,154200,273355840,5160,5160,5160,5160,0
|
|
20241007,154100,273355840,5160,5160,5160,5160,0
|
|
20241007,154000,273355840,5160,5160,5160,5160,0
|
|
20241007,153900,273355840,5160,5160,5160,5160,0
|
|
20241007,153800,273355840,5160,5160,5160,5160,0
|
|
20241007,153700,273355840,5160,5160,5160,5160,0
|
|
20241007,153600,273355840,5160,5160,5160,5160,0
|
|
20241007,153500,273355840,5160,5160,5160,5160,0
|
|
20241007,153400,273355840,5160,5160,5160,5160,0
|
|
20241007,153300,273355840,5160,5160,5160,5160,0
|
|
20241007,153200,273355840,5160,5160,5160,5160,0
|
|
20241007,153100,273355840,5160,5160,5160,5160,0
|
|
20241007,153000,273355840,5160,5160,5160,5160,762
|
|
20241007,152900,269423920,5160,5160,5160,5160,0
|
|
20241007,152800,269423920,5160,5160,5160,5160,0
|
|
20241007,152700,269423920,5160,5160,5160,5160,0
|
|
20241007,152600,269423920,5160,5160,5160,5160,0
|
|
20241007,152500,269423920,5160,5160,5160,5160,0
|
|
20241007,152400,269423920,5160,5160,5160,5160,0
|
|
20241007,152300,269423920,5160,5160,5160,5160,0
|
|
20241007,152200,269423920,5160,5160,5160,5160,0
|
|
20241007,152100,269423920,5160,5160,5160,5160,0
|
|
20241007,152000,269423920,5160,5160,5160,5160,0
|
|
20241007,151900,269423920,5160,5160,5160,5160,0
|
|
20241007,151800,269423920,5160,5160,5160,5160,0
|
|
20241007,151700,269423920,5160,5140,5160,5140,35
|
|
20241007,151600,269243920,5140,5140,5140,5140,16
|
|
20241007,151500,269161680,5140,5160,5160,5140,52
|
|
20241007,151400,268893680,5150,5150,5150,5150,30
|
|
20241007,151300,268739180,5150,5150,5150,5150,0
|
|
20241007,151200,268739180,5150,5150,5150,5140,237
|
|
20241007,151100,267518810,5150,5150,5150,5150,25
|
|
20241007,151000,267390060,5150,5150,5150,5150,150
|
|
20241007,150900,266617560,5160,5150,5160,5150,7
|
|
20241007,150800,266581460,5160,5160,5160,5160,1
|
|
20241007,150700,266576300,5160,5160,5160,5160,1
|
|
20241007,150600,266571140,5160,5160,5160,5160,2
|
|
20241007,150500,266560820,5150,5150,5150,5150,400
|
|
20241007,150400,264500820,5160,5160,5160,5160,11
|
|
20241007,150300,264444060,5150,5150,5150,5150,242
|
|
20241007,150200,263197760,5160,5160,5160,5160,0
|
|
20241007,150100,263197760,5160,5160,5160,5160,31
|
|
20241007,150000,263037800,5160,5150,5160,5150,164
|
|
20241007,145900,262193180,5150,5150,5150,5150,1
|
|
20241007,145800,262188030,5150,5150,5150,5150,1
|
|
20241007,145700,262182880,5150,5150,5150,5150,10
|
|
20241007,145600,262131380,5160,5150,5160,5150,11
|
|
20241007,145500,262074720,5140,5130,5160,5130,15377
|
|
20241007,145400,182988150,5130,5130,5130,5130,0
|
|
20241007,145300,182988150,5130,5130,5130,5130,0
|
|
20241007,145200,182988150,5130,5130,5130,5130,1
|
|
20241007,145100,182983020,5130,5130,5130,5130,0
|
|
20241007,145000,182983020,5130,5130,5130,5130,30
|
|
20241007,144900,182829120,5130,5130,5130,5130,6
|
|
20241007,144800,182798340,5130,5130,5130,5130,0
|
|
20241007,144700,182798340,5130,5130,5130,5130,0
|
|
20241007,144600,182798340,5130,5130,5130,5130,0
|
|
20241007,144500,182798340,5130,5130,5130,5130,1
|
|
20241007,144400,182793210,5130,5130,5130,5130,2
|
|
20241007,144300,182782950,5130,5130,5130,5130,0
|
|
20241007,144200,182782950,5130,5130,5130,5130,2
|
|
20241007,144100,182772690,5130,5120,5130,5120,101
|
|
20241007,144000,182255560,5120,5120,5120,5120,0
|
|
20241007,143900,182255560,5120,5120,5120,5120,0
|
|
20241007,143800,182255560,5120,5120,5120,5120,10
|
|
20241007,143700,182204360,5120,5120,5120,5120,790
|
|
20241007,143600,178159560,5120,5120,5120,5120,0
|
|
20241007,143500,178159560,5120,5120,5120,5120,30
|
|
20241007,143400,178005960,5130,5130,5130,5130,2
|
|
20241007,143300,177995700,5120,5120,5120,5120,45
|
|
20241007,143200,177765300,5130,5130,5130,5130,0
|
|
20241007,143100,177765300,5130,5130,5130,5130,0
|
|
20241007,143000,177765300,5130,5130,5130,5130,0
|
|
20241007,142900,177765300,5130,5130,5130,5130,5
|
|
20241007,142800,177739650,5130,5130,5130,5130,0
|
|
20241007,142700,177739650,5130,5130,5130,5130,0
|
|
20241007,142600,177739650,5130,5130,5130,5130,0
|
|
20241007,142500,177739650,5130,5130,5130,5130,1
|
|
20241007,142400,177734520,5120,5120,5120,5120,2
|
|
20241007,142300,177724280,5120,5120,5120,5120,0
|
|
20241007,142200,177724280,5120,5120,5130,5120,53
|
|
20241007,142100,177452910,5130,5130,5130,5130,0
|
|
20241007,142000,177452910,5130,5130,5130,5130,0
|
|
20241007,141900,177452910,5130,5130,5130,5130,974
|
|
20241007,141800,172456290,5140,5140,5140,5140,0
|
|
20241007,141700,172456290,5140,5140,5140,5140,0
|
|
20241007,141600,172456290,5140,5130,5140,5130,1001
|
|
20241007,141500,167321150,5120,5120,5120,5120,609
|
|
20241007,141400,164203070,5140,5130,5140,5130,7
|
|
20241007,141300,164167140,5130,5130,5130,5130,90
|
|
20241007,141200,163705440,5140,5140,5140,5140,2
|
|
20241007,141100,163695160,5140,5130,5140,5130,2
|
|
20241007,141000,163684890,5130,5130,5130,5130,0
|
|
20241007,140900,163684890,5130,5130,5130,5130,0
|
|
20241007,140800,163684890,5130,5130,5130,5130,20
|
|
20241007,140700,163582290,5130,5130,5130,5130,1
|
|
20241007,140600,163577160,5140,5140,5140,5140,0
|
|
20241007,140500,163577160,5140,5140,5140,5140,0
|
|
20241007,140400,163577160,5140,5130,5140,5120,77
|
|
20241007,140300,163182720,5130,5130,5130,5130,0
|
|
20241007,140200,163182720,5130,5130,5130,5130,116
|
|
20241007,140100,162587640,5140,5140,5140,5140,1
|
|
20241007,140000,162582500,5140,5140,5140,5140,0
|
|
20241007,135900,162582500,5140,5140,5140,5140,2
|
|
20241007,135800,162572220,5130,5130,5130,5130,10
|
|
20241007,135700,162520920,5140,5140,5140,5140,1
|
|
20241007,135600,162515780,5130,5120,5130,5120,180
|
|
20241007,135500,161593180,5140,5130,5140,5130,202
|
|
20241007,135400,160556910,5140,5140,5140,5140,1
|
|
20241007,135300,160551770,5140,5140,5140,5140,0
|
|
20241007,135200,160551770,5140,5140,5140,5140,1
|
|
20241007,135100,160546630,5130,5130,5130,5130,0
|
|
20241007,135000,160546630,5130,5130,5130,5130,0
|
|
20241007,134900,160546630,5130,5130,5130,5130,1
|
|
20241007,134800,160541500,5140,5130,5140,5130,2
|
|
20241007,134700,160531230,5140,5130,5140,5130,3
|
|
20241007,134600,160515830,5140,5140,5140,5140,3
|
|
20241007,134500,160500410,5130,5130,5130,5130,1
|
|
20241007,134400,160495280,5140,5140,5140,5140,1
|
|
20241007,134300,160490140,5140,5140,5140,5140,0
|
|
20241007,134200,160490140,5140,5130,5140,5130,86
|
|
20241007,134100,160048940,5130,5130,5130,5130,41
|
|
20241007,134000,159838610,5140,5140,5140,5140,0
|
|
20241007,133900,159838610,5140,5140,5140,5140,0
|
|
20241007,133800,159838610,5140,5140,5140,5140,0
|
|
20241007,133700,159838610,5140,5140,5140,5140,0
|
|
20241007,133600,159838610,5140,5140,5140,5140,0
|
|
20241007,133500,159838610,5140,5140,5140,5140,1
|
|
20241007,133400,159833470,5140,5140,5140,5140,1
|
|
20241007,133300,159828330,5140,5130,5140,5130,401
|
|
20241007,133200,157771190,5140,5140,5140,5140,0
|
|
20241007,133100,157771190,5140,5140,5140,5140,1
|
|
20241007,133000,157766050,5140,5140,5140,5140,0
|
|
20241007,132900,157766050,5140,5140,5140,5140,55
|
|
20241007,132800,157483350,5140,5140,5140,5140,0
|
|
20241007,132700,157483350,5140,5140,5140,5140,0
|
|
20241007,132600,157483350,5140,5140,5140,5140,0
|
|
20241007,132500,157483350,5140,5140,5140,5140,1
|
|
20241007,132400,157478210,5130,5140,5140,5130,2
|
|
20241007,132300,157467940,5130,5140,5140,5130,103
|
|
20241007,132200,156939520,5140,5140,5140,5140,2
|
|
20241007,132100,156929240,5140,5140,5140,5140,0
|
|
20241007,132000,156929240,5140,5140,5140,5140,0
|
|
20241007,131900,156929240,5140,5130,5140,5130,185
|
|
20241007,131800,155979340,5140,5140,5140,5140,0
|
|
20241007,131700,155979340,5140,5140,5140,5140,0
|
|
20241007,131600,155979340,5140,5140,5140,5140,0
|
|
20241007,131500,155979340,5140,5130,5140,5130,11
|
|
20241007,131400,155922900,5140,5120,5140,5120,3
|
|
20241007,131300,155907500,5140,5140,5140,5140,0
|
|
20241007,131200,155907500,5140,5130,5140,5120,3
|
|
20241007,131100,155892110,5130,5130,5130,5130,194
|
|
20241007,131000,154896890,5130,5130,5130,5130,0
|
|
20241007,130900,154896890,5130,5130,5130,5130,0
|
|
20241007,130800,154896890,5130,5130,5130,5130,5
|
|
20241007,130700,154871240,5130,5130,5130,5130,0
|
|
20241007,130600,154871240,5130,5130,5130,5130,400
|
|
20241007,130500,152819240,5140,5140,5140,5140,0
|
|
20241007,130400,152819240,5140,5140,5140,5140,2
|
|
20241007,130300,152808960,5140,5140,5140,5140,0
|
|
20241007,130200,152808960,5140,5140,5140,5140,0
|
|
20241007,130100,152808960,5140,5130,5140,5130,9
|
|
20241007,130000,152762780,5130,5130,5130,5130,0
|
|
20241007,125900,152762780,5130,5130,5130,5130,0
|
|
20241007,125800,152762780,5130,5130,5130,5130,100
|
|
20241007,125700,152249780,5130,5130,5130,5130,185
|
|
20241007,125600,151300730,5140,5140,5140,5140,0
|
|
20241007,125500,151300730,5140,5130,5140,5130,2
|
|
20241007,125400,151290460,5140,5140,5140,5140,0
|
|
20241007,125300,151290460,5140,5140,5140,5140,0
|
|
20241007,125200,151290460,5140,5140,5140,5140,2
|
|
20241007,125100,151280180,5130,5130,5130,5130,2
|
|
20241007,125000,151269920,5140,5140,5140,5140,94
|
|
20241007,124900,150786760,5140,5140,5140,5140,55
|
|
20241007,124800,150504060,5140,5140,5140,5140,0
|
|
20241007,124700,150504060,5140,5140,5140,5140,0
|
|
20241007,124600,150504060,5140,5140,5140,5140,0
|
|
20241007,124500,150504060,5140,5140,5140,5140,0
|
|
20241007,124400,150504060,5140,5130,5140,5130,261
|
|
20241007,124300,149165110,5130,5130,5130,5130,90
|
|
20241007,124200,148703410,5140,5140,5140,5140,0
|
|
20241007,124100,148703410,5140,5140,5140,5140,1
|
|
20241007,124000,148698270,5140,5130,5140,5120,1001
|
|
20241007,123900,143572580,5120,5120,5120,5120,187
|
|
20241007,123800,142615140,5130,5130,5130,5130,0
|
|
20241007,123700,142615140,5130,5130,5130,5130,306
|
|
20241007,123600,141045360,5110,5110,5110,5110,2
|
|
20241007,123500,141035140,5130,5130,5130,5110,14
|
|
20241007,123400,140963340,5130,5130,5130,5130,1
|
|
20241007,123300,140958210,5110,5110,5110,5110,159
|
|
20241007,123200,140145720,5120,5120,5120,5120,56
|
|
20241007,123100,139859000,5130,5130,5130,5130,1
|
|
20241007,123000,139853870,5110,5110,5110,5110,0
|
|
20241007,122900,139853870,5110,5110,5110,5110,0
|
|
20241007,122800,139853870,5110,5110,5110,5110,0
|
|
20241007,122700,139853870,5110,5110,5110,5110,0
|
|
20241007,122600,139853870,5110,5110,5110,5110,0
|
|
20241007,122500,139853870,5110,5110,5110,5110,1000
|
|
20241007,122400,134743870,5130,5130,5130,5130,1
|
|
20241007,122300,134738740,5130,5130,5130,5130,0
|
|
20241007,122200,134738740,5130,5130,5130,5130,1
|
|
20241007,122100,134733610,5130,5130,5130,5130,1
|
|
20241007,122000,134728480,5110,5130,5130,5110,211
|
|
20241007,121900,133647700,5130,5130,5130,5130,1
|
|
20241007,121800,133642570,5140,5140,5140,5140,0
|
|
20241007,121700,133642570,5140,5140,5140,5140,0
|
|
20241007,121600,133642570,5140,5140,5140,5140,0
|
|
20241007,121500,133642570,5140,5140,5140,5140,0
|
|
20241007,121400,133642570,5140,5120,5140,5120,542
|
|
20241007,121300,130867490,5130,5130,5130,5130,0
|
|
20241007,121200,130867490,5130,5130,5130,5130,60
|
|
20241007,121100,130559690,5140,5140,5140,5140,200
|
|
20241007,121000,129531690,5140,5140,5140,5140,1
|
|
20241007,120900,129526550,5140,5140,5140,5140,0
|
|
20241007,120800,129526550,5140,5140,5140,5140,0
|
|
20241007,120700,129526550,5140,5140,5140,5140,0
|
|
20241007,120600,129526550,5140,5140,5140,5140,0
|
|
20241007,120500,129526550,5140,5140,5140,5140,0
|
|
20241007,120400,129526550,5140,5120,5140,5120,2
|
|
20241007,120300,129516290,5140,5140,5140,5140,0
|
|
20241007,120200,129516290,5140,5140,5140,5140,1
|
|
20241007,120100,129511150,5120,5130,5130,5120,213
|
|
20241007,120000,128419040,5130,5130,5130,5130,1
|
|
20241007,115900,128413910,5130,5130,5130,5130,1
|
|
20241007,115800,128408780,5120,5120,5120,5120,0
|
|
20241007,115700,128408780,5120,5120,5120,5120,0
|
|
20241007,115600,128408780,5120,5120,5120,5120,0
|
|
20241007,115500,128408780,5120,5120,5120,5120,277
|
|
20241007,115400,126990540,5140,5130,5140,5120,136
|
|
20241007,115300,126293210,5130,5130,5130,5130,0
|
|
20241007,115200,126293210,5130,5140,5140,5130,2
|
|
20241007,115100,126282940,5140,5140,5140,5140,0
|
|
20241007,115000,126282940,5140,5140,5140,5140,0
|
|
20241007,114900,126282940,5140,5140,5140,5140,55
|
|
20241007,114800,126000240,5140,5140,5140,5140,0
|
|
20241007,114700,126000240,5140,5140,5140,5140,0
|
|
20241007,114600,126000240,5140,5140,5140,5140,174
|
|
20241007,114500,125105880,5140,5140,5140,5140,5
|
|
20241007,114400,125080180,5130,5130,5130,5130,111
|
|
20241007,114300,124510750,5130,5130,5130,5130,1913
|
|
20241007,114200,114697060,5110,5110,5110,5110,1
|
|
20241007,114100,114691950,5130,5130,5130,5130,1
|
|
20241007,114000,114686820,5110,5120,5120,5110,1770
|
|
20241007,113900,105624450,5130,5130,5130,5130,137
|
|
20241007,113800,104921640,5130,5130,5130,5130,9
|
|
20241007,113700,104875470,5130,5130,5130,5130,186
|
|
20241007,113600,103921290,5130,5130,5130,5130,0
|
|
20241007,113500,103921290,5130,5130,5130,5130,1
|
|
20241007,113400,103916160,5130,5130,5130,5130,0
|
|
20241007,113300,103916160,5130,5130,5130,5130,1
|
|
20241007,113200,103911030,5130,5130,5130,5130,1
|
|
20241007,113100,103905900,5130,5130,5130,5130,3153
|
|
20241007,113000,87731010,5130,5130,5130,5130,12
|
|
20241007,112900,87669450,5120,5120,5120,5120,1
|
|
20241007,112800,87664330,5130,5130,5130,5130,0
|
|
20241007,112700,87664330,5130,5130,5130,5130,1
|
|
20241007,112600,87659200,5120,5120,5120,5120,1
|
|
20241007,112500,87654080,5120,5120,5120,5120,0
|
|
20241007,112400,87654080,5120,5130,5130,5120,4
|
|
20241007,112300,87633580,5130,5130,5130,5130,0
|
|
20241007,112200,87633580,5130,5130,5130,5130,7
|
|
20241007,112100,87597670,5130,5130,5130,5130,1
|
|
20241007,112000,87592540,5120,5120,5120,5120,0
|
|
20241007,111900,87592540,5120,5120,5120,5120,0
|
|
20241007,111800,87592540,5120,5120,5120,5120,310
|
|
20241007,111700,86005340,5120,5120,5120,5120,0
|
|
20241007,111600,86005340,5120,5130,5130,5120,101
|
|
20241007,111500,85488210,5130,5130,5130,5130,0
|
|
20241007,111400,85488210,5130,5130,5130,5130,1
|
|
20241007,111300,85483080,5130,5130,5130,5130,0
|
|
20241007,111200,85483080,5130,5130,5130,5130,3
|
|
20241007,111100,85467690,5130,5120,5130,5120,2
|
|
20241007,111000,85457440,5120,5120,5120,5120,580
|
|
20241007,110900,82487840,5120,5120,5120,5120,0
|
|
20241007,110800,82487840,5120,5120,5120,5120,0
|
|
20241007,110700,82487840,5120,5120,5120,5120,0
|
|
20241007,110600,82487840,5120,5120,5120,5120,0
|
|
20241007,110500,82487840,5120,5120,5120,5120,0
|
|
20241007,110400,82487840,5120,5120,5120,5120,0
|
|
20241007,110300,82487840,5120,5120,5120,5120,0
|
|
20241007,110200,82487840,5120,5120,5120,5120,50
|
|
20241007,110100,82231840,5120,5120,5120,5120,18
|
|
20241007,110000,82139680,5120,5120,5120,5120,0
|
|
20241007,105900,82139680,5120,5120,5120,5120,0
|
|
20241007,105800,82139680,5120,5120,5120,5120,120
|
|
20241007,105700,81525280,5130,5130,5130,5130,0
|
|
20241007,105600,81525280,5130,5130,5130,5130,0
|
|
20241007,105500,81525280,5130,5130,5130,5130,0
|
|
20241007,105400,81525280,5130,5130,5130,5130,0
|
|
20241007,105300,81525280,5130,5130,5130,5130,1
|
|
20241007,105200,81520150,5120,5120,5120,5120,100
|
|
20241007,105100,81008150,5120,5120,5120,5120,2
|
|
20241007,105000,80997910,5130,5130,5130,5130,0
|
|
20241007,104900,80997910,5130,5120,5130,5120,71
|
|
20241007,104800,80633690,5120,5120,5120,5120,337
|
|
20241007,104700,78908250,5120,5120,5120,5120,488
|
|
20241007,104600,76409690,5120,5120,5120,5120,0
|
|
20241007,104500,76409690,5120,5120,5120,5120,100
|
|
20241007,104400,75897690,5130,5130,5130,5130,1
|
|
20241007,104300,75892560,5120,5120,5120,5120,10
|
|
20241007,104200,75841360,5120,5120,5120,5120,0
|
|
20241007,104100,75841360,5120,5120,5120,5120,0
|
|
20241007,104000,75841360,5120,5120,5120,5120,0
|
|
20241007,103900,75841360,5120,5120,5120,5120,0
|
|
20241007,103800,75841360,5120,5120,5120,5120,0
|
|
20241007,103700,75841360,5120,5120,5120,5120,0
|
|
20241007,103600,75841360,5120,5120,5120,5120,208
|
|
20241007,103500,74776400,5120,5120,5120,5120,0
|
|
20241007,103400,74776400,5120,5120,5120,5120,53
|
|
20241007,103300,74505040,5120,5120,5120,5120,1
|
|
20241007,103200,74499920,5130,5130,5130,5130,0
|
|
20241007,103100,74499920,5130,5130,5130,5130,1
|
|
20241007,103000,74494790,5120,5130,5130,5120,28
|
|
20241007,102900,74351330,5130,5130,5130,5130,50
|
|
20241007,102800,74094830,5130,5130,5130,5130,1100
|
|
20241007,102700,68451830,5130,5130,5130,5130,1
|
|
20241007,102600,68446700,5120,5120,5120,5120,0
|
|
20241007,102500,68446700,5120,5120,5120,5120,360
|
|
20241007,102400,66603500,5120,5120,5120,5120,21
|
|
20241007,102300,66495980,5120,5130,5130,5120,196
|
|
20241007,102200,65490510,5130,5130,5130,5130,0
|
|
20241007,102100,65490510,5130,5120,5130,5120,11
|
|
20241007,102000,65434180,5130,5130,5130,5130,0
|
|
20241007,101900,65434180,5130,5130,5130,5130,50
|
|
20241007,101800,65177680,5130,5130,5130,5130,0
|
|
20241007,101700,65177680,5130,5130,5130,5130,0
|
|
20241007,101600,65177680,5130,5130,5130,5130,0
|
|
20241007,101500,65177680,5130,5120,5130,5120,3
|
|
20241007,101400,65162310,5120,5120,5120,5120,0
|
|
20241007,101300,65162310,5120,5120,5120,5120,21
|
|
20241007,101200,65054790,5120,5120,5120,5120,10
|
|
20241007,101100,65003590,5120,5120,5120,5120,0
|
|
20241007,101000,65003590,5120,5120,5120,5120,11
|
|
20241007,100900,64947270,5120,5120,5120,5120,2
|
|
20241007,100800,64937030,5130,5130,5130,5130,1
|
|
20241007,100700,64931900,5120,5120,5120,5120,150
|
|
20241007,100600,64163900,5120,5120,5120,5120,0
|
|
20241007,100500,64163900,5120,5120,5120,5120,400
|
|
20241007,100400,62115900,5120,5120,5120,5120,300
|
|
20241007,100300,60579900,5130,5130,5130,5130,1
|
|
20241007,100200,60574770,5130,5130,5130,5130,62
|
|
20241007,100100,60256710,5120,5120,5120,5120,112
|
|
20241007,100000,59683270,5130,5130,5130,5130,1
|
|
20241007,095900,59678140,5130,5130,5130,5130,50
|
|
20241007,095800,59421640,5130,5130,5130,5130,0
|
|
20241007,095700,59421640,5130,5120,5130,5120,645
|
|
20241007,095600,56119210,5120,5120,5120,5120,585
|
|
20241007,095500,53124010,5120,5120,5120,5120,0
|
|
20241007,095400,53124010,5120,5120,5120,5120,116
|
|
20241007,095300,52530090,5120,5120,5120,5120,0
|
|
20241007,095200,52530090,5120,5120,5120,5120,0
|
|
20241007,095100,52530090,5120,5120,5120,5120,1
|
|
20241007,095000,52524970,5120,5120,5120,5120,0
|
|
20241007,094900,52524970,5120,5120,5120,5120,169
|
|
20241007,094800,51659690,5110,5110,5110,5110,264
|
|
20241007,094700,50310650,5120,5110,5120,5110,4471
|
|
20241007,094600,27463830,5110,5110,5110,5110,1
|
|
20241007,094500,27458720,5100,5100,5100,5100,0
|
|
20241007,094400,27458720,5100,5110,5110,5100,39
|
|
20241007,094300,27259440,5100,5100,5100,5100,0
|
|
20241007,094200,27259440,5100,5100,5100,5100,9
|
|
20241007,094100,27213540,5100,5100,5100,5100,432
|
|
20241007,094000,25010340,5100,5100,5100,5100,20
|
|
20241007,093900,24908340,5100,5100,5100,5100,51
|
|
20241007,093800,24648240,5110,5110,5110,5110,3
|
|
20241007,093700,24632910,5110,5110,5110,5110,0
|
|
20241007,093600,24632910,5110,5110,5110,5110,0
|
|
20241007,093500,24632910,5110,5110,5110,5110,0
|
|
20241007,093400,24632910,5110,5110,5110,5110,0
|
|
20241007,093300,24632910,5110,5110,5110,5110,1
|
|
20241007,093200,24627800,5090,5090,5090,5090,1
|
|
20241007,093100,24622710,5110,5110,5110,5110,198
|
|
20241007,093000,23610930,5110,5100,5110,5100,54
|
|
20241007,092900,23335510,5110,5110,5110,5110,56
|
|
20241007,092800,23049350,5100,5100,5100,5100,0
|
|
20241007,092700,23049350,5100,5100,5100,5100,0
|
|
20241007,092600,23049350,5100,5100,5100,5100,0
|
|
20241007,092500,23049350,5100,5100,5100,5100,1
|
|
20241007,092400,23044250,5110,5110,5110,5110,0
|
|
20241007,092300,23044250,5110,5110,5110,5110,0
|
|
20241007,092200,23044250,5110,5100,5110,5100,3
|
|
20241007,092100,23028940,5110,5100,5110,5090,701
|
|
20241007,092000,19460640,5110,5100,5110,5100,27
|
|
20241007,091900,19322930,5110,5090,5110,5090,11
|
|
20241007,091800,19266920,5110,5100,5110,5090,138
|
|
20241007,091700,18563850,5110,5110,5110,5110,1
|
|
20241007,091600,18558740,5100,5100,5100,5100,130
|
|
20241007,091500,17895740,5100,5100,5100,5100,4
|
|
20241007,091400,17875340,5110,5100,5110,5100,64
|
|
20241007,091300,17548930,5120,5110,5120,5110,2
|
|
20241007,091200,17538700,5120,5120,5120,5120,0
|
|
20241007,091100,17538700,5120,5120,5120,5120,1
|
|
20241007,091000,17533580,5120,5100,5120,5100,88
|
|
20241007,090900,17083900,5090,5090,5090,5090,1347
|
|
20241007,090800,10227670,5090,5090,5090,5090,0
|
|
20241007,090700,10227670,5090,5090,5090,5090,0
|
|
20241007,090600,10227670,5090,5090,5090,5090,0
|
|
20241007,090500,10227670,5090,5090,5090,5090,154
|
|
20241007,090400,9443810,5090,5090,5090,5090,0
|
|
20241007,090300,9443810,5090,5090,5090,5090,0
|
|
20241007,090200,9443810,5090,5090,5090,5090,0
|
|
20241007,090100,9443810,5090,5090,5090,5090,316
|
|
20241007,090000,7835370,5110,5090,5110,5090,1539
|