631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241108,192800,540436745,4980,4980,4980,4980,4297
|
|
20241108,192700,540436745,4980,4980,4980,4980,0
|
|
20241108,192600,540436745,4980,4980,4980,4980,0
|
|
20241108,192500,540436745,4980,4980,4980,4980,0
|
|
20241108,192400,540436745,4980,4980,4980,4980,0
|
|
20241108,192300,540436745,4980,4980,4980,4980,0
|
|
20241108,192200,540436745,4980,4980,4980,4980,0
|
|
20241108,192100,540436745,4980,4980,4980,4980,0
|
|
20241108,192000,540436745,4980,4980,4980,4980,0
|
|
20241108,191900,540436745,4980,4980,4980,4980,0
|
|
20241108,191800,540436745,4980,4980,4980,4980,0
|
|
20241108,191700,540436745,4980,4980,4980,4980,0
|
|
20241108,191600,540436745,4980,4980,4980,4980,0
|
|
20241108,191500,540436745,4980,4980,4980,4980,0
|
|
20241108,191400,540436745,4980,4980,4980,4980,0
|
|
20241108,191300,540436745,4980,4980,4980,4980,0
|
|
20241108,191200,540436745,4980,4980,4980,4980,0
|
|
20241108,191100,540436745,4980,4980,4980,4980,0
|
|
20241108,191000,540436745,4980,4980,4980,4980,0
|
|
20241108,190900,540436745,4980,4980,4980,4980,0
|
|
20241108,190800,540436745,4980,4980,4980,4980,0
|
|
20241108,190700,540436745,4980,4980,4980,4980,0
|
|
20241108,190600,540436745,4980,4980,4980,4980,0
|
|
20241108,190500,540436745,4980,4980,4980,4980,0
|
|
20241108,190400,540436745,4980,4980,4980,4980,0
|
|
20241108,190300,540436745,4980,4980,4980,4980,0
|
|
20241108,190200,540436745,4980,4980,4980,4980,0
|
|
20241108,190100,540436745,4980,4980,4980,4980,0
|
|
20241108,190000,540436745,4980,4980,4980,4980,0
|
|
20241108,185900,540436745,4980,4980,4980,4980,0
|
|
20241108,185800,540436745,4980,4980,4980,4980,4297
|
|
20241108,185700,540436745,4980,4980,4980,4980,0
|
|
20241108,185600,540436745,4980,4980,4980,4980,0
|
|
20241108,185500,540436745,4980,4980,4980,4980,0
|
|
20241108,185400,540436745,4980,4980,4980,4980,0
|
|
20241108,185300,540436745,4980,4980,4980,4980,0
|
|
20241108,185200,540436745,4980,4980,4980,4980,0
|
|
20241108,185100,540436745,4980,4980,4980,4980,0
|
|
20241108,185000,540436745,4980,4980,4980,4980,0
|
|
20241108,184900,540436745,4980,4980,4980,4980,0
|
|
20241108,184800,540436745,4980,4980,4980,4980,0
|
|
20241108,184700,540436745,4980,4980,4980,4980,0
|
|
20241108,184600,540436745,4980,4980,4980,4980,0
|
|
20241108,184500,540436745,4980,4980,4980,4980,0
|
|
20241108,184400,540436745,4980,4980,4980,4980,0
|
|
20241108,184300,540436745,4980,4980,4980,4980,0
|
|
20241108,184200,540436745,4980,4980,4980,4980,0
|
|
20241108,184100,540436745,4980,4980,4980,4980,0
|
|
20241108,184000,540436745,4980,4980,4980,4980,0
|
|
20241108,183900,540436745,4980,4980,4980,4980,0
|
|
20241108,183800,540436745,4980,4980,4980,4980,0
|
|
20241108,183700,540436745,4980,4980,4980,4980,0
|
|
20241108,183600,540436745,4980,4980,4980,4980,0
|
|
20241108,183500,540436745,4980,4980,4980,4980,0
|
|
20241108,183400,540436745,4980,4980,4980,4980,0
|
|
20241108,183300,540436745,4980,4980,4980,4980,0
|
|
20241108,183200,540436745,4980,4980,4980,4980,0
|
|
20241108,183100,540436745,4980,4980,4980,4980,0
|
|
20241108,183000,540436745,4980,4980,4980,4980,0
|
|
20241108,182900,540436745,4980,4980,4980,4980,0
|
|
20241108,182800,540436745,4980,4980,4980,4980,4297
|
|
20241108,182700,540436745,4980,4980,4980,4980,0
|
|
20241108,182600,540436745,4980,4980,4980,4980,0
|
|
20241108,182500,540436745,4980,4980,4980,4980,0
|
|
20241108,182400,540436745,4980,4980,4980,4980,0
|
|
20241108,182300,540436745,4980,4980,4980,4980,0
|
|
20241108,182200,540436745,4980,4980,4980,4980,0
|
|
20241108,182100,540436745,4980,4980,4980,4980,0
|
|
20241108,182000,540436745,4980,4980,4980,4980,0
|
|
20241108,181900,540436745,4980,4980,4980,4980,0
|
|
20241108,181800,540436745,4980,4980,4980,4980,0
|
|
20241108,181700,540436745,4980,4980,4980,4980,0
|
|
20241108,181600,540436745,4980,4980,4980,4980,0
|
|
20241108,181500,540436745,4980,4980,4980,4980,0
|
|
20241108,181400,540436745,4980,4980,4980,4980,0
|
|
20241108,181300,540436745,4980,4980,4980,4980,0
|
|
20241108,181200,540436745,4980,4980,4980,4980,0
|
|
20241108,181100,540436745,4980,4980,4980,4980,0
|
|
20241108,181000,540436745,4980,4980,4980,4980,0
|
|
20241108,180900,540436745,4980,4980,4980,4980,0
|
|
20241108,180800,540436745,4980,4980,4980,4980,0
|
|
20241108,180700,540436745,4980,4980,4980,4980,0
|
|
20241108,180600,540436745,4980,4980,4980,4980,0
|
|
20241108,180500,540436745,4980,4980,4980,4980,0
|
|
20241108,180400,540436745,4980,4980,4980,4980,0
|
|
20241108,180300,540436745,4980,4980,4980,4980,0
|
|
20241108,180200,540436745,4980,4980,4980,4980,0
|
|
20241108,180100,540436745,4980,4980,4980,4980,0
|
|
20241108,180000,540436745,4980,4980,4980,4980,0
|
|
20241108,175900,540436745,4980,4980,4980,4980,0
|
|
20241108,175800,540436745,4980,4980,4980,4980,4297
|
|
20241108,175700,540436745,4980,4980,4980,4980,0
|
|
20241108,175600,540436745,4980,4980,4980,4980,0
|
|
20241108,175500,540436745,4980,4980,4980,4980,0
|
|
20241108,175400,540436745,4980,4980,4980,4980,0
|
|
20241108,175300,540436745,4980,4980,4980,4980,0
|
|
20241108,175200,540436745,4980,4980,4980,4980,0
|
|
20241108,175100,540436745,4980,4980,4980,4980,0
|
|
20241108,175000,540436745,4980,4980,4980,4980,0
|
|
20241108,174900,540436745,4980,4980,4980,4980,0
|
|
20241108,174800,540436745,4980,4980,4980,4980,0
|
|
20241108,174700,540436745,4980,4980,4980,4980,0
|
|
20241108,174600,540436745,4980,4980,4980,4980,0
|
|
20241108,174500,540436745,4980,4980,4980,4980,0
|
|
20241108,174400,540436745,4980,4980,4980,4980,0
|
|
20241108,174300,540436745,4980,4980,4980,4980,0
|
|
20241108,174200,540436745,4980,4980,4980,4980,0
|
|
20241108,174100,540436745,4980,4980,4980,4980,0
|
|
20241108,174000,540436745,4980,4980,4980,4980,0
|
|
20241108,173900,540436745,4980,4980,4980,4980,0
|
|
20241108,173800,540436745,4980,4980,4980,4980,0
|
|
20241108,173700,540436745,4980,4980,4980,4980,0
|
|
20241108,173600,540436745,4980,4980,4980,4980,0
|
|
20241108,173500,540436745,4980,4980,4980,4980,0
|
|
20241108,173400,540436745,4980,4980,4980,4980,0
|
|
20241108,173300,540436745,4980,4980,4980,4980,0
|
|
20241108,173200,540436745,4980,4980,4980,4980,0
|
|
20241108,173100,540436745,4980,4980,4980,4980,0
|
|
20241108,173000,540436745,4980,4980,4980,4980,0
|
|
20241108,172900,540436745,4980,4980,4980,4980,0
|
|
20241108,172800,540436745,4980,4980,4980,4980,4297
|
|
20241108,172700,540436745,4980,4980,4980,4980,0
|
|
20241108,172600,540436745,4980,4980,4980,4980,0
|
|
20241108,172500,540436745,4980,4980,4980,4980,0
|
|
20241108,172400,540436745,4980,4980,4980,4980,0
|
|
20241108,172300,540436745,4980,4980,4980,4980,0
|
|
20241108,172200,540436745,4980,4980,4980,4980,0
|
|
20241108,172100,540436745,4980,4980,4980,4980,0
|
|
20241108,172000,540436745,4980,4980,4980,4980,0
|
|
20241108,171900,540436745,4980,4980,4980,4980,0
|
|
20241108,171800,540436745,4980,4980,4980,4980,0
|
|
20241108,171700,540436745,4980,4980,4980,4980,0
|
|
20241108,171600,540436745,4980,4980,4980,4980,0
|
|
20241108,171500,540436745,4980,4980,4980,4980,0
|
|
20241108,171400,540436745,4980,4980,4980,4980,0
|
|
20241108,171300,540436745,4980,4980,4980,4980,0
|
|
20241108,171200,540436745,4980,4980,4980,4980,0
|
|
20241108,171100,540436745,4980,4980,4980,4980,0
|
|
20241108,171000,540436745,4980,4980,4980,4980,0
|
|
20241108,170900,540436745,4980,4980,4980,4980,0
|
|
20241108,170800,540436745,4980,4980,4980,4980,0
|
|
20241108,170700,540436745,4980,4980,4980,4980,0
|
|
20241108,170600,540436745,4980,4980,4980,4980,0
|
|
20241108,170500,540436745,4980,4980,4980,4980,0
|
|
20241108,170400,540436745,4980,4980,4980,4980,0
|
|
20241108,170300,540436745,4980,4980,4980,4980,0
|
|
20241108,170200,540436745,4980,4980,4980,4980,0
|
|
20241108,170100,540436745,4980,4980,4980,4980,0
|
|
20241108,170000,540436745,4980,4980,4980,4980,0
|
|
20241108,165900,540436745,4980,4980,4980,4980,0
|
|
20241108,165800,540436745,4980,4980,4980,4980,4297
|
|
20241108,165700,540436745,4980,4980,4980,4980,0
|
|
20241108,165600,540436745,4980,4980,4980,4980,0
|
|
20241108,165500,540436745,4980,4980,4980,4980,0
|
|
20241108,165400,540436745,4980,4980,4980,4980,0
|
|
20241108,165300,540436745,4980,4980,4980,4980,0
|
|
20241108,165200,540436745,4980,4980,4980,4980,0
|
|
20241108,165100,540436745,4980,4980,4980,4980,0
|
|
20241108,165000,540436745,4980,4980,4980,4980,0
|
|
20241108,164900,540436745,4980,4980,4980,4980,0
|
|
20241108,164800,540436745,4980,4980,4980,4980,0
|
|
20241108,164700,540436745,4980,4980,4980,4980,0
|
|
20241108,164600,540436745,4980,4980,4980,4980,0
|
|
20241108,164500,540436745,4980,4980,4980,4980,0
|
|
20241108,164400,540436745,4980,4980,4980,4980,0
|
|
20241108,164300,540436745,4980,4980,4980,4980,0
|
|
20241108,164200,540436745,4980,4980,4980,4980,0
|
|
20241108,164100,540436745,4980,4980,4980,4980,0
|
|
20241108,164000,540436745,4980,4980,4980,4980,0
|
|
20241108,163900,540436745,4980,4980,4980,4980,0
|
|
20241108,163800,540436745,4980,4980,4980,4980,0
|
|
20241108,163700,540436745,4980,4980,4980,4980,0
|
|
20241108,163600,540436745,4980,4980,4980,4980,0
|
|
20241108,163500,540436745,4980,4980,4980,4980,0
|
|
20241108,163400,540436745,4980,4980,4980,4980,0
|
|
20241108,163300,540436745,4980,4980,4980,4980,0
|
|
20241108,163200,540436745,4980,4980,4980,4980,0
|
|
20241108,163100,540436745,4980,4980,4980,4980,0
|
|
20241108,163000,540436745,4980,4980,4980,4980,0
|
|
20241108,162900,540436745,4980,4980,4980,4980,0
|
|
20241108,162800,540436745,4980,4980,4980,4980,4297
|
|
20241108,162700,540436745,4980,4980,4980,4980,0
|
|
20241108,162600,540436745,4980,4980,4980,4980,0
|
|
20241108,162500,540436745,4980,4980,4980,4980,0
|
|
20241108,162400,540436745,4980,4980,4980,4980,0
|
|
20241108,162300,540436745,4980,4980,4980,4980,0
|
|
20241108,162200,540436745,4980,4980,4980,4980,0
|
|
20241108,162100,540436745,4980,4980,4980,4980,0
|
|
20241108,162000,540436745,4980,4980,4980,4980,0
|
|
20241108,161900,540436745,4980,4980,4980,4980,0
|
|
20241108,161800,540436745,4980,4980,4980,4980,0
|
|
20241108,161700,540436745,4980,4980,4980,4980,0
|
|
20241108,161600,540436745,4980,4980,4980,4980,0
|
|
20241108,161500,540436745,4980,4980,4980,4980,0
|
|
20241108,161400,540436745,4980,4980,4980,4980,0
|
|
20241108,161300,540436745,4980,4980,4980,4980,0
|
|
20241108,161200,540436745,4980,4980,4980,4980,0
|
|
20241108,161100,540436745,4980,4980,4980,4980,0
|
|
20241108,161000,540436745,4980,4980,4980,4980,0
|
|
20241108,160900,540436745,4980,4980,4980,4980,0
|
|
20241108,160800,540436745,4980,4980,4980,4980,0
|
|
20241108,160700,540436745,4980,4980,4980,4980,0
|
|
20241108,160600,540436745,4980,4980,4980,4980,0
|
|
20241108,160500,540436745,4980,4980,4980,4980,0
|
|
20241108,160400,540436745,4980,4980,4980,4980,0
|
|
20241108,160300,540436745,4980,4980,4980,4980,0
|
|
20241108,160200,540436745,4980,4980,4980,4980,0
|
|
20241108,160100,540436745,4980,4980,4980,4980,0
|
|
20241108,160000,540436745,4980,4980,4980,4980,0
|
|
20241108,155900,540436745,4980,4980,4980,4980,0
|
|
20241108,155800,540436745,4980,4980,4980,4980,4297
|
|
20241108,155700,540436745,4980,4980,4980,4980,0
|
|
20241108,155600,540436745,4980,4980,4980,4980,0
|
|
20241108,155500,540436745,4980,4980,4980,4980,0
|
|
20241108,155400,540436745,4980,4980,4980,4980,0
|
|
20241108,155300,540436745,4980,4980,4980,4980,0
|
|
20241108,155200,540436745,4980,4980,4980,4980,0
|
|
20241108,155100,540436745,4980,4980,4980,4980,0
|
|
20241108,155000,540436745,4980,4980,4980,4980,0
|
|
20241108,154900,540436745,4980,4980,4980,4980,0
|
|
20241108,154800,540436745,4980,4980,4980,4980,0
|
|
20241108,154700,540436745,4980,4980,4980,4980,0
|
|
20241108,154600,540436745,4980,4980,4980,4980,0
|
|
20241108,154500,540436745,4980,4980,4980,4980,0
|
|
20241108,154400,540436745,4980,4980,4980,4980,0
|
|
20241108,154300,540436745,4980,4980,4980,4980,0
|
|
20241108,154200,540436745,4980,4980,4980,4980,0
|
|
20241108,154100,540436745,4980,4980,4980,4980,0
|
|
20241108,154000,540436745,4980,4980,4980,4980,0
|
|
20241108,153900,540436745,4980,4980,4980,4980,0
|
|
20241108,153800,540436745,4980,4980,4980,4980,0
|
|
20241108,153700,540436745,4980,4980,4980,4980,0
|
|
20241108,153600,540436745,4980,4980,4980,4980,0
|
|
20241108,153500,540436745,4980,4980,4980,4980,0
|
|
20241108,153400,540436745,4980,4980,4980,4980,0
|
|
20241108,153300,540436745,4980,4980,4980,4980,0
|
|
20241108,153200,540436745,4980,4980,4980,4980,0
|
|
20241108,153100,540436745,4980,4980,4980,4980,0
|
|
20241108,153000,540436745,4980,4980,4980,4980,4297
|
|
20241108,152900,519037685,4980,4980,4980,4980,0
|
|
20241108,152800,519037685,4980,4980,4980,4980,0
|
|
20241108,152700,519037685,4980,4980,4980,4980,0
|
|
20241108,152600,519037685,4980,4980,4980,4980,0
|
|
20241108,152500,519037685,4980,4980,4980,4980,0
|
|
20241108,152400,519037685,4980,4980,4980,4980,0
|
|
20241108,152300,519037685,4980,4980,4980,4980,0
|
|
20241108,152200,519037685,4980,4980,4980,4980,0
|
|
20241108,152100,519037685,4980,4980,4980,4980,0
|
|
20241108,152000,519037685,4980,4980,4980,4980,0
|
|
20241108,151900,519037685,4980,4980,4980,4980,863
|
|
20241108,151800,514739945,4985,4985,4985,4980,135
|
|
20241108,151700,514066985,4990,4995,4995,4990,361
|
|
20241108,151600,512265585,5000,4995,5010,4995,22
|
|
20241108,151500,512155665,4990,4990,4990,4990,0
|
|
20241108,151400,512155665,4990,4995,4995,4985,1669
|
|
20241108,151300,503828585,4990,4990,4990,4990,0
|
|
20241108,151200,503828585,4990,4990,4990,4990,99
|
|
20241108,151100,503334575,4990,4990,4990,4990,492
|
|
20241108,151000,500879495,4995,4995,4995,4995,305
|
|
20241108,150900,499356020,5010,5010,5010,5010,100
|
|
20241108,150800,498855020,5010,5010,5010,5010,10
|
|
20241108,150700,498804920,5010,5010,5010,5010,0
|
|
20241108,150600,498804920,5010,5010,5010,5010,0
|
|
20241108,150500,498804920,5010,5010,5010,5010,0
|
|
20241108,150400,498804920,5010,5010,5010,5010,2
|
|
20241108,150300,498794900,4995,5010,5010,4995,612
|
|
20241108,150200,495729895,4995,4995,4995,4995,9
|
|
20241108,150100,495684940,4990,5000,5000,4990,764
|
|
20241108,150000,491865940,5000,5000,5000,5000,0
|
|
20241108,145900,491865940,5000,5000,5000,5000,0
|
|
20241108,145800,491865940,5000,5000,5000,5000,0
|
|
20241108,145700,491865940,5000,5000,5000,5000,276
|
|
20241108,145600,490485940,5000,5000,5000,5000,0
|
|
20241108,145500,490485940,5000,5000,5000,5000,0
|
|
20241108,145400,490485940,5000,5000,5000,5000,100
|
|
20241108,145300,489985940,4990,4985,4990,4985,1244
|
|
20241108,145200,483780360,4985,4985,4985,4980,2546
|
|
20241108,145100,471097990,4985,4985,4985,4985,1414
|
|
20241108,145000,464049200,4990,4990,4990,4985,138
|
|
20241108,144900,463361160,4990,4985,4990,4985,837
|
|
20241108,144800,459188700,4990,4990,4990,4990,10
|
|
20241108,144700,459138800,4990,4990,4990,4990,1142
|
|
20241108,144600,453440220,4990,4990,4995,4990,336
|
|
20241108,144500,451762580,4995,4990,4995,4990,26
|
|
20241108,144400,451632790,4995,4995,4995,4995,169
|
|
20241108,144300,450788635,4990,4990,4990,4990,0
|
|
20241108,144200,450788635,4990,4990,4990,4990,4
|
|
20241108,144100,450768675,4990,4990,4990,4990,80
|
|
20241108,144000,450369475,4995,4995,4995,4995,0
|
|
20241108,143900,450369475,4995,4995,4995,4995,60
|
|
20241108,143800,450069775,4995,4995,4995,4995,322
|
|
20241108,143700,448461385,4995,4995,4995,4995,67
|
|
20241108,143600,448126720,4995,5000,5000,4995,285
|
|
20241108,143500,446702220,5000,5000,5000,5000,0
|
|
20241108,143400,446702220,5000,5000,5000,5000,1
|
|
20241108,143300,446697220,5000,5000,5000,5000,1
|
|
20241108,143200,446692220,4995,4995,4995,4995,129
|
|
20241108,143100,446047865,4995,4995,4995,4995,0
|
|
20241108,143000,446047865,4995,4995,4995,4995,0
|
|
20241108,142900,446047865,4995,4995,4995,4995,1029
|
|
20241108,142800,440908010,5000,5000,5000,5000,21
|
|
20241108,142700,440803010,5000,5000,5000,5000,153
|
|
20241108,142600,440038010,5000,5000,5000,5000,0
|
|
20241108,142500,440038010,5000,5000,5000,5000,124
|
|
20241108,142400,439418010,5010,5010,5010,5010,0
|
|
20241108,142300,439418010,5010,5010,5010,5010,86
|
|
20241108,142200,438987150,5010,5000,5010,5000,301
|
|
20241108,142100,437482140,5000,5010,5010,5000,7139
|
|
20241108,142000,401786890,5010,5010,5010,5010,3
|
|
20241108,141900,401771860,5010,5010,5010,5010,355
|
|
20241108,141800,399993310,5000,5000,5000,5000,0
|
|
20241108,141700,399993310,5000,5000,5000,5000,0
|
|
20241108,141600,399993310,5000,5000,5000,5000,129
|
|
20241108,141500,399348310,5000,5000,5000,5000,10
|
|
20241108,141400,399298310,5000,5000,5000,5000,122
|
|
20241108,141300,398688310,5010,5010,5010,5010,1
|
|
20241108,141200,398683300,5010,5010,5010,5010,15
|
|
20241108,141100,398608150,5000,5000,5000,5000,7
|
|
20241108,141000,398573150,5010,5010,5010,5010,12
|
|
20241108,140900,398513030,5020,5020,5020,5020,6
|
|
20241108,140800,398482910,5020,5020,5020,5020,0
|
|
20241108,140700,398482910,5020,5020,5020,5020,0
|
|
20241108,140600,398482910,5020,5020,5020,5020,0
|
|
20241108,140500,398482910,5020,5020,5020,5020,0
|
|
20241108,140400,398482910,5020,5020,5020,5020,0
|
|
20241108,140300,398482910,5020,5010,5020,5010,938
|
|
20241108,140200,393783430,5010,5010,5010,5010,72
|
|
20241108,140100,393422710,5020,5020,5020,5020,0
|
|
20241108,140000,393422710,5020,5020,5020,5020,72
|
|
20241108,135900,393061270,5020,5020,5020,5020,20
|
|
20241108,135800,392960870,5020,5020,5020,5020,33
|
|
20241108,135700,392795210,5020,5020,5020,5020,0
|
|
20241108,135600,392795210,5020,5020,5020,5020,9
|
|
20241108,135500,392750030,5010,5010,5010,5010,50
|
|
20241108,135400,392499530,5010,5010,5010,5010,876
|
|
20241108,135300,388110770,5010,5020,5020,5010,2270
|
|
20241108,135200,376716250,5020,5020,5020,5020,126
|
|
20241108,135100,376083730,5030,5030,5030,5030,2
|
|
20241108,135000,376073670,5030,5030,5030,5020,968
|
|
20241108,134900,371204800,5040,5040,5040,5040,0
|
|
20241108,134800,371204800,5040,5040,5040,5040,0
|
|
20241108,134700,371204800,5040,5040,5040,5040,2
|
|
20241108,134600,371194720,5030,5040,5040,5030,1213
|
|
20241108,134500,365093280,5040,5030,5040,5030,1000
|
|
20241108,134400,360054450,5020,5020,5020,5020,331
|
|
20241108,134300,358392830,5030,5030,5030,5030,0
|
|
20241108,134200,358392830,5030,5020,5030,5020,754
|
|
20241108,134100,354606750,5020,5020,5020,5020,5
|
|
20241108,134000,354581650,5010,5010,5010,5010,314
|
|
20241108,133900,353008510,5010,5010,5010,5010,25
|
|
20241108,133800,352883260,5010,5010,5010,5010,1
|
|
20241108,133700,352878250,5020,5020,5020,5020,0
|
|
20241108,133600,352878250,5020,5020,5020,5020,0
|
|
20241108,133500,352878250,5020,5020,5020,5020,0
|
|
20241108,133400,352878250,5020,5020,5020,5020,47
|
|
20241108,133300,352642310,5020,5020,5020,5020,10
|
|
20241108,133200,352592110,5020,5020,5020,5020,8
|
|
20241108,133100,352551950,5020,5020,5020,5020,0
|
|
20241108,133000,352551950,5020,5020,5020,5020,0
|
|
20241108,132900,352551950,5020,5020,5020,5020,100
|
|
20241108,132800,352049950,5020,5020,5020,5020,30
|
|
20241108,132700,351899350,5020,5020,5020,5020,0
|
|
20241108,132600,351899350,5020,5020,5020,5020,1
|
|
20241108,132500,351894330,5010,5010,5010,5010,28
|
|
20241108,132400,351754050,5010,5010,5010,5010,0
|
|
20241108,132300,351754050,5010,5020,5020,5010,487
|
|
20241108,132200,349312180,5020,5020,5020,5020,9
|
|
20241108,132100,349267000,5020,5020,5020,5020,0
|
|
20241108,132000,349267000,5020,5020,5020,5020,0
|
|
20241108,131900,349267000,5020,5020,5020,5020,5
|
|
20241108,131800,349241900,5020,5020,5020,5020,0
|
|
20241108,131700,349241900,5020,5020,5020,5020,0
|
|
20241108,131600,349241900,5020,5020,5020,5020,55
|
|
20241108,131500,348965800,5020,5020,5020,5020,19
|
|
20241108,131400,348870420,5030,5030,5030,5030,0
|
|
20241108,131300,348870420,5030,5030,5030,5030,11
|
|
20241108,131200,348815090,5020,5020,5020,5020,20
|
|
20241108,131100,348714690,5020,5020,5020,5020,0
|
|
20241108,131000,348714690,5020,5020,5020,5020,10
|
|
20241108,130900,348664490,5020,5020,5020,5020,0
|
|
20241108,130800,348664490,5020,5020,5020,5020,0
|
|
20241108,130700,348664490,5020,5020,5020,5020,100
|
|
20241108,130600,348162490,5020,5020,5020,5020,238
|
|
20241108,130500,346967730,5020,5020,5020,5020,2892
|
|
20241108,130400,332449890,5020,5020,5020,5020,1047
|
|
20241108,130300,327193950,5030,5030,5030,5030,0
|
|
20241108,130200,327193950,5030,5030,5030,5030,11
|
|
20241108,130100,327138620,5040,5040,5040,5040,41
|
|
20241108,130000,326931980,5040,5040,5040,5040,186
|
|
20241108,125900,325994540,5050,5050,5050,5050,100
|
|
20241108,125800,325489540,5050,5050,5050,5050,0
|
|
20241108,125700,325489540,5050,5050,5050,5050,50
|
|
20241108,125600,325237040,5040,5040,5040,5040,0
|
|
20241108,125500,325237040,5040,5040,5040,5040,253
|
|
20241108,125400,323961920,5040,5040,5040,5040,0
|
|
20241108,125300,323961920,5040,5040,5040,5040,0
|
|
20241108,125200,323961920,5040,5040,5040,5040,0
|
|
20241108,125100,323961920,5040,5040,5040,5040,0
|
|
20241108,125000,323961920,5040,5040,5040,5040,100
|
|
20241108,124900,323457920,5050,5050,5050,5050,0
|
|
20241108,124800,323457920,5050,5050,5050,5050,1
|
|
20241108,124700,323452870,5050,5050,5050,5050,500
|
|
20241108,124600,320927870,5050,5050,5050,5050,665
|
|
20241108,124500,317569620,5050,5040,5050,5040,1488
|
|
20241108,124400,310069840,5040,5040,5040,5040,1
|
|
20241108,124300,310064800,5030,5030,5030,5030,765
|
|
20241108,124200,306216850,5040,5040,5040,5040,0
|
|
20241108,124100,306216850,5040,5040,5040,5040,0
|
|
20241108,124000,306216850,5040,5040,5040,5040,3
|
|
20241108,123900,306201730,5040,5040,5040,5040,1
|
|
20241108,123800,306196690,5030,5030,5030,5030,0
|
|
20241108,123700,306196690,5030,5030,5030,5030,0
|
|
20241108,123600,306196690,5030,5030,5030,5030,110
|
|
20241108,123500,305643390,5030,5030,5030,5030,50
|
|
20241108,123400,305391890,5030,5030,5040,5030,1095
|
|
20241108,123300,299881960,5030,5030,5030,5030,327
|
|
20241108,123200,298237150,5030,5030,5030,5030,0
|
|
20241108,123100,298237150,5030,5030,5030,5030,32
|
|
20241108,123000,298076190,5020,5020,5020,5020,782
|
|
20241108,122900,294150550,5020,5020,5020,5020,2
|
|
20241108,122800,294140510,5010,5010,5010,5010,16
|
|
20241108,122700,294060350,5000,5000,5000,5000,76
|
|
20241108,122600,293680350,5000,5020,5020,5000,111
|
|
20241108,122500,293125130,5020,5020,5020,5020,0
|
|
20241108,122400,293125130,5020,5020,5020,5020,7
|
|
20241108,122300,293089990,5020,5020,5020,5020,0
|
|
20241108,122200,293089990,5020,5020,5020,5020,885
|
|
20241108,122100,288647290,5000,5000,5000,5000,0
|
|
20241108,122000,288647290,5000,5000,5000,5000,40
|
|
20241108,121900,288447290,5000,5000,5000,5000,0
|
|
20241108,121800,288447290,5000,5000,5000,5000,0
|
|
20241108,121700,288447290,5000,5000,5000,5000,0
|
|
20241108,121600,288447290,5000,5020,5020,5000,230
|
|
20241108,121500,287293260,5020,5020,5020,5020,0
|
|
20241108,121400,287293260,5020,5020,5020,5020,5
|
|
20241108,121300,287268160,5020,5020,5020,5020,4
|
|
20241108,121200,287248080,5020,5020,5020,5020,0
|
|
20241108,121100,287248080,5020,5020,5020,5020,1
|
|
20241108,121000,287243060,5020,5020,5020,5020,0
|
|
20241108,120900,287243060,5020,5020,5020,5020,20
|
|
20241108,120800,287142660,5020,5020,5020,5020,0
|
|
20241108,120700,287142660,5020,5020,5020,5020,3
|
|
20241108,120600,287127600,5010,5010,5010,5010,278
|
|
20241108,120500,285734820,5010,5010,5010,5010,0
|
|
20241108,120400,285734820,5010,5010,5010,5010,150
|
|
20241108,120300,284983320,5010,5010,5010,5010,61
|
|
20241108,120200,284677710,5010,5010,5010,5010,0
|
|
20241108,120100,284677710,5010,5010,5010,5010,0
|
|
20241108,120000,284677710,5010,5020,5020,5010,142
|
|
20241108,115900,283966150,5010,5010,5010,5010,1
|
|
20241108,115800,283961140,5010,5010,5010,5010,0
|
|
20241108,115700,283961140,5010,5010,5010,5010,0
|
|
20241108,115600,283961140,5010,5010,5010,5010,0
|
|
20241108,115500,283961140,5010,5000,5010,5000,29
|
|
20241108,115400,283815860,5000,5000,5000,5000,0
|
|
20241108,115300,283815860,5000,5000,5000,5000,0
|
|
20241108,115200,283815860,5000,5000,5000,5000,1000
|
|
20241108,115100,278815860,5000,5000,5000,5000,0
|
|
20241108,115000,278815860,5000,5000,5000,5000,0
|
|
20241108,114900,278815860,5000,5000,5000,5000,0
|
|
20241108,114800,278815860,5000,5000,5000,5000,0
|
|
20241108,114700,278815860,5000,5000,5000,5000,0
|
|
20241108,114600,278815860,5000,5000,5000,5000,133
|
|
20241108,114500,278150860,5000,5010,5010,5000,2600
|
|
20241108,114400,265148460,5010,5010,5010,5010,6
|
|
20241108,114300,265118400,5010,5010,5010,5010,350
|
|
20241108,114200,263364900,5020,5020,5020,5020,0
|
|
20241108,114100,263364900,5020,5020,5020,5020,1
|
|
20241108,114000,263359880,5010,5010,5010,5010,125
|
|
20241108,113900,262733630,5010,5010,5010,5010,0
|
|
20241108,113800,262733630,5010,5010,5010,5010,0
|
|
20241108,113700,262733630,5010,5010,5010,5010,0
|
|
20241108,113600,262733630,5010,5010,5010,5010,890
|
|
20241108,113500,258274730,5010,5020,5020,5010,101
|
|
20241108,113400,257768710,5020,5020,5020,5020,1
|
|
20241108,113300,257763690,5020,5020,5020,5020,125
|
|
20241108,113200,257136190,5010,5010,5010,5010,0
|
|
20241108,113100,257136190,5010,5010,5010,5010,10
|
|
20241108,113000,257086090,5010,5010,5010,5010,0
|
|
20241108,112900,257086090,5010,5010,5010,5010,100
|
|
20241108,112800,256585090,5020,5020,5020,5020,333
|
|
20241108,112700,254913430,5030,5030,5030,5030,18
|
|
20241108,112600,254822890,5020,5020,5020,5020,0
|
|
20241108,112500,254822890,5020,5020,5020,5020,22
|
|
20241108,112400,254712450,5020,5020,5020,5020,0
|
|
20241108,112300,254712450,5020,5020,5020,5020,0
|
|
20241108,112200,254712450,5020,5020,5020,5020,7
|
|
20241108,112100,254677310,5010,5010,5010,5010,12
|
|
20241108,112000,254617190,5010,5020,5020,5010,100
|
|
20241108,111900,254115670,5030,5030,5030,5030,0
|
|
20241108,111800,254115670,5030,5030,5030,5030,7
|
|
20241108,111700,254080460,5020,5020,5020,5020,0
|
|
20241108,111600,254080460,5020,5020,5020,5020,0
|
|
20241108,111500,254080460,5020,5020,5020,5020,100
|
|
20241108,111400,253578460,5020,5020,5020,5020,66
|
|
20241108,111300,253247140,5020,5030,5030,5020,995
|
|
20241108,111200,248252140,5030,5030,5030,5030,28
|
|
20241108,111100,248111300,5030,5030,5030,5030,0
|
|
20241108,111000,248111300,5030,5030,5030,5030,0
|
|
20241108,110900,248111300,5030,5040,5040,5030,57
|
|
20241108,110800,247824530,5040,5030,5040,5030,1418
|
|
20241108,110700,240691980,5030,5030,5030,5030,111
|
|
20241108,110600,240133650,5020,5020,5020,5020,200
|
|
20241108,110500,239129650,5020,5020,5020,5020,100
|
|
20241108,110400,238627650,5030,5030,5030,5030,0
|
|
20241108,110300,238627650,5030,5030,5030,5030,453
|
|
20241108,110200,236349060,5030,5030,5030,5030,10
|
|
20241108,110100,236298760,5040,5040,5040,5040,0
|
|
20241108,110000,236298760,5040,5040,5040,5040,0
|
|
20241108,105900,236298760,5040,5040,5040,5040,0
|
|
20241108,105800,236298760,5040,5040,5040,5040,0
|
|
20241108,105700,236298760,5040,5040,5040,5040,0
|
|
20241108,105600,236298760,5040,5040,5040,5040,0
|
|
20241108,105500,236298760,5040,5040,5040,5040,339
|
|
20241108,105400,234590200,5040,5040,5040,5040,0
|
|
20241108,105300,234590200,5040,5040,5040,5040,1
|
|
20241108,105200,234585160,5040,5040,5040,5040,0
|
|
20241108,105100,234585160,5040,5030,5040,5030,7
|
|
20241108,105000,234549940,5030,5030,5030,5030,0
|
|
20241108,104900,234549940,5030,5030,5030,5030,0
|
|
20241108,104800,234549940,5030,5030,5030,5030,0
|
|
20241108,104700,234549940,5030,5030,5030,5030,19
|
|
20241108,104600,234454370,5030,5030,5030,5030,0
|
|
20241108,104500,234454370,5030,5030,5030,5030,1
|
|
20241108,104400,234449340,5030,5030,5030,5030,0
|
|
20241108,104300,234449340,5030,5030,5030,5030,0
|
|
20241108,104200,234449340,5030,5030,5030,5030,0
|
|
20241108,104100,234449340,5030,5030,5030,5030,58
|
|
20241108,104000,234157600,5030,5030,5030,5030,10
|
|
20241108,103900,234107300,5030,5040,5040,5030,71
|
|
20241108,103800,233750160,5030,5030,5030,5030,0
|
|
20241108,103700,233750160,5030,5030,5030,5030,40
|
|
20241108,103600,233548960,5040,5040,5040,5040,182
|
|
20241108,103500,232631680,5050,5040,5050,5040,11
|
|
20241108,103400,232576230,5040,5040,5040,5040,0
|
|
20241108,103300,232576230,5040,5050,5050,5040,79
|
|
20241108,103200,232178060,5050,5050,5050,5050,0
|
|
20241108,103100,232178060,5050,5050,5050,5050,1
|
|
20241108,103000,232173010,5040,5040,5040,5040,0
|
|
20241108,102900,232173010,5040,5040,5040,5040,0
|
|
20241108,102800,232173010,5040,5040,5040,5040,0
|
|
20241108,102700,232173010,5040,5040,5040,5040,28
|
|
20241108,102600,232031890,5050,5050,5050,5050,0
|
|
20241108,102500,232031890,5050,5040,5050,5040,510
|
|
20241108,102400,229456490,5040,5040,5040,5040,100
|
|
20241108,102300,228952490,5040,5040,5040,5040,28
|
|
20241108,102200,228811370,5040,5040,5040,5040,0
|
|
20241108,102100,228811370,5040,5040,5040,5040,14
|
|
20241108,102000,228740810,5040,5040,5040,5040,0
|
|
20241108,101900,228740810,5040,5020,5040,5020,1129
|
|
20241108,101800,223073170,5040,5040,5040,5040,500
|
|
20241108,101700,220553170,5040,5040,5040,5040,1
|
|
20241108,101600,220548130,5040,5040,5040,5040,408
|
|
20241108,101500,218491810,5040,5040,5040,5040,10
|
|
20241108,101400,218441410,5040,5040,5040,5040,3000
|
|
20241108,101300,203321410,5020,5020,5020,5020,0
|
|
20241108,101200,203321410,5020,5020,5020,5020,0
|
|
20241108,101100,203321410,5020,5020,5020,5020,100
|
|
20241108,101000,202819410,5010,5010,5010,5010,100
|
|
20241108,100900,202318410,5010,5010,5010,5010,32
|
|
20241108,100800,202158090,5010,5030,5030,5010,252
|
|
20241108,100700,200894330,5010,5030,5030,5010,1780
|
|
20241108,100600,191975170,5050,5040,5050,5020,401
|
|
20241108,100500,189958610,5030,5030,5030,5030,0
|
|
20241108,100400,189958610,5030,5030,5040,5030,616
|
|
20241108,100300,186860120,5030,5030,5030,5030,281
|
|
20241108,100200,185446690,5030,5030,5050,5030,133
|
|
20241108,100100,184777680,5050,5050,5050,5050,121
|
|
20241108,100000,184166630,5050,5040,5050,5040,372
|
|
20241108,095900,182290330,5050,5050,5050,5050,0
|
|
20241108,095800,182290330,5050,5050,5050,5050,306
|
|
20241108,095700,180745030,5050,5050,5050,5050,0
|
|
20241108,095600,180745030,5050,5050,5050,5050,332
|
|
20241108,095500,179068430,5050,5030,5050,5030,32
|
|
20241108,095400,178907450,5030,5050,5050,5030,114
|
|
20241108,095300,178333990,5030,5030,5030,5030,1
|
|
20241108,095200,178328960,5050,5050,5050,5050,0
|
|
20241108,095100,178328960,5050,5050,5050,5030,1054
|
|
20241108,095000,173019700,5060,5050,5060,5050,29
|
|
20241108,094900,172873240,5060,5050,5060,5050,11
|
|
20241108,094800,172817680,5050,5060,5060,5050,240
|
|
20241108,094700,171605670,5060,5060,5060,5060,0
|
|
20241108,094600,171605670,5060,5060,5060,5060,520
|
|
20241108,094500,168974470,5060,5060,5060,5060,0
|
|
20241108,094400,168974470,5060,5070,5070,5060,687
|
|
20241108,094300,165498120,5070,5080,5080,5070,113
|
|
20241108,094200,164924090,5070,5080,5080,5070,71
|
|
20241108,094100,164563940,5060,5060,5070,5060,838
|
|
20241108,094000,160316780,5070,5070,5070,5070,190
|
|
20241108,093900,159353480,5070,5070,5070,5070,0
|
|
20241108,093800,159353480,5070,5070,5070,5070,279
|
|
20241108,093700,157938950,5070,5070,5070,5070,0
|
|
20241108,093600,157938950,5070,5070,5070,5070,149
|
|
20241108,093500,157183520,5060,5050,5060,5050,194
|
|
20241108,093400,156201980,5060,5060,5060,5060,16
|
|
20241108,093300,156121020,5060,5050,5060,5050,155
|
|
20241108,093200,155336730,5050,5050,5050,5050,51
|
|
20241108,093100,155079180,5050,5060,5060,5050,130
|
|
20241108,093000,154421680,5060,5060,5060,5060,390
|
|
20241108,092900,152448280,5070,5060,5070,5060,731
|
|
20241108,092800,148747970,5060,5060,5060,5060,179
|
|
20241108,092700,147842230,5060,5050,5060,5050,31
|
|
20241108,092600,147685630,5050,5050,5050,5050,9
|
|
20241108,092500,147640180,5040,5040,5040,5040,7
|
|
20241108,092400,147604900,5060,5060,5060,5060,53
|
|
20241108,092300,147336720,5060,5070,5070,5050,401
|
|
20241108,092200,145309610,5050,5050,5050,5050,239
|
|
20241108,092100,144102660,5050,5070,5070,5050,44
|
|
20241108,092000,143880240,5070,5080,5080,5050,1457
|
|
20241108,091900,136478720,5060,5060,5060,5060,162
|
|
20241108,091800,135659000,5060,5050,5060,5050,563
|
|
20241108,091700,132813400,5050,5070,5080,5010,9552
|
|
20241108,091600,84572630,5070,5080,5080,5070,1138
|
|
20241108,091500,78791950,5070,5070,5070,5070,631
|
|
20241108,091400,75592780,5090,5080,5090,5080,1867
|
|
20241108,091300,66099020,5070,5070,5070,5070,0
|
|
20241108,091200,66099020,5070,5070,5070,5070,0
|
|
20241108,091100,66099020,5070,5070,5090,5070,100
|
|
20241108,091000,65590780,5050,5080,5080,5050,799
|
|
20241108,090900,61535610,5080,5070,5080,5050,490
|
|
20241108,090800,59051260,5060,5040,5070,5040,4329
|
|
20241108,090700,37154110,5040,5040,5050,5040,474
|
|
20241108,090600,34764450,5050,5040,5050,5040,526
|
|
20241108,090500,32113310,5040,5040,5050,5040,310
|
|
20241108,090400,30550020,5040,5040,5040,5000,1219
|
|
20241108,090300,24406700,5050,5030,5050,5030,1106
|
|
20241108,090200,18839040,5030,5030,5030,5030,202
|
|
20241108,090100,17822980,5040,5040,5050,5040,169
|
|
20241108,090000,16970540,5050,4990,5050,4990,3399
|