680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201700,825496960,5110,5110,5110,5110,1938
|
|
20241024,201600,825496960,5110,5110,5110,5110,0
|
|
20241024,201500,825496960,5110,5110,5110,5110,0
|
|
20241024,201400,825496960,5110,5110,5110,5110,0
|
|
20241024,201300,825496960,5110,5110,5110,5110,0
|
|
20241024,201200,825496960,5110,5110,5110,5110,0
|
|
20241024,201100,825496960,5110,5110,5110,5110,0
|
|
20241024,201000,825496960,5110,5110,5110,5110,0
|
|
20241024,200900,825496960,5110,5110,5110,5110,0
|
|
20241024,200800,825496960,5110,5110,5110,5110,0
|
|
20241024,200700,825496960,5110,5110,5110,5110,0
|
|
20241024,200600,825496960,5110,5110,5110,5110,0
|
|
20241024,200500,825496960,5110,5110,5110,5110,0
|
|
20241024,200400,825496960,5110,5110,5110,5110,0
|
|
20241024,200300,825496960,5110,5110,5110,5110,0
|
|
20241024,200200,825496960,5110,5110,5110,5110,0
|
|
20241024,200100,825496960,5110,5110,5110,5110,0
|
|
20241024,200000,825496960,5110,5110,5110,5110,0
|
|
20241024,195900,825496960,5110,5110,5110,5110,0
|
|
20241024,195800,825496960,5110,5110,5110,5110,0
|
|
20241024,195700,825496960,5110,5110,5110,5110,0
|
|
20241024,195600,825496960,5110,5110,5110,5110,0
|
|
20241024,195500,825496960,5110,5110,5110,5110,0
|
|
20241024,195400,825496960,5110,5110,5110,5110,0
|
|
20241024,195300,825496960,5110,5110,5110,5110,0
|
|
20241024,195200,825496960,5110,5110,5110,5110,0
|
|
20241024,195100,825496960,5110,5110,5110,5110,0
|
|
20241024,195000,825496960,5110,5110,5110,5110,0
|
|
20241024,194900,825496960,5110,5110,5110,5110,0
|
|
20241024,194800,825496960,5110,5110,5110,5110,0
|
|
20241024,194700,825496960,5110,5110,5110,5110,1938
|
|
20241024,194600,825496960,5110,5110,5110,5110,0
|
|
20241024,194500,825496960,5110,5110,5110,5110,0
|
|
20241024,194400,825496960,5110,5110,5110,5110,0
|
|
20241024,194300,825496960,5110,5110,5110,5110,0
|
|
20241024,194200,825496960,5110,5110,5110,5110,0
|
|
20241024,194100,825496960,5110,5110,5110,5110,0
|
|
20241024,194000,825496960,5110,5110,5110,5110,0
|
|
20241024,193900,825496960,5110,5110,5110,5110,0
|
|
20241024,193800,825496960,5110,5110,5110,5110,0
|
|
20241024,193700,825496960,5110,5110,5110,5110,0
|
|
20241024,193600,825496960,5110,5110,5110,5110,0
|
|
20241024,193500,825496960,5110,5110,5110,5110,0
|
|
20241024,193400,825496960,5110,5110,5110,5110,0
|
|
20241024,193300,825496960,5110,5110,5110,5110,0
|
|
20241024,193200,825496960,5110,5110,5110,5110,0
|
|
20241024,193100,825496960,5110,5110,5110,5110,0
|
|
20241024,193000,825496960,5110,5110,5110,5110,0
|
|
20241024,192900,825496960,5110,5110,5110,5110,0
|
|
20241024,192800,825496960,5110,5110,5110,5110,0
|
|
20241024,192700,825496960,5110,5110,5110,5110,0
|
|
20241024,192600,825496960,5110,5110,5110,5110,0
|
|
20241024,192500,825496960,5110,5110,5110,5110,0
|
|
20241024,192400,825496960,5110,5110,5110,5110,0
|
|
20241024,192300,825496960,5110,5110,5110,5110,0
|
|
20241024,192200,825496960,5110,5110,5110,5110,0
|
|
20241024,192100,825496960,5110,5110,5110,5110,0
|
|
20241024,192000,825496960,5110,5110,5110,5110,0
|
|
20241024,191900,825496960,5110,5110,5110,5110,0
|
|
20241024,191800,825496960,5110,5110,5110,5110,0
|
|
20241024,191700,825496960,5110,5110,5110,5110,1938
|
|
20241024,191600,825496960,5110,5110,5110,5110,0
|
|
20241024,191500,825496960,5110,5110,5110,5110,0
|
|
20241024,191400,825496960,5110,5110,5110,5110,0
|
|
20241024,191300,825496960,5110,5110,5110,5110,0
|
|
20241024,191200,825496960,5110,5110,5110,5110,0
|
|
20241024,191100,825496960,5110,5110,5110,5110,0
|
|
20241024,191000,825496960,5110,5110,5110,5110,0
|
|
20241024,190900,825496960,5110,5110,5110,5110,0
|
|
20241024,190800,825496960,5110,5110,5110,5110,0
|
|
20241024,190700,825496960,5110,5110,5110,5110,0
|
|
20241024,190600,825496960,5110,5110,5110,5110,0
|
|
20241024,190500,825496960,5110,5110,5110,5110,0
|
|
20241024,190400,825496960,5110,5110,5110,5110,0
|
|
20241024,190300,825496960,5110,5110,5110,5110,0
|
|
20241024,190200,825496960,5110,5110,5110,5110,0
|
|
20241024,190100,825496960,5110,5110,5110,5110,0
|
|
20241024,190000,825496960,5110,5110,5110,5110,0
|
|
20241024,185900,825496960,5110,5110,5110,5110,0
|
|
20241024,185800,825496960,5110,5110,5110,5110,0
|
|
20241024,185700,825496960,5110,5110,5110,5110,0
|
|
20241024,185600,825496960,5110,5110,5110,5110,0
|
|
20241024,185500,825496960,5110,5110,5110,5110,0
|
|
20241024,185400,825496960,5110,5110,5110,5110,0
|
|
20241024,185300,825496960,5110,5110,5110,5110,0
|
|
20241024,185200,825496960,5110,5110,5110,5110,0
|
|
20241024,185100,825496960,5110,5110,5110,5110,0
|
|
20241024,185000,825496960,5110,5110,5110,5110,0
|
|
20241024,184900,825496960,5110,5110,5110,5110,0
|
|
20241024,184800,825496960,5110,5110,5110,5110,0
|
|
20241024,184700,825496960,5110,5110,5110,5110,1938
|
|
20241024,184600,825496960,5110,5110,5110,5110,0
|
|
20241024,184500,825496960,5110,5110,5110,5110,0
|
|
20241024,184400,825496960,5110,5110,5110,5110,0
|
|
20241024,184300,825496960,5110,5110,5110,5110,0
|
|
20241024,184200,825496960,5110,5110,5110,5110,0
|
|
20241024,184100,825496960,5110,5110,5110,5110,0
|
|
20241024,184000,825496960,5110,5110,5110,5110,0
|
|
20241024,183900,825496960,5110,5110,5110,5110,0
|
|
20241024,183800,825496960,5110,5110,5110,5110,0
|
|
20241024,183700,825496960,5110,5110,5110,5110,0
|
|
20241024,183600,825496960,5110,5110,5110,5110,0
|
|
20241024,183500,825496960,5110,5110,5110,5110,0
|
|
20241024,183400,825496960,5110,5110,5110,5110,0
|
|
20241024,183300,825496960,5110,5110,5110,5110,0
|
|
20241024,183200,825496960,5110,5110,5110,5110,0
|
|
20241024,183100,825496960,5110,5110,5110,5110,0
|
|
20241024,183000,825496960,5110,5110,5110,5110,0
|
|
20241024,182900,825496960,5110,5110,5110,5110,0
|
|
20241024,182800,825496960,5110,5110,5110,5110,0
|
|
20241024,182700,825496960,5110,5110,5110,5110,0
|
|
20241024,182600,825496960,5110,5110,5110,5110,0
|
|
20241024,182500,825496960,5110,5110,5110,5110,0
|
|
20241024,182400,825496960,5110,5110,5110,5110,0
|
|
20241024,182300,825496960,5110,5110,5110,5110,0
|
|
20241024,182200,825496960,5110,5110,5110,5110,0
|
|
20241024,182100,825496960,5110,5110,5110,5110,0
|
|
20241024,182000,825496960,5110,5110,5110,5110,0
|
|
20241024,181900,825496960,5110,5110,5110,5110,0
|
|
20241024,181800,825496960,5110,5110,5110,5110,0
|
|
20241024,181700,825496960,5110,5110,5110,5110,1938
|
|
20241024,181600,825496960,5110,5110,5110,5110,0
|
|
20241024,181500,825496960,5110,5110,5110,5110,0
|
|
20241024,181400,825496960,5110,5110,5110,5110,0
|
|
20241024,181300,825496960,5110,5110,5110,5110,0
|
|
20241024,181200,825496960,5110,5110,5110,5110,0
|
|
20241024,181100,825496960,5110,5110,5110,5110,0
|
|
20241024,181000,825496960,5110,5110,5110,5110,0
|
|
20241024,180900,825496960,5110,5110,5110,5110,0
|
|
20241024,180800,825496960,5110,5110,5110,5110,0
|
|
20241024,180700,825496960,5110,5110,5110,5110,0
|
|
20241024,180600,825496960,5110,5110,5110,5110,0
|
|
20241024,180500,825496960,5110,5110,5110,5110,0
|
|
20241024,180400,825496960,5110,5110,5110,5110,0
|
|
20241024,180300,825496960,5110,5110,5110,5110,0
|
|
20241024,180200,825496960,5110,5110,5110,5110,0
|
|
20241024,180100,825496960,5110,5110,5110,5110,0
|
|
20241024,180000,825496960,5110,5110,5110,5110,0
|
|
20241024,175900,825496960,5110,5110,5110,5110,0
|
|
20241024,175800,825496960,5110,5110,5110,5110,0
|
|
20241024,175700,825496960,5110,5110,5110,5110,0
|
|
20241024,175600,825496960,5110,5110,5110,5110,0
|
|
20241024,175500,825496960,5110,5110,5110,5110,0
|
|
20241024,175400,825496960,5110,5110,5110,5110,0
|
|
20241024,175300,825496960,5110,5110,5110,5110,0
|
|
20241024,175200,825496960,5110,5110,5110,5110,0
|
|
20241024,175100,825496960,5110,5110,5110,5110,0
|
|
20241024,175000,825496960,5110,5110,5110,5110,0
|
|
20241024,174900,825496960,5110,5110,5110,5110,0
|
|
20241024,174800,825496960,5110,5110,5110,5110,0
|
|
20241024,174700,825496960,5110,5110,5110,5110,1938
|
|
20241024,174600,825496960,5110,5110,5110,5110,0
|
|
20241024,174500,825496960,5110,5110,5110,5110,0
|
|
20241024,174400,825496960,5110,5110,5110,5110,0
|
|
20241024,174300,825496960,5110,5110,5110,5110,0
|
|
20241024,174200,825496960,5110,5110,5110,5110,0
|
|
20241024,174100,825496960,5110,5110,5110,5110,0
|
|
20241024,174000,825496960,5110,5110,5110,5110,0
|
|
20241024,173900,825496960,5110,5110,5110,5110,0
|
|
20241024,173800,825496960,5110,5110,5110,5110,0
|
|
20241024,173700,825496960,5110,5110,5110,5110,0
|
|
20241024,173600,825496960,5110,5110,5110,5110,0
|
|
20241024,173500,825496960,5110,5110,5110,5110,0
|
|
20241024,173400,825496960,5110,5110,5110,5110,0
|
|
20241024,173300,825496960,5110,5110,5110,5110,0
|
|
20241024,173200,825496960,5110,5110,5110,5110,0
|
|
20241024,173100,825496960,5110,5110,5110,5110,0
|
|
20241024,173000,825496960,5110,5110,5110,5110,0
|
|
20241024,172900,825496960,5110,5110,5110,5110,0
|
|
20241024,172800,825496960,5110,5110,5110,5110,0
|
|
20241024,172700,825496960,5110,5110,5110,5110,0
|
|
20241024,172600,825496960,5110,5110,5110,5110,0
|
|
20241024,172500,825496960,5110,5110,5110,5110,0
|
|
20241024,172400,825496960,5110,5110,5110,5110,0
|
|
20241024,172300,825496960,5110,5110,5110,5110,0
|
|
20241024,172200,825496960,5110,5110,5110,5110,0
|
|
20241024,172100,825496960,5110,5110,5110,5110,0
|
|
20241024,172000,825496960,5110,5110,5110,5110,0
|
|
20241024,171900,825496960,5110,5110,5110,5110,0
|
|
20241024,171800,825496960,5110,5110,5110,5110,0
|
|
20241024,171700,825496960,5110,5110,5110,5110,1938
|
|
20241024,171600,825496960,5110,5110,5110,5110,0
|
|
20241024,171500,825496960,5110,5110,5110,5110,0
|
|
20241024,171400,825496960,5110,5110,5110,5110,0
|
|
20241024,171300,825496960,5110,5110,5110,5110,0
|
|
20241024,171200,825496960,5110,5110,5110,5110,0
|
|
20241024,171100,825496960,5110,5110,5110,5110,0
|
|
20241024,171000,825496960,5110,5110,5110,5110,0
|
|
20241024,170900,825496960,5110,5110,5110,5110,0
|
|
20241024,170800,825496960,5110,5110,5110,5110,0
|
|
20241024,170700,825496960,5110,5110,5110,5110,0
|
|
20241024,170600,825496960,5110,5110,5110,5110,0
|
|
20241024,170500,825496960,5110,5110,5110,5110,0
|
|
20241024,170400,825496960,5110,5110,5110,5110,0
|
|
20241024,170300,825496960,5110,5110,5110,5110,0
|
|
20241024,170200,825496960,5110,5110,5110,5110,0
|
|
20241024,170100,825496960,5110,5110,5110,5110,0
|
|
20241024,170000,825496960,5110,5110,5110,5110,0
|
|
20241024,165900,825496960,5110,5110,5110,5110,0
|
|
20241024,165800,825496960,5110,5110,5110,5110,0
|
|
20241024,165700,825496960,5110,5110,5110,5110,0
|
|
20241024,165600,825496960,5110,5110,5110,5110,0
|
|
20241024,165500,825496960,5110,5110,5110,5110,0
|
|
20241024,165400,825496960,5110,5110,5110,5110,0
|
|
20241024,165300,825496960,5110,5110,5110,5110,0
|
|
20241024,165200,825496960,5110,5110,5110,5110,0
|
|
20241024,165100,825496960,5110,5110,5110,5110,0
|
|
20241024,165000,825496960,5110,5110,5110,5110,0
|
|
20241024,164900,825496960,5110,5110,5110,5110,0
|
|
20241024,164800,825496960,5110,5110,5110,5110,0
|
|
20241024,164700,825496960,5110,5110,5110,5110,1938
|
|
20241024,164600,825496960,5110,5110,5110,5110,0
|
|
20241024,164500,825496960,5110,5110,5110,5110,0
|
|
20241024,164400,825496960,5110,5110,5110,5110,0
|
|
20241024,164300,825496960,5110,5110,5110,5110,0
|
|
20241024,164200,825496960,5110,5110,5110,5110,0
|
|
20241024,164100,825496960,5110,5110,5110,5110,0
|
|
20241024,164000,825496960,5110,5110,5110,5110,0
|
|
20241024,163900,825496960,5110,5110,5110,5110,0
|
|
20241024,163800,825496960,5110,5110,5110,5110,0
|
|
20241024,163700,825496960,5110,5110,5110,5110,0
|
|
20241024,163600,825496960,5110,5110,5110,5110,0
|
|
20241024,163500,825496960,5110,5110,5110,5110,0
|
|
20241024,163400,825496960,5110,5110,5110,5110,0
|
|
20241024,163300,825496960,5110,5110,5110,5110,0
|
|
20241024,163200,825496960,5110,5110,5110,5110,0
|
|
20241024,163100,825496960,5110,5110,5110,5110,0
|
|
20241024,163000,825496960,5110,5110,5110,5110,0
|
|
20241024,162900,825496960,5110,5110,5110,5110,0
|
|
20241024,162800,825496960,5110,5110,5110,5110,0
|
|
20241024,162700,825496960,5110,5110,5110,5110,0
|
|
20241024,162600,825496960,5110,5110,5110,5110,0
|
|
20241024,162500,825496960,5110,5110,5110,5110,0
|
|
20241024,162400,825496960,5110,5110,5110,5110,0
|
|
20241024,162300,825496960,5110,5110,5110,5110,0
|
|
20241024,162200,825496960,5110,5110,5110,5110,0
|
|
20241024,162100,825496960,5110,5110,5110,5110,0
|
|
20241024,162000,825496960,5110,5110,5110,5110,0
|
|
20241024,161900,825496960,5110,5110,5110,5110,0
|
|
20241024,161800,825496960,5110,5110,5110,5110,0
|
|
20241024,161700,825496960,5110,5110,5110,5110,1938
|
|
20241024,161600,825496960,5110,5110,5110,5110,0
|
|
20241024,161500,825496960,5110,5110,5110,5110,0
|
|
20241024,161400,825496960,5110,5110,5110,5110,0
|
|
20241024,161300,825496960,5110,5110,5110,5110,0
|
|
20241024,161200,825496960,5110,5110,5110,5110,0
|
|
20241024,161100,825496960,5110,5110,5110,5110,0
|
|
20241024,161000,825496960,5110,5110,5110,5110,0
|
|
20241024,160900,825496960,5110,5110,5110,5110,0
|
|
20241024,160800,825496960,5110,5110,5110,5110,0
|
|
20241024,160700,825496960,5110,5110,5110,5110,0
|
|
20241024,160600,825496960,5110,5110,5110,5110,0
|
|
20241024,160500,825496960,5110,5110,5110,5110,0
|
|
20241024,160400,825496960,5110,5110,5110,5110,0
|
|
20241024,160300,825496960,5110,5110,5110,5110,0
|
|
20241024,160200,825496960,5110,5110,5110,5110,0
|
|
20241024,160100,825496960,5110,5110,5110,5110,0
|
|
20241024,160000,825496960,5110,5110,5110,5110,0
|
|
20241024,155900,825496960,5110,5110,5110,5110,0
|
|
20241024,155800,825496960,5110,5110,5110,5110,0
|
|
20241024,155700,825496960,5110,5110,5110,5110,0
|
|
20241024,155600,825496960,5110,5110,5110,5110,0
|
|
20241024,155500,825496960,5110,5110,5110,5110,0
|
|
20241024,155400,825496960,5110,5110,5110,5110,0
|
|
20241024,155300,825496960,5110,5110,5110,5110,0
|
|
20241024,155200,825496960,5110,5110,5110,5110,0
|
|
20241024,155100,825496960,5110,5110,5110,5110,0
|
|
20241024,155000,825496960,5110,5110,5110,5110,0
|
|
20241024,154900,825496960,5110,5110,5110,5110,0
|
|
20241024,154800,825496960,5110,5110,5110,5110,0
|
|
20241024,154700,825496960,5110,5110,5110,5110,1938
|
|
20241024,154600,825496960,5110,5110,5110,5110,0
|
|
20241024,154500,825496960,5110,5110,5110,5110,0
|
|
20241024,154400,825496960,5110,5110,5110,5110,0
|
|
20241024,154300,825496960,5110,5110,5110,5110,0
|
|
20241024,154200,825496960,5110,5110,5110,5110,0
|
|
20241024,154100,825496960,5110,5110,5110,5110,0
|
|
20241024,154000,825496960,5110,5110,5110,5110,0
|
|
20241024,153900,825496960,5110,5110,5110,5110,0
|
|
20241024,153800,825496960,5110,5110,5110,5110,0
|
|
20241024,153700,825496960,5110,5110,5110,5110,0
|
|
20241024,153600,825496960,5110,5110,5110,5110,0
|
|
20241024,153500,825496960,5110,5110,5110,5110,0
|
|
20241024,153400,825496960,5110,5110,5110,5110,0
|
|
20241024,153300,825496960,5110,5110,5110,5110,0
|
|
20241024,153200,825496960,5110,5110,5110,5110,0
|
|
20241024,153100,825496960,5110,5110,5110,5110,0
|
|
20241024,153000,825496960,5110,5110,5110,5110,1938
|
|
20241024,152900,815593780,5070,5070,5070,5070,0
|
|
20241024,152800,815593780,5070,5070,5070,5070,0
|
|
20241024,152700,815593780,5070,5070,5070,5070,0
|
|
20241024,152600,815593780,5070,5070,5070,5070,0
|
|
20241024,152500,815593780,5070,5070,5070,5070,0
|
|
20241024,152400,815593780,5070,5070,5070,5070,0
|
|
20241024,152300,815593780,5070,5070,5070,5070,0
|
|
20241024,152200,815593780,5070,5070,5070,5070,0
|
|
20241024,152100,815593780,5070,5070,5070,5070,0
|
|
20241024,152000,815593780,5070,5070,5070,5070,0
|
|
20241024,151900,815593780,5070,5080,5100,5070,777
|
|
20241024,151800,811639190,5080,5070,5080,5070,372
|
|
20241024,151700,809752540,5070,5070,5080,5070,65
|
|
20241024,151600,809422980,5070,5070,5070,5070,227
|
|
20241024,151500,808272090,5060,5070,5070,5060,221
|
|
20241024,151400,807151830,5070,5070,5070,5070,0
|
|
20241024,151300,807151830,5070,5070,5070,5070,2
|
|
20241024,151200,807141690,5060,5060,5060,5060,50
|
|
20241024,151100,806888690,5070,5070,5070,5070,310
|
|
20241024,151000,805316990,5060,5070,5070,5060,65
|
|
20241024,150900,804987890,5060,5070,5070,5060,21
|
|
20241024,150800,804881430,5070,5070,5080,5060,417
|
|
20241024,150700,802767730,5060,5060,5060,5060,0
|
|
20241024,150600,802767730,5060,5070,5070,5060,87
|
|
20241024,150500,802327490,5070,5070,5070,5070,102
|
|
20241024,150400,801810350,5070,5070,5070,5070,0
|
|
20241024,150300,801810350,5070,5070,5070,5070,183
|
|
20241024,150200,800882540,5060,5060,5060,5060,0
|
|
20241024,150100,800882540,5060,5060,5060,5060,27
|
|
20241024,150000,800745920,5070,5070,5070,5070,62
|
|
20241024,145900,800431580,5070,5060,5070,5060,196
|
|
20241024,145800,799439630,5060,5060,5060,5060,14
|
|
20241024,145700,799368790,5070,5070,5070,5070,5
|
|
20241024,145600,799343440,5070,5070,5070,5070,175
|
|
20241024,145500,798456190,5070,5070,5070,5070,0
|
|
20241024,145400,798456190,5070,5070,5070,5070,10
|
|
20241024,145300,798405490,5080,5080,5080,5080,0
|
|
20241024,145200,798405490,5080,5080,5080,5080,1
|
|
20241024,145100,798400410,5070,5070,5070,5070,2
|
|
20241024,145000,798390270,5080,5080,5080,5080,0
|
|
20241024,144900,798390270,5080,5070,5080,5070,17
|
|
20241024,144800,798304070,5080,5080,5080,5080,0
|
|
20241024,144700,798304070,5080,5070,5080,5070,164
|
|
20241024,144600,797472290,5070,5070,5070,5070,1321
|
|
20241024,144500,790774820,5070,5070,5070,5070,0
|
|
20241024,144400,790774820,5070,5070,5070,5070,27
|
|
20241024,144300,790637930,5070,5070,5070,5070,240
|
|
20241024,144200,789421130,5070,5070,5070,5070,10
|
|
20241024,144100,789370430,5070,5070,5070,5070,0
|
|
20241024,144000,789370430,5070,5070,5070,5070,101
|
|
20241024,143900,788858360,5070,5070,5070,5070,980
|
|
20241024,143800,783889760,5080,5080,5080,5080,14
|
|
20241024,143700,783818640,5070,5070,5070,5070,6
|
|
20241024,143600,783788220,5080,5070,5080,5070,81
|
|
20241024,143500,783377540,5070,5070,5070,5070,1
|
|
20241024,143400,783372470,5080,5080,5080,5080,0
|
|
20241024,143300,783372470,5080,5070,5080,5070,5
|
|
20241024,143200,783347110,5080,5080,5080,5080,1
|
|
20241024,143100,783342030,5070,5070,5070,5070,30
|
|
20241024,143000,783189930,5080,5070,5080,5070,10
|
|
20241024,142900,783139220,5080,5080,5080,5080,0
|
|
20241024,142800,783139220,5080,5080,5080,5080,90
|
|
20241024,142700,782682020,5080,5080,5080,5080,94
|
|
20241024,142600,782204500,5080,5080,5080,5080,146
|
|
20241024,142500,781462820,5080,5080,5080,5080,38
|
|
20241024,142400,781269780,5090,5090,5090,5090,1
|
|
20241024,142300,781264690,5080,5090,5090,5080,358
|
|
20241024,142200,779445950,5100,5100,5100,5100,2582
|
|
20241024,142100,766277750,5100,5080,5100,5080,1008
|
|
20241024,142000,761140480,5090,5090,5090,5090,1
|
|
20241024,141900,761135390,5100,5100,5100,5100,0
|
|
20241024,141800,761135390,5100,5100,5100,5100,0
|
|
20241024,141700,761135390,5100,5090,5100,5090,146
|
|
20241024,141600,760392240,5090,5090,5090,5090,41
|
|
20241024,141500,760183550,5100,5100,5100,5100,1000
|
|
20241024,141400,755083550,5100,5100,5100,5100,0
|
|
20241024,141300,755083550,5100,5100,5100,5100,0
|
|
20241024,141200,755083550,5100,5080,5100,5080,9
|
|
20241024,141100,755037810,5100,5100,5100,5100,0
|
|
20241024,141000,755037810,5100,5100,5100,5100,0
|
|
20241024,140900,755037810,5100,5100,5100,5080,4
|
|
20241024,140800,755017440,5110,5110,5110,5110,0
|
|
20241024,140700,755017440,5110,5110,5110,5110,0
|
|
20241024,140600,755017440,5110,5080,5110,5080,1708
|
|
20241024,140500,746340540,5080,5070,5080,5070,9
|
|
20241024,140400,746294900,5080,5080,5080,5070,994
|
|
20241024,140300,741255300,5070,5070,5070,5070,21
|
|
20241024,140200,741148830,5080,5080,5080,5080,1
|
|
20241024,140100,741143750,5070,5080,5080,5070,210
|
|
20241024,140000,740077090,5080,5080,5080,5080,0
|
|
20241024,135900,740077090,5080,5080,5080,5070,23
|
|
20241024,135800,739960260,5080,5080,5080,5080,0
|
|
20241024,135700,739960260,5080,5080,5080,5080,6
|
|
20241024,135600,739929780,5090,5090,5090,5090,6
|
|
20241024,135500,739899240,5070,5070,5070,5070,187
|
|
20241024,135400,738951150,5090,5090,5090,5090,0
|
|
20241024,135300,738951150,5090,5090,5090,5090,0
|
|
20241024,135200,738951150,5090,5090,5090,5090,0
|
|
20241024,135100,738951150,5090,5090,5090,5060,1054
|
|
20241024,135000,733610200,5080,5090,5090,5080,402
|
|
20241024,134900,731567020,5090,5080,5090,5080,32
|
|
20241024,134800,731404450,5090,5090,5090,5090,0
|
|
20241024,134700,731404450,5090,5090,5090,5090,0
|
|
20241024,134600,731404450,5090,5080,5090,5080,214
|
|
20241024,134500,730316090,5080,5080,5080,5070,88
|
|
20241024,134400,729869820,5070,5070,5090,5060,596
|
|
20241024,134300,726850840,5090,5080,5090,5080,381
|
|
20241024,134200,724915340,5080,5070,5080,5070,319
|
|
20241024,134100,723296790,5080,5080,5080,5080,453
|
|
20241024,134000,720995550,5090,5080,5090,5080,447
|
|
20241024,133900,718720790,5080,5080,5080,5080,1
|
|
20241024,133800,718715710,5090,5090,5090,5080,190
|
|
20241024,133700,717750490,5080,5080,5080,5080,257
|
|
20241024,133600,716444930,5080,5070,5080,5070,5
|
|
20241024,133500,716419570,5080,5080,5080,5080,25
|
|
20241024,133400,716292570,5080,5080,5080,5080,1
|
|
20241024,133300,716287490,5060,5060,5060,5060,20
|
|
20241024,133200,716186290,5090,5070,5090,5070,5
|
|
20241024,133100,716160920,5090,5080,5090,5070,517
|
|
20241024,133000,713534660,5110,5070,5110,5070,935
|
|
20241024,132900,708793340,5080,5100,5100,5080,14
|
|
20241024,132800,708722160,5080,5080,5080,5080,13
|
|
20241024,132700,708656120,5080,5060,5080,5060,242
|
|
20241024,132600,707431340,5070,5080,5080,5070,7
|
|
20241024,132500,707395840,5080,5080,5080,5080,139
|
|
20241024,132400,706689720,5100,5100,5100,5100,0
|
|
20241024,132300,706689720,5100,5100,5100,5100,0
|
|
20241024,132200,706689720,5100,5100,5100,5100,0
|
|
20241024,132100,706689720,5100,5100,5100,5100,0
|
|
20241024,132000,706689720,5100,5100,5100,5100,0
|
|
20241024,131900,706689720,5100,5100,5100,5100,0
|
|
20241024,131800,706689720,5100,5100,5100,5100,0
|
|
20241024,131700,706689720,5100,5100,5100,5100,0
|
|
20241024,131600,706689720,5100,5100,5100,5100,0
|
|
20241024,131500,706689720,5100,5100,5100,5100,0
|
|
20241024,131400,706689720,5100,5100,5100,5100,0
|
|
20241024,131300,706689720,5100,5100,5100,5100,200
|
|
20241024,131200,705669720,5120,5120,5120,5120,0
|
|
20241024,131100,705669720,5120,5120,5120,5120,0
|
|
20241024,131000,705669720,5120,5120,5120,5120,0
|
|
20241024,130900,705669720,5120,5120,5120,5120,0
|
|
20241024,130800,705669720,5120,5120,5120,5120,0
|
|
20241024,130700,705669720,5120,5120,5120,5120,0
|
|
20241024,130600,705669720,5120,5120,5120,5120,0
|
|
20241024,130500,705669720,5120,5120,5120,5120,5
|
|
20241024,130400,705644120,5120,5070,5120,5070,508
|
|
20241024,130300,703063330,5070,5080,5080,5070,10
|
|
20241024,130200,703012620,5080,5080,5080,5080,0
|
|
20241024,130100,703012620,5080,5080,5080,5080,0
|
|
20241024,130000,703012620,5080,5070,5080,5070,120
|
|
20241024,125900,702404210,5080,5080,5080,5080,10
|
|
20241024,125800,702353410,5080,5080,5080,5070,122
|
|
20241024,125700,701733810,5080,5070,5080,5070,50
|
|
20241024,125600,701480300,5070,5070,5070,5070,1
|
|
20241024,125500,701475230,5080,5060,5080,5060,455
|
|
20241024,125400,699172770,5070,5070,5070,5070,7
|
|
20241024,125300,699137280,5070,5080,5090,5070,62
|
|
20241024,125200,698822740,5050,5080,5100,5050,1036
|
|
20241024,125100,693574700,5090,5090,5090,5080,8
|
|
20241024,125000,693534040,5080,5080,5080,5080,65
|
|
20241024,124900,693203840,5080,5070,5080,5070,5
|
|
20241024,124800,693178450,5080,5080,5080,5080,5
|
|
20241024,124700,693153050,5090,5090,5090,5090,0
|
|
20241024,124600,693153050,5090,5090,5090,5090,1
|
|
20241024,124500,693147960,5080,5070,5080,5070,754
|
|
20241024,124400,689323570,5090,5090,5090,5090,0
|
|
20241024,124300,689323570,5090,5090,5090,5090,0
|
|
20241024,124200,689323570,5090,5090,5090,5090,0
|
|
20241024,124100,689323570,5090,5080,5090,5080,117
|
|
20241024,124000,688729080,5100,5100,5100,5100,0
|
|
20241024,123900,688729080,5100,5100,5100,5100,1
|
|
20241024,123800,688723980,5070,5070,5070,5070,120
|
|
20241024,123700,688115580,5100,5100,5100,5090,22
|
|
20241024,123600,688003480,5100,5100,5100,5100,0
|
|
20241024,123500,688003480,5100,5090,5100,5070,84
|
|
20241024,123400,687576690,5070,5080,5080,5070,200
|
|
20241024,123300,686562470,5100,5090,5100,5090,20
|
|
20241024,123200,686460520,5090,5090,5090,5090,0
|
|
20241024,123100,686460520,5090,5090,5090,5090,0
|
|
20241024,123000,686460520,5090,5090,5090,5090,2
|
|
20241024,122900,686450340,5100,5100,5100,5100,1
|
|
20241024,122800,686445240,5090,5090,5090,5090,14
|
|
20241024,122700,686373980,5090,5100,5100,5090,541
|
|
20241024,122600,683615240,5100,5100,5100,5100,0
|
|
20241024,122500,683615240,5100,5100,5100,5090,3
|
|
20241024,122400,683599950,5090,5090,5090,5090,6
|
|
20241024,122300,683569410,5100,5100,5100,5100,6
|
|
20241024,122200,683538810,5100,5100,5100,5100,0
|
|
20241024,122100,683538810,5100,5100,5100,5100,0
|
|
20241024,122000,683538810,5100,5100,5100,5100,0
|
|
20241024,121900,683538810,5100,5100,5100,5100,0
|
|
20241024,121800,683538810,5100,5090,5100,5090,2
|
|
20241024,121700,683528620,5100,5100,5100,5100,0
|
|
20241024,121600,683528620,5100,5090,5100,5090,7
|
|
20241024,121500,683492980,5090,5080,5090,5080,44
|
|
20241024,121400,683269050,5100,5100,5100,5100,0
|
|
20241024,121300,683269050,5100,5100,5100,5100,0
|
|
20241024,121200,683269050,5100,5090,5100,5090,56
|
|
20241024,121100,682983550,5090,5080,5090,5070,353
|
|
20241024,121000,681186810,5100,5090,5100,5090,26
|
|
20241024,120900,681054460,5050,5100,5100,5050,3581
|
|
20241024,120800,662937150,5130,5130,5130,5130,0
|
|
20241024,120700,662937150,5130,5110,5130,5110,309
|
|
20241024,120600,661356410,5120,5100,5120,5100,903
|
|
20241024,120500,656751050,5120,5110,5120,5110,500
|
|
20241024,120400,654196040,5110,5100,5110,5100,31
|
|
20241024,120300,654037680,5110,5110,5110,5110,0
|
|
20241024,120200,654037680,5110,5110,5110,5110,30
|
|
20241024,120100,653884380,5100,5100,5120,5100,453
|
|
20241024,120000,651573510,5100,5090,5100,5090,657
|
|
20241024,115900,648228620,5090,5090,5090,5080,703
|
|
20241024,115800,644657100,5090,5090,5090,5090,310
|
|
20241024,115700,643079200,5090,5090,5090,5090,56
|
|
20241024,115600,642794160,5100,5080,5100,5080,493
|
|
20241024,115500,640279900,5100,5070,5100,5070,6182
|
|
20241024,115400,608861820,5080,5070,5080,5070,210
|
|
20241024,115300,607796690,5070,5050,5070,5050,632
|
|
20241024,115200,604596220,5050,5060,5060,5050,941
|
|
20241024,115100,599840570,5060,5060,5060,5060,0
|
|
20241024,115000,599840570,5060,5050,5060,5050,928
|
|
20241024,114900,595153890,5060,5060,5070,5060,127
|
|
20241024,114800,594511210,5060,5050,5060,5050,146
|
|
20241024,114700,593773120,5050,5050,5050,5050,607
|
|
20241024,114600,590707770,5050,5050,5050,5050,500
|
|
20241024,114500,588182770,5050,5050,5050,5050,214
|
|
20241024,114400,587102070,5050,5050,5060,5020,11071
|
|
20241024,114300,531461950,5060,5050,5060,5020,6989
|
|
20241024,114200,496258730,5050,5050,5050,5050,362
|
|
20241024,114100,494430630,5050,5050,5050,5050,343
|
|
20241024,114000,492698480,5050,5050,5050,5040,269
|
|
20241024,113900,491341230,5060,5060,5060,5060,1400
|
|
20241024,113800,484257230,5060,5060,5070,5060,1394
|
|
20241024,113700,477203470,5060,5050,5060,5050,799
|
|
20241024,113600,473166910,5060,5060,5060,5060,34
|
|
20241024,113500,472994870,5060,5060,5070,5060,579
|
|
20241024,113400,470064810,5030,5080,5080,5030,28230
|
|
20241024,113300,327751250,5090,5090,5100,5080,809
|
|
20241024,113200,323629800,5090,5090,5090,5050,20370
|
|
20241024,113100,220411130,5090,5100,5100,5090,284
|
|
20241024,113000,218965370,5100,5090,5100,5090,186
|
|
20241024,112900,218018100,5090,5090,5090,5080,1918
|
|
20241024,112800,208255990,5090,5090,5090,5080,88
|
|
20241024,112700,207808570,5090,5090,5100,5080,3852
|
|
20241024,112600,188193230,5100,5120,5120,5100,2183
|
|
20241024,112500,177056390,5130,5110,5130,5110,57
|
|
20241024,112400,176765100,5120,5110,5130,5110,101
|
|
20241024,112300,176248470,5130,5130,5130,5130,150
|
|
20241024,112200,175478970,5130,5120,5130,5110,151
|
|
20241024,112100,174706340,5120,5120,5120,5120,49
|
|
20241024,112000,174455460,5120,5130,5130,5120,79
|
|
20241024,111900,174050700,5120,5120,5120,5120,22
|
|
20241024,111800,173938060,5120,5120,5120,5120,1
|
|
20241024,111700,173932940,5110,5110,5110,5110,134
|
|
20241024,111600,173248200,5130,5120,5130,5120,34
|
|
20241024,111500,173073930,5100,5100,5100,5100,35
|
|
20241024,111400,172895430,5110,5110,5130,5110,162
|
|
20241024,111300,172066770,5130,5130,5130,5130,0
|
|
20241024,111200,172066770,5130,5130,5130,5130,0
|
|
20241024,111100,172066770,5130,5130,5130,5130,0
|
|
20241024,111000,172066770,5130,5130,5130,5130,1
|
|
20241024,110900,172061640,5120,5110,5120,5110,135
|
|
20241024,110800,171370450,5120,5110,5120,5110,4
|
|
20241024,110700,171350000,5100,5100,5100,5100,10
|
|
20241024,110600,171299000,5100,5120,5120,5100,1081
|
|
20241024,110500,165764820,5120,5100,5120,5100,269
|
|
20241024,110400,164391420,5100,5100,5100,5100,50
|
|
20241024,110300,164136420,5100,5100,5100,5100,530
|
|
20241024,110200,161433420,5100,5100,5110,5100,643
|
|
20241024,110100,158149110,5110,5110,5110,5110,111
|
|
20241024,110000,157581900,5090,5100,5100,5090,333
|
|
20241024,105900,155883620,5100,5100,5100,5100,20
|
|
20241024,105800,155781620,5110,5110,5110,5110,1
|
|
20241024,105700,155776510,5100,5100,5100,5100,217
|
|
20241024,105600,154669810,5100,5100,5100,5100,1
|
|
20241024,105500,154664710,5090,5090,5090,5090,9
|
|
20241024,105400,154618900,5100,5100,5100,5100,50
|
|
20241024,105300,154363900,5090,5090,5090,5090,3
|
|
20241024,105200,154348630,5090,5090,5090,5090,4
|
|
20241024,105100,154328270,5100,5100,5100,5100,10
|
|
20241024,105000,154277270,5090,5100,5100,5090,93
|
|
20241024,104900,153803400,5090,5090,5090,5090,2
|
|
20241024,104800,153793220,5100,5100,5100,5100,331
|
|
20241024,104700,152105120,5100,5100,5100,5100,1
|
|
20241024,104600,152100020,5080,5100,5100,5080,5743
|
|
20241024,104500,122823020,5100,5100,5100,5100,127
|
|
20241024,104400,122175320,5110,5110,5110,5110,0
|
|
20241024,104300,122175320,5110,5110,5110,5110,776
|
|
20241024,104200,118209960,5110,5110,5110,5110,400
|
|
20241024,104100,116165960,5120,5110,5120,5110,10
|
|
20241024,104000,116114850,5120,5120,5120,5120,0
|
|
20241024,103900,116114850,5120,5110,5120,5110,95
|
|
20241024,103800,115628490,5120,5120,5120,5120,1
|
|
20241024,103700,115623370,5110,5110,5110,5110,0
|
|
20241024,103600,115623370,5110,5110,5110,5110,69
|
|
20241024,103500,115270780,5100,5100,5100,5100,46
|
|
20241024,103400,115036180,5110,5110,5110,5110,75
|
|
20241024,103300,114652930,5120,5110,5120,5110,22
|
|
20241024,103200,114540500,5110,5110,5110,5110,1
|
|
20241024,103100,114535390,5100,5100,5100,5100,0
|
|
20241024,103000,114535390,5100,5110,5120,5100,216
|
|
20241024,102900,113431530,5130,5130,5130,5130,0
|
|
20241024,102800,113431530,5130,5120,5130,5120,501
|
|
20241024,102700,110866400,5120,5120,5120,5120,5
|
|
20241024,102600,110840800,5120,5120,5120,5120,0
|
|
20241024,102500,110840800,5120,5120,5120,5120,0
|
|
20241024,102400,110840800,5120,5120,5120,5120,0
|
|
20241024,102300,110840800,5120,5120,5120,5120,2
|
|
20241024,102200,110830560,5110,5110,5110,5110,0
|
|
20241024,102100,110830560,5110,5110,5110,5110,0
|
|
20241024,102000,110830560,5110,5110,5110,5110,3
|
|
20241024,101900,110815230,5110,5110,5110,5110,0
|
|
20241024,101800,110815230,5110,5110,5110,5110,23
|
|
20241024,101700,110697700,5110,5130,5130,5110,2
|
|
20241024,101600,110687460,5130,5140,5140,5130,101
|
|
20241024,101500,110168330,5150,5150,5150,5150,0
|
|
20241024,101400,110168330,5150,5110,5150,5100,1703
|
|
20241024,101300,101466400,5110,5120,5120,5110,2375
|
|
20241024,101200,89320490,5130,5130,5130,5130,0
|
|
20241024,101100,89320490,5130,5130,5130,5130,6
|
|
20241024,101000,89289710,5130,5130,5130,5130,75
|
|
20241024,100900,88904960,5120,5120,5120,5120,5
|
|
20241024,100800,88879360,5130,5140,5140,5130,2420
|
|
20241024,100700,76453790,5160,5160,5160,5160,1
|
|
20241024,100600,76448630,5160,5150,5160,5150,5
|
|
20241024,100500,76422840,5150,5150,5150,5150,1
|
|
20241024,100400,76417690,5160,5160,5160,5160,0
|
|
20241024,100300,76417690,5160,5160,5160,5160,0
|
|
20241024,100200,76417690,5160,5160,5160,5160,21
|
|
20241024,100100,76309330,5150,5160,5170,5150,11
|
|
20241024,100000,76252640,5150,5150,5150,5150,119
|
|
20241024,095900,75639790,5150,5170,5170,5150,376
|
|
20241024,095800,73703150,5160,5160,5160,5160,4
|
|
20241024,095700,73682510,5170,5170,5170,5170,0
|
|
20241024,095600,73682510,5170,5170,5170,5170,0
|
|
20241024,095500,73682510,5170,5170,5170,5170,0
|
|
20241024,095400,73682510,5170,5170,5170,5170,0
|
|
20241024,095300,73682510,5170,5150,5170,5150,23
|
|
20241024,095200,73564040,5190,5190,5190,5190,0
|
|
20241024,095100,73564040,5190,5190,5190,5190,0
|
|
20241024,095000,73564040,5190,5190,5190,5190,0
|
|
20241024,094900,73564040,5190,5190,5190,5190,100
|
|
20241024,094800,73045040,5190,5170,5190,5170,4
|
|
20241024,094700,73024330,5150,5170,5170,5150,221
|
|
20241024,094600,71884160,5160,5140,5160,5140,537
|
|
20241024,094500,69118600,5150,5150,5150,5150,0
|
|
20241024,094400,69118600,5150,5140,5150,5140,3
|
|
20241024,094300,69103170,5150,5150,5150,5150,2
|
|
20241024,094200,69092870,5150,5150,5150,5140,83
|
|
20241024,094100,68665740,5140,5150,5150,5140,194
|
|
20241024,094000,67668560,5140,5130,5140,5130,66
|
|
20241024,093900,67329340,5140,5140,5140,5140,0
|
|
20241024,093800,67329340,5140,5140,5140,5140,4
|
|
20241024,093700,67308780,5130,5130,5130,5130,9
|
|
20241024,093600,67262610,5150,5130,5150,5130,27
|
|
20241024,093500,67124070,5130,5120,5130,5120,320
|
|
20241024,093400,65483250,5120,5120,5120,5120,751
|
|
20241024,093300,61638130,5120,5120,5120,5120,50
|
|
20241024,093200,61382130,5110,5120,5120,5110,12
|
|
20241024,093100,61320710,5150,5150,5150,5150,0
|
|
20241024,093000,61320710,5150,5150,5150,5150,1
|
|
20241024,092900,61315560,5120,5120,5120,5120,0
|
|
20241024,092800,61315560,5120,5120,5120,5120,339
|
|
20241024,092700,59579880,5120,5120,5120,5120,380
|
|
20241024,092600,57634280,5120,5130,5130,5120,1646
|
|
20241024,092500,49195230,5140,5140,5140,5140,1
|
|
20241024,092400,49190090,5140,5150,5150,5140,889
|
|
20241024,092300,44614430,5150,5160,5160,5150,343
|
|
20241024,092200,42847600,5150,5150,5150,5150,0
|
|
20241024,092100,42847600,5150,5150,5150,5150,1138
|
|
20241024,092000,36986900,5150,5150,5150,5150,0
|
|
20241024,091900,36986900,5150,5150,5150,5150,0
|
|
20241024,091800,36986900,5150,5150,5150,5150,1
|
|
20241024,091700,36981750,5160,5140,5160,5140,501
|
|
20241024,091600,34406590,5140,5150,5150,5140,627
|
|
20241024,091500,31183390,5160,5160,5160,5160,500
|
|
20241024,091400,28603390,5200,5200,5200,5200,1
|
|
20241024,091300,28598190,5180,5190,5190,5180,1097
|
|
20241024,091200,22914780,5180,5180,5180,5180,1
|
|
20241024,091100,22909600,5170,5180,5210,5140,980
|
|
20241024,091000,17859420,5190,5190,5220,5140,702
|
|
20241024,090900,14224980,5200,5210,5210,5200,182
|
|
20241024,090800,13278360,5220,5220,5220,5220,0
|
|
20241024,090700,13278360,5220,5220,5220,5220,0
|
|
20241024,090600,13278360,5220,5220,5220,5220,0
|
|
20241024,090500,13278360,5220,5220,5220,5220,4
|
|
20241024,090400,13257480,5200,5200,5200,5200,0
|
|
20241024,090300,13257480,5200,5200,5200,5200,0
|
|
20241024,090200,13257480,5200,5200,5200,5200,0
|
|
20241024,090100,13257480,5200,5210,5210,5200,890
|
|
20241024,090000,8629240,5270,5210,5270,5210,1646
|