631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192800,143003050,5150,5150,5150,5150,1185
|
|
20241017,192700,143003050,5150,5150,5150,5150,0
|
|
20241017,192600,143003050,5150,5150,5150,5150,0
|
|
20241017,192500,143003050,5150,5150,5150,5150,0
|
|
20241017,192400,143003050,5150,5150,5150,5150,0
|
|
20241017,192300,143003050,5150,5150,5150,5150,0
|
|
20241017,192200,143003050,5150,5150,5150,5150,0
|
|
20241017,192100,143003050,5150,5150,5150,5150,0
|
|
20241017,192000,143003050,5150,5150,5150,5150,0
|
|
20241017,191900,143003050,5150,5150,5150,5150,0
|
|
20241017,191800,143003050,5150,5150,5150,5150,0
|
|
20241017,191700,143003050,5150,5150,5150,5150,0
|
|
20241017,191600,143003050,5150,5150,5150,5150,0
|
|
20241017,191500,143003050,5150,5150,5150,5150,0
|
|
20241017,191400,143003050,5150,5150,5150,5150,0
|
|
20241017,191300,143003050,5150,5150,5150,5150,0
|
|
20241017,191200,143003050,5150,5150,5150,5150,0
|
|
20241017,191100,143003050,5150,5150,5150,5150,0
|
|
20241017,191000,143003050,5150,5150,5150,5150,0
|
|
20241017,190900,143003050,5150,5150,5150,5150,0
|
|
20241017,190800,143003050,5150,5150,5150,5150,0
|
|
20241017,190700,143003050,5150,5150,5150,5150,0
|
|
20241017,190600,143003050,5150,5150,5150,5150,0
|
|
20241017,190500,143003050,5150,5150,5150,5150,0
|
|
20241017,190400,143003050,5150,5150,5150,5150,0
|
|
20241017,190300,143003050,5150,5150,5150,5150,0
|
|
20241017,190200,143003050,5150,5150,5150,5150,0
|
|
20241017,190100,143003050,5150,5150,5150,5150,0
|
|
20241017,190000,143003050,5150,5150,5150,5150,0
|
|
20241017,185900,143003050,5150,5150,5150,5150,0
|
|
20241017,185800,143003050,5150,5150,5150,5150,1185
|
|
20241017,185700,143003050,5150,5150,5150,5150,0
|
|
20241017,185600,143003050,5150,5150,5150,5150,0
|
|
20241017,185500,143003050,5150,5150,5150,5150,0
|
|
20241017,185400,143003050,5150,5150,5150,5150,0
|
|
20241017,185300,143003050,5150,5150,5150,5150,0
|
|
20241017,185200,143003050,5150,5150,5150,5150,0
|
|
20241017,185100,143003050,5150,5150,5150,5150,0
|
|
20241017,185000,143003050,5150,5150,5150,5150,0
|
|
20241017,184900,143003050,5150,5150,5150,5150,0
|
|
20241017,184800,143003050,5150,5150,5150,5150,0
|
|
20241017,184700,143003050,5150,5150,5150,5150,0
|
|
20241017,184600,143003050,5150,5150,5150,5150,0
|
|
20241017,184500,143003050,5150,5150,5150,5150,0
|
|
20241017,184400,143003050,5150,5150,5150,5150,0
|
|
20241017,184300,143003050,5150,5150,5150,5150,0
|
|
20241017,184200,143003050,5150,5150,5150,5150,0
|
|
20241017,184100,143003050,5150,5150,5150,5150,0
|
|
20241017,184000,143003050,5150,5150,5150,5150,0
|
|
20241017,183900,143003050,5150,5150,5150,5150,0
|
|
20241017,183800,143003050,5150,5150,5150,5150,0
|
|
20241017,183700,143003050,5150,5150,5150,5150,0
|
|
20241017,183600,143003050,5150,5150,5150,5150,0
|
|
20241017,183500,143003050,5150,5150,5150,5150,0
|
|
20241017,183400,143003050,5150,5150,5150,5150,0
|
|
20241017,183300,143003050,5150,5150,5150,5150,0
|
|
20241017,183200,143003050,5150,5150,5150,5150,0
|
|
20241017,183100,143003050,5150,5150,5150,5150,0
|
|
20241017,183000,143003050,5150,5150,5150,5150,0
|
|
20241017,182900,143003050,5150,5150,5150,5150,0
|
|
20241017,182800,143003050,5150,5150,5150,5150,1185
|
|
20241017,182700,143003050,5150,5150,5150,5150,0
|
|
20241017,182600,143003050,5150,5150,5150,5150,0
|
|
20241017,182500,143003050,5150,5150,5150,5150,0
|
|
20241017,182400,143003050,5150,5150,5150,5150,0
|
|
20241017,182300,143003050,5150,5150,5150,5150,0
|
|
20241017,182200,143003050,5150,5150,5150,5150,0
|
|
20241017,182100,143003050,5150,5150,5150,5150,0
|
|
20241017,182000,143003050,5150,5150,5150,5150,0
|
|
20241017,181900,143003050,5150,5150,5150,5150,0
|
|
20241017,181800,143003050,5150,5150,5150,5150,0
|
|
20241017,181700,143003050,5150,5150,5150,5150,0
|
|
20241017,181600,143003050,5150,5150,5150,5150,0
|
|
20241017,181500,143003050,5150,5150,5150,5150,0
|
|
20241017,181400,143003050,5150,5150,5150,5150,0
|
|
20241017,181300,143003050,5150,5150,5150,5150,0
|
|
20241017,181200,143003050,5150,5150,5150,5150,0
|
|
20241017,181100,143003050,5150,5150,5150,5150,0
|
|
20241017,181000,143003050,5150,5150,5150,5150,0
|
|
20241017,180900,143003050,5150,5150,5150,5150,0
|
|
20241017,180800,143003050,5150,5150,5150,5150,0
|
|
20241017,180700,143003050,5150,5150,5150,5150,0
|
|
20241017,180600,143003050,5150,5150,5150,5150,0
|
|
20241017,180500,143003050,5150,5150,5150,5150,0
|
|
20241017,180400,143003050,5150,5150,5150,5150,0
|
|
20241017,180300,143003050,5150,5150,5150,5150,0
|
|
20241017,180200,143003050,5150,5150,5150,5150,0
|
|
20241017,180100,143003050,5150,5150,5150,5150,0
|
|
20241017,180000,143003050,5150,5150,5150,5150,0
|
|
20241017,175900,143003050,5150,5150,5150,5150,0
|
|
20241017,175800,143003050,5150,5150,5150,5150,1185
|
|
20241017,175700,143003050,5150,5150,5150,5150,0
|
|
20241017,175600,143003050,5150,5150,5150,5150,0
|
|
20241017,175500,143003050,5150,5150,5150,5150,0
|
|
20241017,175400,143003050,5150,5150,5150,5150,0
|
|
20241017,175300,143003050,5150,5150,5150,5150,0
|
|
20241017,175200,143003050,5150,5150,5150,5150,0
|
|
20241017,175100,143003050,5150,5150,5150,5150,0
|
|
20241017,175000,143003050,5150,5150,5150,5150,0
|
|
20241017,174900,143003050,5150,5150,5150,5150,0
|
|
20241017,174800,143003050,5150,5150,5150,5150,0
|
|
20241017,174700,143003050,5150,5150,5150,5150,0
|
|
20241017,174600,143003050,5150,5150,5150,5150,0
|
|
20241017,174500,143003050,5150,5150,5150,5150,0
|
|
20241017,174400,143003050,5150,5150,5150,5150,0
|
|
20241017,174300,143003050,5150,5150,5150,5150,0
|
|
20241017,174200,143003050,5150,5150,5150,5150,0
|
|
20241017,174100,143003050,5150,5150,5150,5150,0
|
|
20241017,174000,143003050,5150,5150,5150,5150,0
|
|
20241017,173900,143003050,5150,5150,5150,5150,0
|
|
20241017,173800,143003050,5150,5150,5150,5150,0
|
|
20241017,173700,143003050,5150,5150,5150,5150,0
|
|
20241017,173600,143003050,5150,5150,5150,5150,0
|
|
20241017,173500,143003050,5150,5150,5150,5150,0
|
|
20241017,173400,143003050,5150,5150,5150,5150,0
|
|
20241017,173300,143003050,5150,5150,5150,5150,0
|
|
20241017,173200,143003050,5150,5150,5150,5150,0
|
|
20241017,173100,143003050,5150,5150,5150,5150,0
|
|
20241017,173000,143003050,5150,5150,5150,5150,0
|
|
20241017,172900,143003050,5150,5150,5150,5150,0
|
|
20241017,172800,143003050,5150,5150,5150,5150,1185
|
|
20241017,172700,143003050,5150,5150,5150,5150,0
|
|
20241017,172600,143003050,5150,5150,5150,5150,0
|
|
20241017,172500,143003050,5150,5150,5150,5150,0
|
|
20241017,172400,143003050,5150,5150,5150,5150,0
|
|
20241017,172300,143003050,5150,5150,5150,5150,0
|
|
20241017,172200,143003050,5150,5150,5150,5150,0
|
|
20241017,172100,143003050,5150,5150,5150,5150,0
|
|
20241017,172000,143003050,5150,5150,5150,5150,0
|
|
20241017,171900,143003050,5150,5150,5150,5150,0
|
|
20241017,171800,143003050,5150,5150,5150,5150,0
|
|
20241017,171700,143003050,5150,5150,5150,5150,0
|
|
20241017,171600,143003050,5150,5150,5150,5150,0
|
|
20241017,171500,143003050,5150,5150,5150,5150,0
|
|
20241017,171400,143003050,5150,5150,5150,5150,0
|
|
20241017,171300,143003050,5150,5150,5150,5150,0
|
|
20241017,171200,143003050,5150,5150,5150,5150,0
|
|
20241017,171100,143003050,5150,5150,5150,5150,0
|
|
20241017,171000,143003050,5150,5150,5150,5150,0
|
|
20241017,170900,143003050,5150,5150,5150,5150,0
|
|
20241017,170800,143003050,5150,5150,5150,5150,0
|
|
20241017,170700,143003050,5150,5150,5150,5150,0
|
|
20241017,170600,143003050,5150,5150,5150,5150,0
|
|
20241017,170500,143003050,5150,5150,5150,5150,0
|
|
20241017,170400,143003050,5150,5150,5150,5150,0
|
|
20241017,170300,143003050,5150,5150,5150,5150,0
|
|
20241017,170200,143003050,5150,5150,5150,5150,0
|
|
20241017,170100,143003050,5150,5150,5150,5150,0
|
|
20241017,170000,143003050,5150,5150,5150,5150,0
|
|
20241017,165900,143003050,5150,5150,5150,5150,0
|
|
20241017,165800,143003050,5150,5150,5150,5150,1185
|
|
20241017,165700,143003050,5150,5150,5150,5150,0
|
|
20241017,165600,143003050,5150,5150,5150,5150,0
|
|
20241017,165500,143003050,5150,5150,5150,5150,0
|
|
20241017,165400,143003050,5150,5150,5150,5150,0
|
|
20241017,165300,143003050,5150,5150,5150,5150,0
|
|
20241017,165200,143003050,5150,5150,5150,5150,0
|
|
20241017,165100,143003050,5150,5150,5150,5150,0
|
|
20241017,165000,143003050,5150,5150,5150,5150,0
|
|
20241017,164900,143003050,5150,5150,5150,5150,0
|
|
20241017,164800,143003050,5150,5150,5150,5150,0
|
|
20241017,164700,143003050,5150,5150,5150,5150,0
|
|
20241017,164600,143003050,5150,5150,5150,5150,0
|
|
20241017,164500,143003050,5150,5150,5150,5150,0
|
|
20241017,164400,143003050,5150,5150,5150,5150,0
|
|
20241017,164300,143003050,5150,5150,5150,5150,0
|
|
20241017,164200,143003050,5150,5150,5150,5150,0
|
|
20241017,164100,143003050,5150,5150,5150,5150,0
|
|
20241017,164000,143003050,5150,5150,5150,5150,0
|
|
20241017,163900,143003050,5150,5150,5150,5150,0
|
|
20241017,163800,143003050,5150,5150,5150,5150,0
|
|
20241017,163700,143003050,5150,5150,5150,5150,0
|
|
20241017,163600,143003050,5150,5150,5150,5150,0
|
|
20241017,163500,143003050,5150,5150,5150,5150,0
|
|
20241017,163400,143003050,5150,5150,5150,5150,0
|
|
20241017,163300,143003050,5150,5150,5150,5150,0
|
|
20241017,163200,143003050,5150,5150,5150,5150,0
|
|
20241017,163100,143003050,5150,5150,5150,5150,0
|
|
20241017,163000,143003050,5150,5150,5150,5150,0
|
|
20241017,162900,143003050,5150,5150,5150,5150,0
|
|
20241017,162800,143003050,5150,5150,5150,5150,1185
|
|
20241017,162700,143003050,5150,5150,5150,5150,0
|
|
20241017,162600,143003050,5150,5150,5150,5150,0
|
|
20241017,162500,143003050,5150,5150,5150,5150,0
|
|
20241017,162400,143003050,5150,5150,5150,5150,0
|
|
20241017,162300,143003050,5150,5150,5150,5150,0
|
|
20241017,162200,143003050,5150,5150,5150,5150,0
|
|
20241017,162100,143003050,5150,5150,5150,5150,0
|
|
20241017,162000,143003050,5150,5150,5150,5150,0
|
|
20241017,161900,143003050,5150,5150,5150,5150,0
|
|
20241017,161800,143003050,5150,5150,5150,5150,0
|
|
20241017,161700,143003050,5150,5150,5150,5150,0
|
|
20241017,161600,143003050,5150,5150,5150,5150,0
|
|
20241017,161500,143003050,5150,5150,5150,5150,0
|
|
20241017,161400,143003050,5150,5150,5150,5150,0
|
|
20241017,161300,143003050,5150,5150,5150,5150,0
|
|
20241017,161200,143003050,5150,5150,5150,5150,0
|
|
20241017,161100,143003050,5150,5150,5150,5150,0
|
|
20241017,161000,143003050,5150,5150,5150,5150,0
|
|
20241017,160900,143003050,5150,5150,5150,5150,0
|
|
20241017,160800,143003050,5150,5150,5150,5150,0
|
|
20241017,160700,143003050,5150,5150,5150,5150,0
|
|
20241017,160600,143003050,5150,5150,5150,5150,0
|
|
20241017,160500,143003050,5150,5150,5150,5150,0
|
|
20241017,160400,143003050,5150,5150,5150,5150,0
|
|
20241017,160300,143003050,5150,5150,5150,5150,0
|
|
20241017,160200,143003050,5150,5150,5150,5150,0
|
|
20241017,160100,143003050,5150,5150,5150,5150,0
|
|
20241017,160000,143003050,5150,5150,5150,5150,0
|
|
20241017,155900,143003050,5150,5150,5150,5150,0
|
|
20241017,155800,143003050,5150,5150,5150,5150,1185
|
|
20241017,155700,143003050,5150,5150,5150,5150,0
|
|
20241017,155600,143003050,5150,5150,5150,5150,0
|
|
20241017,155500,143003050,5150,5150,5150,5150,0
|
|
20241017,155400,143003050,5150,5150,5150,5150,0
|
|
20241017,155300,143003050,5150,5150,5150,5150,0
|
|
20241017,155200,143003050,5150,5150,5150,5150,0
|
|
20241017,155100,143003050,5150,5150,5150,5150,0
|
|
20241017,155000,143003050,5150,5150,5150,5150,0
|
|
20241017,154900,143003050,5150,5150,5150,5150,0
|
|
20241017,154800,143003050,5150,5150,5150,5150,0
|
|
20241017,154700,143003050,5150,5150,5150,5150,0
|
|
20241017,154600,143003050,5150,5150,5150,5150,0
|
|
20241017,154500,143003050,5150,5150,5150,5150,0
|
|
20241017,154400,143003050,5150,5150,5150,5150,0
|
|
20241017,154300,143003050,5150,5150,5150,5150,0
|
|
20241017,154200,143003050,5150,5150,5150,5150,0
|
|
20241017,154100,143003050,5150,5150,5150,5150,0
|
|
20241017,154000,143003050,5150,5150,5150,5150,0
|
|
20241017,153900,143003050,5150,5150,5150,5150,0
|
|
20241017,153800,143003050,5150,5150,5150,5150,0
|
|
20241017,153700,143003050,5150,5150,5150,5150,0
|
|
20241017,153600,143003050,5150,5150,5150,5150,0
|
|
20241017,153500,143003050,5150,5150,5150,5150,0
|
|
20241017,153400,143003050,5150,5150,5150,5150,0
|
|
20241017,153300,143003050,5150,5150,5150,5150,0
|
|
20241017,153200,143003050,5150,5150,5150,5150,0
|
|
20241017,153100,143003050,5150,5150,5150,5150,0
|
|
20241017,153000,143003050,5150,5150,5150,5150,1185
|
|
20241017,152900,136900300,5110,5110,5110,5110,0
|
|
20241017,152800,136900300,5110,5110,5110,5110,0
|
|
20241017,152700,136900300,5110,5110,5110,5110,0
|
|
20241017,152600,136900300,5110,5110,5110,5110,0
|
|
20241017,152500,136900300,5110,5110,5110,5110,0
|
|
20241017,152400,136900300,5110,5110,5110,5110,0
|
|
20241017,152300,136900300,5110,5110,5110,5110,0
|
|
20241017,152200,136900300,5110,5110,5110,5110,0
|
|
20241017,152100,136900300,5110,5110,5110,5110,0
|
|
20241017,152000,136900300,5110,5110,5110,5110,0
|
|
20241017,151900,136900300,5110,5110,5110,5110,4
|
|
20241017,151800,136879860,5110,5110,5110,5110,257
|
|
20241017,151700,135566590,5090,5090,5090,5090,0
|
|
20241017,151600,135566590,5090,5090,5090,5090,0
|
|
20241017,151500,135566590,5090,5090,5090,5090,10
|
|
20241017,151400,135515690,5070,5080,5080,5070,434
|
|
20241017,151300,133311070,5080,5080,5080,5080,6971
|
|
20241017,151200,97898390,5080,5080,5080,5080,5
|
|
20241017,151100,97872990,5080,5080,5080,5080,0
|
|
20241017,151000,97872990,5080,5080,5080,5080,0
|
|
20241017,150900,97872990,5080,5080,5080,5080,0
|
|
20241017,150800,97872990,5080,5090,5090,5080,2817
|
|
20241017,150700,83546280,5110,5110,5110,5110,0
|
|
20241017,150600,83546280,5110,5110,5110,5110,0
|
|
20241017,150500,83546280,5110,5100,5110,5100,6
|
|
20241017,150400,83515660,5090,5090,5090,5090,0
|
|
20241017,150300,83515660,5090,5090,5090,5090,0
|
|
20241017,150200,83515660,5090,5090,5090,5090,37
|
|
20241017,150100,83327330,5100,5100,5100,5100,1
|
|
20241017,150000,83322230,5100,5100,5100,5100,0
|
|
20241017,145900,83322230,5100,5100,5100,5100,0
|
|
20241017,145800,83322230,5100,5100,5100,5100,0
|
|
20241017,145700,83322230,5100,5100,5100,5100,0
|
|
20241017,145600,83322230,5100,5100,5100,5100,0
|
|
20241017,145500,83322230,5100,5100,5100,5100,0
|
|
20241017,145400,83322230,5100,5100,5100,5100,0
|
|
20241017,145300,83322230,5100,5100,5100,5100,300
|
|
20241017,145200,81792230,5100,5100,5100,5100,0
|
|
20241017,145100,81792230,5100,5100,5100,5100,0
|
|
20241017,145000,81792230,5100,5100,5100,5100,1
|
|
20241017,144900,81787130,5090,5090,5090,5090,300
|
|
20241017,144800,80260130,5100,5100,5100,5100,100
|
|
20241017,144700,79750130,5090,5090,5090,5090,0
|
|
20241017,144600,79750130,5090,5090,5090,5090,0
|
|
20241017,144500,79750130,5090,5090,5090,5090,0
|
|
20241017,144400,79750130,5090,5090,5090,5090,0
|
|
20241017,144300,79750130,5090,5090,5090,5090,0
|
|
20241017,144200,79750130,5090,5090,5090,5090,0
|
|
20241017,144100,79750130,5090,5090,5090,5090,0
|
|
20241017,144000,79750130,5090,5090,5090,5090,27
|
|
20241017,143900,79612700,5090,5090,5090,5090,0
|
|
20241017,143800,79612700,5090,5090,5090,5090,200
|
|
20241017,143700,78594700,5090,5090,5090,5090,0
|
|
20241017,143600,78594700,5090,5090,5090,5090,0
|
|
20241017,143500,78594700,5090,5090,5090,5090,0
|
|
20241017,143400,78594700,5090,5090,5090,5090,0
|
|
20241017,143300,78594700,5090,5090,5090,5090,0
|
|
20241017,143200,78594700,5090,5090,5090,5090,0
|
|
20241017,143100,78594700,5090,5100,5100,5090,217
|
|
20241017,143000,77490120,5100,5100,5100,5100,0
|
|
20241017,142900,77490120,5100,5100,5100,5100,0
|
|
20241017,142800,77490120,5100,5100,5100,5100,0
|
|
20241017,142700,77490120,5100,5100,5100,5100,0
|
|
20241017,142600,77490120,5100,5100,5100,5100,0
|
|
20241017,142500,77490120,5100,5100,5100,5100,0
|
|
20241017,142400,77490120,5100,5100,5100,5100,0
|
|
20241017,142300,77490120,5100,5100,5100,5100,0
|
|
20241017,142200,77490120,5100,5100,5100,5100,0
|
|
20241017,142100,77490120,5100,5100,5100,5100,0
|
|
20241017,142000,77490120,5100,5100,5100,5100,0
|
|
20241017,141900,77490120,5100,5100,5100,5100,0
|
|
20241017,141800,77490120,5100,5100,5100,5100,0
|
|
20241017,141700,77490120,5100,5100,5100,5100,660
|
|
20241017,141600,74124120,5100,5100,5100,5100,0
|
|
20241017,141500,74124120,5100,5100,5100,5100,10
|
|
20241017,141400,74073120,5100,5100,5100,5100,0
|
|
20241017,141300,74073120,5100,5100,5100,5100,290
|
|
20241017,141200,72594120,5110,5110,5110,5110,0
|
|
20241017,141100,72594120,5110,5110,5110,5110,0
|
|
20241017,141000,72594120,5110,5110,5110,5110,0
|
|
20241017,140900,72594120,5110,5110,5110,5110,0
|
|
20241017,140800,72594120,5110,5110,5110,5110,0
|
|
20241017,140700,72594120,5110,5110,5110,5110,6
|
|
20241017,140600,72563460,5110,5110,5110,5110,0
|
|
20241017,140500,72563460,5110,5110,5110,5110,1
|
|
20241017,140400,72558350,5100,5100,5100,5100,0
|
|
20241017,140300,72558350,5100,5100,5100,5100,111
|
|
20241017,140200,71992250,5100,5100,5100,5100,0
|
|
20241017,140100,71992250,5100,5100,5100,5100,0
|
|
20241017,140000,71992250,5100,5100,5100,5100,0
|
|
20241017,135900,71992250,5100,5100,5100,5100,0
|
|
20241017,135800,71992250,5100,5100,5100,5100,0
|
|
20241017,135700,71992250,5100,5100,5100,5100,0
|
|
20241017,135600,71992250,5100,5100,5100,5100,0
|
|
20241017,135500,71992250,5100,5110,5110,5100,87
|
|
20241017,135400,71548490,5100,5100,5100,5100,584
|
|
20241017,135300,68570090,5100,5100,5100,5100,0
|
|
20241017,135200,68570090,5100,5100,5100,5100,0
|
|
20241017,135100,68570090,5100,5100,5100,5100,0
|
|
20241017,135000,68570090,5100,5100,5100,5100,10
|
|
20241017,134900,68519090,5100,5100,5100,5100,0
|
|
20241017,134800,68519090,5100,5100,5100,5100,200
|
|
20241017,134700,67499090,5100,5100,5100,5100,0
|
|
20241017,134600,67499090,5100,5100,5100,5100,0
|
|
20241017,134500,67499090,5100,5090,5100,5090,23
|
|
20241017,134400,67382010,5090,5090,5090,5090,0
|
|
20241017,134300,67382010,5090,5090,5090,5090,0
|
|
20241017,134200,67382010,5090,5090,5090,5090,0
|
|
20241017,134100,67382010,5090,5090,5090,5090,1
|
|
20241017,134000,67376920,5090,5090,5090,5090,0
|
|
20241017,133900,67376920,5090,5090,5090,5090,0
|
|
20241017,133800,67376920,5090,5090,5090,5090,0
|
|
20241017,133700,67376920,5090,5090,5090,5090,1
|
|
20241017,133600,67371830,5090,5090,5090,5090,0
|
|
20241017,133500,67371830,5090,5090,5090,5090,0
|
|
20241017,133400,67371830,5090,5090,5090,5090,0
|
|
20241017,133300,67371830,5090,5090,5090,5090,0
|
|
20241017,133200,67371830,5090,5090,5090,5090,1
|
|
20241017,133100,67366740,5090,5090,5090,5090,0
|
|
20241017,133000,67366740,5090,5090,5090,5090,10
|
|
20241017,132900,67315840,5090,5090,5090,5090,0
|
|
20241017,132800,67315840,5090,5090,5090,5090,20
|
|
20241017,132700,67214040,5080,5080,5080,5080,0
|
|
20241017,132600,67214040,5080,5080,5080,5080,0
|
|
20241017,132500,67214040,5080,5080,5080,5080,0
|
|
20241017,132400,67214040,5080,5080,5080,5080,0
|
|
20241017,132300,67214040,5080,5080,5080,5080,0
|
|
20241017,132200,67214040,5080,5080,5080,5080,0
|
|
20241017,132100,67214040,5080,5080,5080,5080,0
|
|
20241017,132000,67214040,5080,5080,5080,5080,0
|
|
20241017,131900,67214040,5080,5080,5080,5080,0
|
|
20241017,131800,67214040,5080,5080,5080,5080,0
|
|
20241017,131700,67214040,5080,5080,5080,5080,0
|
|
20241017,131600,67214040,5080,5080,5080,5080,500
|
|
20241017,131500,64674040,5080,5080,5080,5080,0
|
|
20241017,131400,64674040,5080,5080,5080,5080,0
|
|
20241017,131300,64674040,5080,5080,5080,5080,26
|
|
20241017,131200,64541960,5080,5080,5080,5080,0
|
|
20241017,131100,64541960,5080,5080,5080,5080,0
|
|
20241017,131000,64541960,5080,5080,5080,5080,0
|
|
20241017,130900,64541960,5080,5080,5080,5080,0
|
|
20241017,130800,64541960,5080,5080,5080,5080,0
|
|
20241017,130700,64541960,5080,5080,5080,5080,20
|
|
20241017,130600,64440360,5080,5080,5080,5080,0
|
|
20241017,130500,64440360,5080,5080,5080,5080,0
|
|
20241017,130400,64440360,5080,5080,5080,5080,0
|
|
20241017,130300,64440360,5080,5080,5080,5080,0
|
|
20241017,130200,64440360,5080,5080,5080,5080,0
|
|
20241017,130100,64440360,5080,5080,5080,5080,0
|
|
20241017,130000,64440360,5080,5080,5080,5080,5
|
|
20241017,125900,64414960,5070,5070,5070,5070,0
|
|
20241017,125800,64414960,5070,5070,5070,5070,0
|
|
20241017,125700,64414960,5070,5070,5070,5070,0
|
|
20241017,125600,64414960,5070,5070,5070,5070,0
|
|
20241017,125500,64414960,5070,5070,5070,5070,0
|
|
20241017,125400,64414960,5070,5070,5070,5070,0
|
|
20241017,125300,64414960,5070,5070,5070,5070,0
|
|
20241017,125200,64414960,5070,5070,5070,5070,0
|
|
20241017,125100,64414960,5070,5070,5070,5070,0
|
|
20241017,125000,64414960,5070,5070,5070,5070,0
|
|
20241017,124900,64414960,5070,5070,5070,5070,0
|
|
20241017,124800,64414960,5070,5070,5070,5070,0
|
|
20241017,124700,64414960,5070,5070,5070,5070,0
|
|
20241017,124600,64414960,5070,5070,5070,5070,0
|
|
20241017,124500,64414960,5070,5070,5070,5070,380
|
|
20241017,124400,62488360,5080,5080,5080,5080,0
|
|
20241017,124300,62488360,5080,5080,5080,5080,0
|
|
20241017,124200,62488360,5080,5080,5080,5080,0
|
|
20241017,124100,62488360,5080,5080,5080,5080,0
|
|
20241017,124000,62488360,5080,5080,5080,5080,0
|
|
20241017,123900,62488360,5080,5080,5080,5080,0
|
|
20241017,123800,62488360,5080,5080,5080,5080,160
|
|
20241017,123700,61675560,5080,5080,5080,5080,0
|
|
20241017,123600,61675560,5080,5080,5080,5080,0
|
|
20241017,123500,61675560,5080,5080,5080,5080,0
|
|
20241017,123400,61675560,5080,5080,5080,5080,0
|
|
20241017,123300,61675560,5080,5080,5080,5080,0
|
|
20241017,123200,61675560,5080,5080,5080,5080,0
|
|
20241017,123100,61675560,5080,5080,5080,5080,0
|
|
20241017,123000,61675560,5080,5080,5080,5080,0
|
|
20241017,122900,61675560,5080,5080,5080,5080,0
|
|
20241017,122800,61675560,5080,5080,5080,5080,0
|
|
20241017,122700,61675560,5080,5080,5080,5080,0
|
|
20241017,122600,61675560,5080,5080,5080,5080,0
|
|
20241017,122500,61675560,5080,5080,5080,5080,0
|
|
20241017,122400,61675560,5080,5080,5080,5080,0
|
|
20241017,122300,61675560,5080,5080,5080,5080,0
|
|
20241017,122200,61675560,5080,5080,5080,5080,0
|
|
20241017,122100,61675560,5080,5080,5080,5080,0
|
|
20241017,122000,61675560,5080,5080,5080,5080,1
|
|
20241017,121900,61670480,5080,5080,5080,5080,0
|
|
20241017,121800,61670480,5080,5080,5080,5080,0
|
|
20241017,121700,61670480,5080,5080,5080,5080,0
|
|
20241017,121600,61670480,5080,5080,5080,5080,100
|
|
20241017,121500,61162480,5080,5080,5080,5080,0
|
|
20241017,121400,61162480,5080,5080,5080,5080,0
|
|
20241017,121300,61162480,5080,5080,5080,5080,0
|
|
20241017,121200,61162480,5080,5080,5080,5080,0
|
|
20241017,121100,61162480,5080,5080,5080,5080,48
|
|
20241017,121000,60918640,5080,5080,5080,5080,0
|
|
20241017,120900,60918640,5080,5080,5080,5080,0
|
|
20241017,120800,60918640,5080,5080,5080,5080,0
|
|
20241017,120700,60918640,5080,5080,5080,5080,0
|
|
20241017,120600,60918640,5080,5080,5080,5080,0
|
|
20241017,120500,60918640,5080,5080,5080,5080,0
|
|
20241017,120400,60918640,5080,5080,5080,5080,0
|
|
20241017,120300,60918640,5080,5080,5080,5080,0
|
|
20241017,120200,60918640,5080,5080,5080,5080,1
|
|
20241017,120100,60913560,5080,5080,5080,5080,0
|
|
20241017,120000,60913560,5080,5080,5080,5080,1
|
|
20241017,115900,60908480,5080,5080,5080,5080,0
|
|
20241017,115800,60908480,5080,5080,5080,5080,0
|
|
20241017,115700,60908480,5080,5080,5080,5080,0
|
|
20241017,115600,60908480,5080,5080,5080,5080,0
|
|
20241017,115500,60908480,5080,5080,5080,5080,0
|
|
20241017,115400,60908480,5080,5080,5080,5080,0
|
|
20241017,115300,60908480,5080,5080,5080,5080,0
|
|
20241017,115200,60908480,5080,5080,5080,5080,0
|
|
20241017,115100,60908480,5080,5080,5080,5080,154
|
|
20241017,115000,60126160,5080,5080,5080,5080,384
|
|
20241017,114900,58175440,5080,5080,5080,5080,0
|
|
20241017,114800,58175440,5080,5080,5080,5080,1
|
|
20241017,114700,58170360,5080,5080,5080,5080,500
|
|
20241017,114600,55630360,5080,5080,5080,5080,1300
|
|
20241017,114500,49026360,5090,5090,5090,5090,0
|
|
20241017,114400,49026360,5090,5090,5090,5090,0
|
|
20241017,114300,49026360,5090,5090,5090,5090,0
|
|
20241017,114200,49026360,5090,5090,5090,5090,0
|
|
20241017,114100,49026360,5090,5090,5090,5090,0
|
|
20241017,114000,49026360,5090,5090,5090,5090,0
|
|
20241017,113900,49026360,5090,5090,5090,5090,0
|
|
20241017,113800,49026360,5090,5090,5090,5090,0
|
|
20241017,113700,49026360,5090,5090,5090,5090,0
|
|
20241017,113600,49026360,5090,5090,5090,5090,0
|
|
20241017,113500,49026360,5090,5090,5090,5090,0
|
|
20241017,113400,49026360,5090,5090,5090,5090,0
|
|
20241017,113300,49026360,5090,5090,5090,5090,200
|
|
20241017,113200,48008360,5090,5090,5090,5090,0
|
|
20241017,113100,48008360,5090,5090,5090,5090,0
|
|
20241017,113000,48008360,5090,5090,5090,5090,53
|
|
20241017,112900,47738590,5100,5100,5100,5100,0
|
|
20241017,112800,47738590,5100,5100,5100,5100,0
|
|
20241017,112700,47738590,5100,5100,5100,5100,0
|
|
20241017,112600,47738590,5100,5100,5100,5100,0
|
|
20241017,112500,47738590,5100,5100,5100,5100,0
|
|
20241017,112400,47738590,5100,5100,5100,5100,0
|
|
20241017,112300,47738590,5100,5100,5100,5100,0
|
|
20241017,112200,47738590,5100,5100,5100,5100,0
|
|
20241017,112100,47738590,5100,5100,5100,5100,0
|
|
20241017,112000,47738590,5100,5100,5100,5100,0
|
|
20241017,111900,47738590,5100,5100,5100,5100,0
|
|
20241017,111800,47738590,5100,5100,5100,5100,4
|
|
20241017,111700,47718190,5100,5100,5100,5100,0
|
|
20241017,111600,47718190,5100,5100,5100,5100,1
|
|
20241017,111500,47713090,5090,5090,5090,5090,0
|
|
20241017,111400,47713090,5090,5090,5090,5090,0
|
|
20241017,111300,47713090,5090,5090,5090,5090,0
|
|
20241017,111200,47713090,5090,5090,5090,5090,0
|
|
20241017,111100,47713090,5090,5090,5090,5090,0
|
|
20241017,111000,47713090,5090,5090,5090,5090,0
|
|
20241017,110900,47713090,5090,5090,5090,5090,0
|
|
20241017,110800,47713090,5090,5090,5090,5090,0
|
|
20241017,110700,47713090,5090,5090,5090,5090,0
|
|
20241017,110600,47713090,5090,5090,5090,5090,0
|
|
20241017,110500,47713090,5090,5090,5090,5090,0
|
|
20241017,110400,47713090,5090,5090,5090,5090,0
|
|
20241017,110300,47713090,5090,5090,5090,5090,0
|
|
20241017,110200,47713090,5090,5090,5090,5090,50
|
|
20241017,110100,47458590,5090,5090,5090,5090,0
|
|
20241017,110000,47458590,5090,5090,5090,5090,0
|
|
20241017,105900,47458590,5090,5090,5090,5090,0
|
|
20241017,105800,47458590,5090,5090,5090,5090,0
|
|
20241017,105700,47458590,5090,5090,5090,5090,4
|
|
20241017,105600,47438230,5080,5080,5080,5080,0
|
|
20241017,105500,47438230,5080,5080,5080,5080,0
|
|
20241017,105400,47438230,5080,5080,5080,5080,0
|
|
20241017,105300,47438230,5080,5080,5080,5080,0
|
|
20241017,105200,47438230,5080,5080,5080,5080,0
|
|
20241017,105100,47438230,5080,5080,5080,5080,0
|
|
20241017,105000,47438230,5080,5080,5080,5080,0
|
|
20241017,104900,47438230,5080,5080,5080,5080,0
|
|
20241017,104800,47438230,5080,5090,5090,5080,209
|
|
20241017,104700,46376500,5080,5080,5080,5080,0
|
|
20241017,104600,46376500,5080,5080,5080,5080,0
|
|
20241017,104500,46376500,5080,5080,5080,5080,0
|
|
20241017,104400,46376500,5080,5080,5080,5080,0
|
|
20241017,104300,46376500,5080,5080,5080,5080,0
|
|
20241017,104200,46376500,5080,5080,5080,5080,0
|
|
20241017,104100,46376500,5080,5080,5080,5080,0
|
|
20241017,104000,46376500,5080,5080,5080,5080,0
|
|
20241017,103900,46376500,5080,5080,5080,5080,0
|
|
20241017,103800,46376500,5080,5080,5080,5080,0
|
|
20241017,103700,46376500,5080,5080,5080,5080,0
|
|
20241017,103600,46376500,5080,5080,5080,5080,0
|
|
20241017,103500,46376500,5080,5080,5080,5080,0
|
|
20241017,103400,46376500,5080,5080,5080,5080,0
|
|
20241017,103300,46376500,5080,5080,5080,5080,133
|
|
20241017,103200,45700860,5090,5090,5090,5090,0
|
|
20241017,103100,45700860,5090,5090,5090,5090,0
|
|
20241017,103000,45700860,5090,5090,5090,5090,0
|
|
20241017,102900,45700860,5090,5090,5090,5090,521
|
|
20241017,102800,43048970,5090,5090,5090,5090,0
|
|
20241017,102700,43048970,5090,5090,5090,5090,0
|
|
20241017,102600,43048970,5090,5090,5090,5090,0
|
|
20241017,102500,43048970,5090,5090,5090,5090,0
|
|
20241017,102400,43048970,5090,5090,5090,5090,0
|
|
20241017,102300,43048970,5090,5090,5090,5090,0
|
|
20241017,102200,43048970,5090,5090,5090,5090,0
|
|
20241017,102100,43048970,5090,5090,5090,5090,1
|
|
20241017,102000,43043880,5100,5100,5100,5100,0
|
|
20241017,101900,43043880,5100,5100,5100,5100,1
|
|
20241017,101800,43038780,5100,5100,5100,5100,0
|
|
20241017,101700,43038780,5100,5100,5100,5100,2
|
|
20241017,101600,43028580,5090,5090,5090,5090,0
|
|
20241017,101500,43028580,5090,5090,5090,5090,0
|
|
20241017,101400,43028580,5090,5090,5090,5090,0
|
|
20241017,101300,43028580,5090,5090,5090,5090,0
|
|
20241017,101200,43028580,5090,5090,5090,5090,0
|
|
20241017,101100,43028580,5090,5090,5090,5090,0
|
|
20241017,101000,43028580,5090,5100,5100,5090,28
|
|
20241017,100900,42886050,5100,5100,5100,5100,0
|
|
20241017,100800,42886050,5100,5100,5100,5100,0
|
|
20241017,100700,42886050,5100,5100,5100,5100,1
|
|
20241017,100600,42880950,5100,5100,5100,5100,1
|
|
20241017,100500,42875850,5080,5080,5080,5080,0
|
|
20241017,100400,42875850,5080,5080,5080,5080,0
|
|
20241017,100300,42875850,5080,5080,5080,5080,0
|
|
20241017,100200,42875850,5080,5080,5080,5080,300
|
|
20241017,100100,41351850,5080,5080,5080,5080,0
|
|
20241017,100000,41351850,5080,5080,5080,5080,0
|
|
20241017,095900,41351850,5080,5080,5080,5080,0
|
|
20241017,095800,41351850,5080,5080,5080,5080,0
|
|
20241017,095700,41351850,5080,5080,5080,5080,320
|
|
20241017,095600,39726250,5080,5080,5080,5080,0
|
|
20241017,095500,39726250,5080,5080,5080,5080,0
|
|
20241017,095400,39726250,5080,5080,5080,5080,0
|
|
20241017,095300,39726250,5080,5080,5080,5080,1
|
|
20241017,095200,39721170,5100,5100,5100,5100,0
|
|
20241017,095100,39721170,5100,5100,5100,5100,0
|
|
20241017,095000,39721170,5100,5100,5100,5100,0
|
|
20241017,094900,39721170,5100,5100,5100,5100,0
|
|
20241017,094800,39721170,5100,5100,5100,5100,0
|
|
20241017,094700,39721170,5100,5100,5100,5100,0
|
|
20241017,094600,39721170,5100,5100,5100,5100,0
|
|
20241017,094500,39721170,5100,5100,5100,5100,0
|
|
20241017,094400,39721170,5100,5100,5100,5100,0
|
|
20241017,094300,39721170,5100,5100,5100,5100,0
|
|
20241017,094200,39721170,5100,5100,5100,5100,1
|
|
20241017,094100,39716070,5090,5090,5090,5090,0
|
|
20241017,094000,39716070,5090,5090,5090,5090,0
|
|
20241017,093900,39716070,5090,5090,5090,5090,0
|
|
20241017,093800,39716070,5090,5090,5090,5090,100
|
|
20241017,093700,39207070,5090,5090,5090,5090,1
|
|
20241017,093600,39201980,5090,5090,5090,5090,200
|
|
20241017,093500,38183980,5120,5120,5120,5120,0
|
|
20241017,093400,38183980,5120,5120,5120,5120,0
|
|
20241017,093300,38183980,5120,5120,5120,5120,1
|
|
20241017,093200,38178860,5120,5120,5120,5120,0
|
|
20241017,093100,38178860,5120,5120,5120,5120,0
|
|
20241017,093000,38178860,5120,5120,5120,5120,0
|
|
20241017,092900,38178860,5120,5120,5120,5120,23
|
|
20241017,092800,38061100,5120,5110,5120,5110,51
|
|
20241017,092700,37800000,5120,5120,5120,5120,0
|
|
20241017,092600,37800000,5120,5120,5120,5120,0
|
|
20241017,092500,37800000,5120,5120,5120,5120,0
|
|
20241017,092400,37800000,5120,5120,5120,5120,28
|
|
20241017,092300,37656640,5120,5110,5120,5110,26
|
|
20241017,092200,37523740,5100,5100,5100,5100,0
|
|
20241017,092100,37523740,5100,5100,5100,5100,1000
|
|
20241017,092000,32423740,5100,5090,5100,5090,1558
|
|
20241017,091900,24482940,5080,5080,5080,5080,1
|
|
20241017,091800,24477860,5080,5080,5080,5080,0
|
|
20241017,091700,24477860,5080,5080,5080,5080,10
|
|
20241017,091600,24427060,5090,5090,5090,5090,0
|
|
20241017,091500,24427060,5090,5090,5090,5090,2
|
|
20241017,091400,24416880,5070,5070,5070,5070,140
|
|
20241017,091300,23707080,5070,5070,5070,5070,923
|
|
20241017,091200,19027470,5100,5100,5100,5100,0
|
|
20241017,091100,19027470,5100,5100,5100,5100,0
|
|
20241017,091000,19027470,5100,5100,5100,5100,1
|
|
20241017,090900,19022370,5070,5100,5100,5070,1232
|
|
20241017,090800,12765960,5100,5100,5100,5100,606
|
|
20241017,090700,9675360,5100,5100,5100,5100,1410
|
|
20241017,090600,2484360,5100,5100,5100,5100,1
|
|
20241017,090500,2479260,5100,5100,5100,5100,1
|
|
20241017,090400,2474160,5070,5070,5070,5070,1
|
|
20241017,090300,2469090,5070,5070,5070,5070,0
|
|
20241017,090200,2469090,5070,5070,5070,5070,0
|
|
20241017,090100,2469090,5070,5070,5070,5070,0
|
|
20241017,090000,2469090,5070,5070,5070,5070,487
|