632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,192900,293267720,5080,5080,5080,5080,2299
|
|
20241022,192800,293267720,5080,5080,5080,5080,0
|
|
20241022,192700,293267720,5080,5080,5080,5080,0
|
|
20241022,192600,293267720,5080,5080,5080,5080,0
|
|
20241022,192500,293267720,5080,5080,5080,5080,0
|
|
20241022,192400,293267720,5080,5080,5080,5080,0
|
|
20241022,192300,293267720,5080,5080,5080,5080,0
|
|
20241022,192200,293267720,5080,5080,5080,5080,0
|
|
20241022,192100,293267720,5080,5080,5080,5080,0
|
|
20241022,192000,293267720,5080,5080,5080,5080,0
|
|
20241022,191900,293267720,5080,5080,5080,5080,0
|
|
20241022,191800,293267720,5080,5080,5080,5080,0
|
|
20241022,191700,293267720,5080,5080,5080,5080,0
|
|
20241022,191600,293267720,5080,5080,5080,5080,0
|
|
20241022,191500,293267720,5080,5080,5080,5080,0
|
|
20241022,191400,293267720,5080,5080,5080,5080,0
|
|
20241022,191300,293267720,5080,5080,5080,5080,0
|
|
20241022,191200,293267720,5080,5080,5080,5080,0
|
|
20241022,191100,293267720,5080,5080,5080,5080,0
|
|
20241022,191000,293267720,5080,5080,5080,5080,0
|
|
20241022,190900,293267720,5080,5080,5080,5080,0
|
|
20241022,190800,293267720,5080,5080,5080,5080,0
|
|
20241022,190700,293267720,5080,5080,5080,5080,0
|
|
20241022,190600,293267720,5080,5080,5080,5080,0
|
|
20241022,190500,293267720,5080,5080,5080,5080,0
|
|
20241022,190400,293267720,5080,5080,5080,5080,0
|
|
20241022,190300,293267720,5080,5080,5080,5080,0
|
|
20241022,190200,293267720,5080,5080,5080,5080,0
|
|
20241022,190100,293267720,5080,5080,5080,5080,0
|
|
20241022,190000,293267720,5080,5080,5080,5080,0
|
|
20241022,185900,293267720,5080,5080,5080,5080,2299
|
|
20241022,185800,293267720,5080,5080,5080,5080,0
|
|
20241022,185700,293267720,5080,5080,5080,5080,0
|
|
20241022,185600,293267720,5080,5080,5080,5080,0
|
|
20241022,185500,293267720,5080,5080,5080,5080,0
|
|
20241022,185400,293267720,5080,5080,5080,5080,0
|
|
20241022,185300,293267720,5080,5080,5080,5080,0
|
|
20241022,185200,293267720,5080,5080,5080,5080,0
|
|
20241022,185100,293267720,5080,5080,5080,5080,0
|
|
20241022,185000,293267720,5080,5080,5080,5080,0
|
|
20241022,184900,293267720,5080,5080,5080,5080,0
|
|
20241022,184800,293267720,5080,5080,5080,5080,0
|
|
20241022,184700,293267720,5080,5080,5080,5080,0
|
|
20241022,184600,293267720,5080,5080,5080,5080,0
|
|
20241022,184500,293267720,5080,5080,5080,5080,0
|
|
20241022,184400,293267720,5080,5080,5080,5080,0
|
|
20241022,184300,293267720,5080,5080,5080,5080,0
|
|
20241022,184200,293267720,5080,5080,5080,5080,0
|
|
20241022,184100,293267720,5080,5080,5080,5080,0
|
|
20241022,184000,293267720,5080,5080,5080,5080,0
|
|
20241022,183900,293267720,5080,5080,5080,5080,0
|
|
20241022,183800,293267720,5080,5080,5080,5080,0
|
|
20241022,183700,293267720,5080,5080,5080,5080,0
|
|
20241022,183600,293267720,5080,5080,5080,5080,0
|
|
20241022,183500,293267720,5080,5080,5080,5080,0
|
|
20241022,183400,293267720,5080,5080,5080,5080,0
|
|
20241022,183300,293267720,5080,5080,5080,5080,0
|
|
20241022,183200,293267720,5080,5080,5080,5080,0
|
|
20241022,183100,293267720,5080,5080,5080,5080,0
|
|
20241022,183000,293267720,5080,5080,5080,5080,0
|
|
20241022,182900,293267720,5080,5080,5080,5080,2299
|
|
20241022,182800,293267720,5080,5080,5080,5080,0
|
|
20241022,182700,293267720,5080,5080,5080,5080,0
|
|
20241022,182600,293267720,5080,5080,5080,5080,0
|
|
20241022,182500,293267720,5080,5080,5080,5080,0
|
|
20241022,182400,293267720,5080,5080,5080,5080,0
|
|
20241022,182300,293267720,5080,5080,5080,5080,0
|
|
20241022,182200,293267720,5080,5080,5080,5080,0
|
|
20241022,182100,293267720,5080,5080,5080,5080,0
|
|
20241022,182000,293267720,5080,5080,5080,5080,0
|
|
20241022,181900,293267720,5080,5080,5080,5080,0
|
|
20241022,181800,293267720,5080,5080,5080,5080,0
|
|
20241022,181700,293267720,5080,5080,5080,5080,0
|
|
20241022,181600,293267720,5080,5080,5080,5080,0
|
|
20241022,181500,293267720,5080,5080,5080,5080,0
|
|
20241022,181400,293267720,5080,5080,5080,5080,0
|
|
20241022,181300,293267720,5080,5080,5080,5080,0
|
|
20241022,181200,293267720,5080,5080,5080,5080,0
|
|
20241022,181100,293267720,5080,5080,5080,5080,0
|
|
20241022,181000,293267720,5080,5080,5080,5080,0
|
|
20241022,180900,293267720,5080,5080,5080,5080,0
|
|
20241022,180800,293267720,5080,5080,5080,5080,0
|
|
20241022,180700,293267720,5080,5080,5080,5080,0
|
|
20241022,180600,293267720,5080,5080,5080,5080,0
|
|
20241022,180500,293267720,5080,5080,5080,5080,0
|
|
20241022,180400,293267720,5080,5080,5080,5080,0
|
|
20241022,180300,293267720,5080,5080,5080,5080,0
|
|
20241022,180200,293267720,5080,5080,5080,5080,0
|
|
20241022,180100,293267720,5080,5080,5080,5080,0
|
|
20241022,180000,293267720,5080,5080,5080,5080,0
|
|
20241022,175900,293267720,5080,5080,5080,5080,2299
|
|
20241022,175800,293267720,5080,5080,5080,5080,0
|
|
20241022,175700,293267720,5080,5080,5080,5080,0
|
|
20241022,175600,293267720,5080,5080,5080,5080,0
|
|
20241022,175500,293267720,5080,5080,5080,5080,0
|
|
20241022,175400,293267720,5080,5080,5080,5080,0
|
|
20241022,175300,293267720,5080,5080,5080,5080,0
|
|
20241022,175200,293267720,5080,5080,5080,5080,0
|
|
20241022,175100,293267720,5080,5080,5080,5080,0
|
|
20241022,175000,293267720,5080,5080,5080,5080,0
|
|
20241022,174900,293267720,5080,5080,5080,5080,0
|
|
20241022,174800,293267720,5080,5080,5080,5080,0
|
|
20241022,174700,293267720,5080,5080,5080,5080,0
|
|
20241022,174600,293267720,5080,5080,5080,5080,0
|
|
20241022,174500,293267720,5080,5080,5080,5080,0
|
|
20241022,174400,293267720,5080,5080,5080,5080,0
|
|
20241022,174300,293267720,5080,5080,5080,5080,0
|
|
20241022,174200,293267720,5080,5080,5080,5080,0
|
|
20241022,174100,293267720,5080,5080,5080,5080,0
|
|
20241022,174000,293267720,5080,5080,5080,5080,0
|
|
20241022,173900,293267720,5080,5080,5080,5080,0
|
|
20241022,173800,293267720,5080,5080,5080,5080,0
|
|
20241022,173700,293267720,5080,5080,5080,5080,0
|
|
20241022,173600,293267720,5080,5080,5080,5080,0
|
|
20241022,173500,293267720,5080,5080,5080,5080,0
|
|
20241022,173400,293267720,5080,5080,5080,5080,0
|
|
20241022,173300,293267720,5080,5080,5080,5080,0
|
|
20241022,173200,293267720,5080,5080,5080,5080,0
|
|
20241022,173100,293267720,5080,5080,5080,5080,0
|
|
20241022,173000,293267720,5080,5080,5080,5080,0
|
|
20241022,172900,293267720,5080,5080,5080,5080,2299
|
|
20241022,172800,293267720,5080,5080,5080,5080,0
|
|
20241022,172700,293267720,5080,5080,5080,5080,0
|
|
20241022,172600,293267720,5080,5080,5080,5080,0
|
|
20241022,172500,293267720,5080,5080,5080,5080,0
|
|
20241022,172400,293267720,5080,5080,5080,5080,0
|
|
20241022,172300,293267720,5080,5080,5080,5080,0
|
|
20241022,172200,293267720,5080,5080,5080,5080,0
|
|
20241022,172100,293267720,5080,5080,5080,5080,0
|
|
20241022,172000,293267720,5080,5080,5080,5080,0
|
|
20241022,171900,293267720,5080,5080,5080,5080,0
|
|
20241022,171800,293267720,5080,5080,5080,5080,0
|
|
20241022,171700,293267720,5080,5080,5080,5080,0
|
|
20241022,171600,293267720,5080,5080,5080,5080,0
|
|
20241022,171500,293267720,5080,5080,5080,5080,0
|
|
20241022,171400,293267720,5080,5080,5080,5080,0
|
|
20241022,171300,293267720,5080,5080,5080,5080,0
|
|
20241022,171200,293267720,5080,5080,5080,5080,0
|
|
20241022,171100,293267720,5080,5080,5080,5080,0
|
|
20241022,171000,293267720,5080,5080,5080,5080,0
|
|
20241022,170900,293267720,5080,5080,5080,5080,0
|
|
20241022,170800,293267720,5080,5080,5080,5080,0
|
|
20241022,170700,293267720,5080,5080,5080,5080,0
|
|
20241022,170600,293267720,5080,5080,5080,5080,0
|
|
20241022,170500,293267720,5080,5080,5080,5080,0
|
|
20241022,170400,293267720,5080,5080,5080,5080,0
|
|
20241022,170300,293267720,5080,5080,5080,5080,0
|
|
20241022,170200,293267720,5080,5080,5080,5080,0
|
|
20241022,170100,293267720,5080,5080,5080,5080,0
|
|
20241022,170000,293267720,5080,5080,5080,5080,0
|
|
20241022,165900,293267720,5080,5080,5080,5080,2299
|
|
20241022,165800,293267720,5080,5080,5080,5080,0
|
|
20241022,165700,293267720,5080,5080,5080,5080,0
|
|
20241022,165600,293267720,5080,5080,5080,5080,0
|
|
20241022,165500,293267720,5080,5080,5080,5080,0
|
|
20241022,165400,293267720,5080,5080,5080,5080,0
|
|
20241022,165300,293267720,5080,5080,5080,5080,0
|
|
20241022,165200,293267720,5080,5080,5080,5080,0
|
|
20241022,165100,293267720,5080,5080,5080,5080,0
|
|
20241022,165000,293267720,5080,5080,5080,5080,0
|
|
20241022,164900,293267720,5080,5080,5080,5080,0
|
|
20241022,164800,293267720,5080,5080,5080,5080,0
|
|
20241022,164700,293267720,5080,5080,5080,5080,0
|
|
20241022,164600,293267720,5080,5080,5080,5080,0
|
|
20241022,164500,293267720,5080,5080,5080,5080,0
|
|
20241022,164400,293267720,5080,5080,5080,5080,0
|
|
20241022,164300,293267720,5080,5080,5080,5080,0
|
|
20241022,164200,293267720,5080,5080,5080,5080,0
|
|
20241022,164100,293267720,5080,5080,5080,5080,0
|
|
20241022,164000,293267720,5080,5080,5080,5080,0
|
|
20241022,163900,293267720,5080,5080,5080,5080,0
|
|
20241022,163800,293267720,5080,5080,5080,5080,0
|
|
20241022,163700,293267720,5080,5080,5080,5080,0
|
|
20241022,163600,293267720,5080,5080,5080,5080,0
|
|
20241022,163500,293267720,5080,5080,5080,5080,0
|
|
20241022,163400,293267720,5080,5080,5080,5080,0
|
|
20241022,163300,293267720,5080,5080,5080,5080,0
|
|
20241022,163200,293267720,5080,5080,5080,5080,0
|
|
20241022,163100,293267720,5080,5080,5080,5080,0
|
|
20241022,163000,293267720,5080,5080,5080,5080,0
|
|
20241022,162900,293267720,5080,5080,5080,5080,2299
|
|
20241022,162800,293267720,5080,5080,5080,5080,0
|
|
20241022,162700,293267720,5080,5080,5080,5080,0
|
|
20241022,162600,293267720,5080,5080,5080,5080,0
|
|
20241022,162500,293267720,5080,5080,5080,5080,0
|
|
20241022,162400,293267720,5080,5080,5080,5080,0
|
|
20241022,162300,293267720,5080,5080,5080,5080,0
|
|
20241022,162200,293267720,5080,5080,5080,5080,0
|
|
20241022,162100,293267720,5080,5080,5080,5080,0
|
|
20241022,162000,293267720,5080,5080,5080,5080,0
|
|
20241022,161900,293267720,5080,5080,5080,5080,0
|
|
20241022,161800,293267720,5080,5080,5080,5080,0
|
|
20241022,161700,293267720,5080,5080,5080,5080,0
|
|
20241022,161600,293267720,5080,5080,5080,5080,0
|
|
20241022,161500,293267720,5080,5080,5080,5080,0
|
|
20241022,161400,293267720,5080,5080,5080,5080,0
|
|
20241022,161300,293267720,5080,5080,5080,5080,0
|
|
20241022,161200,293267720,5080,5080,5080,5080,0
|
|
20241022,161100,293267720,5080,5080,5080,5080,0
|
|
20241022,161000,293267720,5080,5080,5080,5080,0
|
|
20241022,160900,293267720,5080,5080,5080,5080,0
|
|
20241022,160800,293267720,5080,5080,5080,5080,0
|
|
20241022,160700,293267720,5080,5080,5080,5080,0
|
|
20241022,160600,293267720,5080,5080,5080,5080,0
|
|
20241022,160500,293267720,5080,5080,5080,5080,0
|
|
20241022,160400,293267720,5080,5080,5080,5080,0
|
|
20241022,160300,293267720,5080,5080,5080,5080,0
|
|
20241022,160200,293267720,5080,5080,5080,5080,0
|
|
20241022,160100,293267720,5080,5080,5080,5080,0
|
|
20241022,160000,293267720,5080,5080,5080,5080,0
|
|
20241022,155900,293267720,5080,5080,5080,5080,2299
|
|
20241022,155800,293267720,5080,5080,5080,5080,0
|
|
20241022,155700,293267720,5080,5080,5080,5080,0
|
|
20241022,155600,293267720,5080,5080,5080,5080,0
|
|
20241022,155500,293267720,5080,5080,5080,5080,0
|
|
20241022,155400,293267720,5080,5080,5080,5080,0
|
|
20241022,155300,293267720,5080,5080,5080,5080,0
|
|
20241022,155200,293267720,5080,5080,5080,5080,0
|
|
20241022,155100,293267720,5080,5080,5080,5080,0
|
|
20241022,155000,293267720,5080,5080,5080,5080,0
|
|
20241022,154900,293267720,5080,5080,5080,5080,0
|
|
20241022,154800,293267720,5080,5080,5080,5080,0
|
|
20241022,154700,293267720,5080,5080,5080,5080,0
|
|
20241022,154600,293267720,5080,5080,5080,5080,0
|
|
20241022,154500,293267720,5080,5080,5080,5080,0
|
|
20241022,154400,293267720,5080,5080,5080,5080,0
|
|
20241022,154300,293267720,5080,5080,5080,5080,0
|
|
20241022,154200,293267720,5080,5080,5080,5080,0
|
|
20241022,154100,293267720,5080,5080,5080,5080,0
|
|
20241022,154000,293267720,5080,5080,5080,5080,0
|
|
20241022,153900,293267720,5080,5080,5080,5080,0
|
|
20241022,153800,293267720,5080,5080,5080,5080,0
|
|
20241022,153700,293267720,5080,5080,5080,5080,0
|
|
20241022,153600,293267720,5080,5080,5080,5080,0
|
|
20241022,153500,293267720,5080,5080,5080,5080,0
|
|
20241022,153400,293267720,5080,5080,5080,5080,0
|
|
20241022,153300,293267720,5080,5080,5080,5080,0
|
|
20241022,153200,293267720,5080,5080,5080,5080,0
|
|
20241022,153100,293267720,5080,5080,5080,5080,0
|
|
20241022,153000,293267720,5080,5080,5080,5080,2299
|
|
20241022,152900,281588800,5060,5060,5060,5060,0
|
|
20241022,152800,281588800,5060,5060,5060,5060,0
|
|
20241022,152700,281588800,5060,5060,5060,5060,0
|
|
20241022,152600,281588800,5060,5060,5060,5060,0
|
|
20241022,152500,281588800,5060,5060,5060,5060,0
|
|
20241022,152400,281588800,5060,5060,5060,5060,0
|
|
20241022,152300,281588800,5060,5060,5060,5060,0
|
|
20241022,152200,281588800,5060,5060,5060,5060,0
|
|
20241022,152100,281588800,5060,5060,5060,5060,0
|
|
20241022,152000,281588800,5060,5060,5060,5060,0
|
|
20241022,151900,281588800,5060,5060,5060,5060,198
|
|
20241022,151800,280586920,5070,5070,5070,5070,0
|
|
20241022,151700,280586920,5070,5050,5070,5050,1463
|
|
20241022,151600,273194810,5050,5050,5050,5050,1
|
|
20241022,151500,273189760,5050,5050,5050,5050,57
|
|
20241022,151400,272901910,5070,5070,5070,5070,0
|
|
20241022,151300,272901910,5070,5070,5070,5070,1
|
|
20241022,151200,272896840,5050,5050,5050,5050,66
|
|
20241022,151100,272563540,5050,5050,5050,5050,0
|
|
20241022,151000,272563540,5050,5050,5050,5050,120
|
|
20241022,150900,271957540,5050,5050,5050,5050,0
|
|
20241022,150800,271957540,5050,5050,5050,5050,0
|
|
20241022,150700,271957540,5050,5050,5050,5050,0
|
|
20241022,150600,271957540,5050,5050,5050,5050,38
|
|
20241022,150500,271765640,5070,5070,5070,5070,0
|
|
20241022,150400,271765640,5070,5070,5070,5070,0
|
|
20241022,150300,271765640,5070,5070,5070,5070,0
|
|
20241022,150200,271765640,5070,5070,5070,5070,0
|
|
20241022,150100,271765640,5070,5070,5070,5070,769
|
|
20241022,150000,267866810,5050,5050,5050,5050,0
|
|
20241022,145900,267866810,5050,5050,5050,5050,1350
|
|
20241022,145800,261049310,5060,5060,5060,5060,72
|
|
20241022,145700,260684990,5060,5060,5060,5060,0
|
|
20241022,145600,260684990,5060,5060,5060,5060,0
|
|
20241022,145500,260684990,5060,5060,5060,5060,200
|
|
20241022,145400,259672990,5060,5060,5060,5060,486
|
|
20241022,145300,257213830,5060,5060,5060,5060,0
|
|
20241022,145200,257213830,5060,5060,5060,5060,14
|
|
20241022,145100,257142990,5060,5060,5060,5060,20
|
|
20241022,145000,257041790,5060,5060,5060,5060,217
|
|
20241022,144900,255943770,5060,5060,5060,5060,136
|
|
20241022,144800,255255610,5060,5060,5060,5060,0
|
|
20241022,144700,255255610,5060,5060,5060,5060,20
|
|
20241022,144600,255154410,5060,5060,5060,5060,0
|
|
20241022,144500,255154410,5060,5050,5060,5050,36
|
|
20241022,144400,254972520,5060,5060,5060,5060,60
|
|
20241022,144300,254668920,5060,5060,5060,5060,73
|
|
20241022,144200,254299540,5060,5060,5060,5050,86
|
|
20241022,144100,253864650,5060,5060,5060,5060,0
|
|
20241022,144000,253864650,5060,5060,5060,5060,300
|
|
20241022,143900,252346650,5060,5060,5060,5060,0
|
|
20241022,143800,252346650,5060,5060,5060,5060,0
|
|
20241022,143700,252346650,5060,5060,5060,5060,243
|
|
20241022,143600,251117070,5060,5070,5070,5060,892
|
|
20241022,143500,246596840,5070,5070,5070,5070,0
|
|
20241022,143400,246596840,5070,5070,5070,5070,193
|
|
20241022,143300,245618330,5070,5070,5070,5070,0
|
|
20241022,143200,245618330,5070,5070,5070,5070,100
|
|
20241022,143100,245111330,5040,5040,5040,5040,0
|
|
20241022,143000,245111330,5040,5050,5050,5040,400
|
|
20241022,142900,243093150,5050,5050,5050,5050,200
|
|
20241022,142800,242083150,5050,5050,5050,5050,5
|
|
20241022,142700,242057900,5050,5050,5050,5050,467
|
|
20241022,142600,239699550,5060,5060,5060,5060,52
|
|
20241022,142500,239436430,5080,5080,5080,5080,0
|
|
20241022,142400,239436430,5080,5080,5080,5080,1
|
|
20241022,142300,239431350,5050,5050,5050,5050,0
|
|
20241022,142200,239431350,5050,5050,5050,5050,0
|
|
20241022,142100,239431350,5050,5050,5050,5050,595
|
|
20241022,142000,236426600,5050,5060,5060,5050,2255
|
|
20241022,141900,225028280,5070,5070,5070,5070,204
|
|
20241022,141800,223994000,5070,5070,5070,5070,100
|
|
20241022,141700,223487000,5070,5070,5070,5070,7000
|
|
20241022,141600,187997000,5080,5080,5080,5080,0
|
|
20241022,141500,187997000,5080,5080,5080,5080,0
|
|
20241022,141400,187997000,5080,5080,5080,5080,0
|
|
20241022,141300,187997000,5080,5080,5080,5080,144
|
|
20241022,141200,187265480,5080,5080,5080,5080,6
|
|
20241022,141100,187235000,5080,5080,5080,5080,250
|
|
20241022,141000,185965000,5080,5080,5080,5080,0
|
|
20241022,140900,185965000,5080,5080,5080,5080,0
|
|
20241022,140800,185965000,5080,5080,5080,5080,0
|
|
20241022,140700,185965000,5080,5080,5080,5080,0
|
|
20241022,140600,185965000,5080,5080,5080,5080,700
|
|
20241022,140500,182409000,5070,5070,5070,5070,10
|
|
20241022,140400,182358300,5070,5070,5070,5070,0
|
|
20241022,140300,182358300,5070,5080,5080,5070,287
|
|
20241022,140200,180903000,5080,5080,5080,5080,0
|
|
20241022,140100,180903000,5080,5080,5080,5080,50
|
|
20241022,140000,180649000,5070,5070,5070,5070,0
|
|
20241022,135900,180649000,5070,5070,5070,5070,27
|
|
20241022,135800,180512110,5070,5070,5070,5070,0
|
|
20241022,135700,180512110,5070,5070,5070,5070,0
|
|
20241022,135600,180512110,5070,5070,5070,5070,543
|
|
20241022,135500,177759100,5080,5080,5080,5080,0
|
|
20241022,135400,177759100,5080,5080,5080,5080,0
|
|
20241022,135300,177759100,5080,5080,5080,5080,65
|
|
20241022,135200,177428900,5080,5080,5080,5080,0
|
|
20241022,135100,177428900,5080,5080,5080,5080,0
|
|
20241022,135000,177428900,5080,5080,5080,5080,5
|
|
20241022,134900,177403500,5070,5070,5070,5070,0
|
|
20241022,134800,177403500,5070,5070,5070,5070,0
|
|
20241022,134700,177403500,5070,5070,5070,5070,0
|
|
20241022,134600,177403500,5070,5070,5070,5070,60
|
|
20241022,134500,177099300,5080,5080,5080,5080,0
|
|
20241022,134400,177099300,5080,5080,5080,5080,0
|
|
20241022,134300,177099300,5080,5080,5080,5080,0
|
|
20241022,134200,177099300,5080,5080,5080,5080,0
|
|
20241022,134100,177099300,5080,5080,5080,5080,0
|
|
20241022,134000,177099300,5080,5080,5080,5080,0
|
|
20241022,133900,177099300,5080,5080,5080,5080,519
|
|
20241022,133800,174462780,5070,5070,5070,5070,0
|
|
20241022,133700,174462780,5070,5070,5070,5070,0
|
|
20241022,133600,174462780,5070,5070,5070,5070,0
|
|
20241022,133500,174462780,5070,5070,5070,5070,0
|
|
20241022,133400,174462780,5070,5070,5070,5070,0
|
|
20241022,133300,174462780,5070,5070,5070,5070,0
|
|
20241022,133200,174462780,5070,5070,5070,5070,0
|
|
20241022,133100,174462780,5070,5070,5070,5070,32
|
|
20241022,133000,174300540,5070,5070,5070,5070,282
|
|
20241022,132900,172870800,5070,5070,5070,5070,54
|
|
20241022,132800,172597020,5070,5070,5070,5070,0
|
|
20241022,132700,172597020,5070,5070,5070,5070,110
|
|
20241022,132600,172039320,5100,5100,5100,5100,0
|
|
20241022,132500,172039320,5100,5100,5100,5100,1
|
|
20241022,132400,172034220,5080,5080,5080,5080,704
|
|
20241022,132300,168457900,5080,5080,5080,5080,1241
|
|
20241022,132200,162153620,5100,5100,5100,5100,0
|
|
20241022,132100,162153620,5100,5100,5100,5100,0
|
|
20241022,132000,162153620,5100,5100,5100,5100,0
|
|
20241022,131900,162153620,5100,5100,5100,5100,0
|
|
20241022,131800,162153620,5100,5100,5100,5100,0
|
|
20241022,131700,162153620,5100,5100,5100,5100,8
|
|
20241022,131600,162112820,5080,5080,5080,5080,0
|
|
20241022,131500,162112820,5080,5080,5080,5080,0
|
|
20241022,131400,162112820,5080,5080,5080,5080,0
|
|
20241022,131300,162112820,5080,5080,5080,5080,100
|
|
20241022,131200,161604820,5080,5080,5080,5080,0
|
|
20241022,131100,161604820,5080,5080,5080,5080,0
|
|
20241022,131000,161604820,5080,5080,5080,5080,0
|
|
20241022,130900,161604820,5080,5090,5090,5080,1500
|
|
20241022,130800,153984650,5090,5090,5090,5090,2
|
|
20241022,130700,153974470,5090,5090,5090,5090,0
|
|
20241022,130600,153974470,5090,5090,5090,5090,0
|
|
20241022,130500,153974470,5090,5090,5090,5090,2
|
|
20241022,130400,153964290,5100,5100,5100,5100,0
|
|
20241022,130300,153964290,5100,5100,5100,5100,43
|
|
20241022,130200,153744990,5100,5100,5100,5100,481
|
|
20241022,130100,151291890,5080,5080,5080,5080,0
|
|
20241022,130000,151291890,5080,5080,5080,5080,0
|
|
20241022,125900,151291890,5080,5080,5080,5080,0
|
|
20241022,125800,151291890,5080,5080,5080,5080,220
|
|
20241022,125700,150174290,5080,5080,5080,5080,0
|
|
20241022,125600,150174290,5080,5080,5080,5080,0
|
|
20241022,125500,150174290,5080,5080,5080,5080,27
|
|
20241022,125400,150037130,5120,5120,5120,5120,0
|
|
20241022,125300,150037130,5120,5120,5120,5120,0
|
|
20241022,125200,150037130,5120,5120,5120,5120,0
|
|
20241022,125100,150037130,5120,5120,5120,5120,0
|
|
20241022,125000,150037130,5120,5120,5120,5120,30
|
|
20241022,124900,149883530,5090,5090,5090,5080,942
|
|
20241022,124800,145088830,5090,5090,5090,5090,130
|
|
20241022,124700,144427130,5090,5090,5090,5090,0
|
|
20241022,124600,144427130,5090,5090,5090,5090,0
|
|
20241022,124500,144427130,5090,5090,5090,5090,0
|
|
20241022,124400,144427130,5090,5100,5100,5090,1093
|
|
20241022,124300,138853100,5100,5100,5100,5100,3
|
|
20241022,124200,138837800,5100,5100,5100,5100,0
|
|
20241022,124100,138837800,5100,5100,5100,5100,27
|
|
20241022,124000,138700100,5100,5100,5100,5100,0
|
|
20241022,123900,138700100,5100,5100,5100,5100,0
|
|
20241022,123800,138700100,5100,5100,5100,5100,0
|
|
20241022,123700,138700100,5100,5100,5100,5100,0
|
|
20241022,123600,138700100,5100,5100,5100,5100,270
|
|
20241022,123500,137323100,5100,5100,5100,5100,0
|
|
20241022,123400,137323100,5100,5100,5100,5100,0
|
|
20241022,123300,137323100,5100,5100,5100,5100,0
|
|
20241022,123200,137323100,5100,5100,5100,5100,0
|
|
20241022,123100,137323100,5100,5100,5100,5100,0
|
|
20241022,123000,137323100,5100,5100,5100,5100,0
|
|
20241022,122900,137323100,5100,5100,5100,5100,0
|
|
20241022,122800,137323100,5100,5100,5100,5100,0
|
|
20241022,122700,137323100,5100,5100,5100,5100,0
|
|
20241022,122600,137323100,5100,5100,5100,5100,0
|
|
20241022,122500,137323100,5100,5100,5100,5100,0
|
|
20241022,122400,137323100,5100,5100,5100,5100,0
|
|
20241022,122300,137323100,5100,5100,5100,5100,10
|
|
20241022,122200,137272100,5100,5100,5100,5100,0
|
|
20241022,122100,137272100,5100,5100,5100,5100,0
|
|
20241022,122000,137272100,5100,5100,5100,5100,0
|
|
20241022,121900,137272100,5100,5100,5100,5100,0
|
|
20241022,121800,137272100,5100,5100,5100,5100,0
|
|
20241022,121700,137272100,5100,5100,5100,5100,0
|
|
20241022,121600,137272100,5100,5100,5100,5100,0
|
|
20241022,121500,137272100,5100,5100,5100,5100,0
|
|
20241022,121400,137272100,5100,5100,5100,5100,100
|
|
20241022,121300,136762100,5100,5110,5110,5100,373
|
|
20241022,121200,134857440,5130,5130,5130,5130,0
|
|
20241022,121100,134857440,5130,5130,5130,5130,0
|
|
20241022,121000,134857440,5130,5130,5130,5130,0
|
|
20241022,120900,134857440,5130,5130,5130,5130,0
|
|
20241022,120800,134857440,5130,5130,5130,5130,1
|
|
20241022,120700,134852310,5110,5110,5110,5110,100
|
|
20241022,120600,134341310,5130,5130,5130,5130,0
|
|
20241022,120500,134341310,5130,5130,5130,5130,0
|
|
20241022,120400,134341310,5130,5130,5130,5130,0
|
|
20241022,120300,134341310,5130,5130,5130,5130,0
|
|
20241022,120200,134341310,5130,5130,5130,5130,0
|
|
20241022,120100,134341310,5130,5130,5130,5130,0
|
|
20241022,120000,134341310,5130,5130,5130,5130,0
|
|
20241022,115900,134341310,5130,5130,5130,5130,0
|
|
20241022,115800,134341310,5130,5130,5130,5130,1
|
|
20241022,115700,134336180,5110,5110,5110,5110,0
|
|
20241022,115600,134336180,5110,5110,5110,5110,0
|
|
20241022,115500,134336180,5110,5110,5110,5110,0
|
|
20241022,115400,134336180,5110,5110,5110,5110,0
|
|
20241022,115300,134336180,5110,5110,5110,5110,1
|
|
20241022,115200,134331070,5140,5140,5140,5140,0
|
|
20241022,115100,134331070,5140,5140,5140,5140,70
|
|
20241022,115000,133971270,5140,5140,5140,5140,50
|
|
20241022,114900,133714270,5140,5120,5140,5120,181
|
|
20241022,114800,132784500,5120,5120,5120,5120,0
|
|
20241022,114700,132784500,5120,5120,5120,5120,0
|
|
20241022,114600,132784500,5120,5110,5120,5110,504
|
|
20241022,114500,130204740,5110,5110,5110,5110,0
|
|
20241022,114400,130204740,5110,5110,5110,5110,46
|
|
20241022,114300,129969680,5100,5100,5100,5100,0
|
|
20241022,114200,129969680,5100,5100,5100,5100,0
|
|
20241022,114100,129969680,5100,5100,5100,5100,0
|
|
20241022,114000,129969680,5100,5100,5100,5100,0
|
|
20241022,113900,129969680,5100,5100,5100,5100,42
|
|
20241022,113800,129755480,5120,5120,5120,5120,0
|
|
20241022,113700,129755480,5120,5120,5120,5120,39
|
|
20241022,113600,129555800,5120,5120,5120,5120,0
|
|
20241022,113500,129555800,5120,5120,5120,5120,0
|
|
20241022,113400,129555800,5120,5120,5120,5120,0
|
|
20241022,113300,129555800,5120,5120,5120,5120,0
|
|
20241022,113200,129555800,5120,5120,5120,5120,0
|
|
20241022,113100,129555800,5120,5120,5120,5120,0
|
|
20241022,113000,129555800,5120,5120,5120,5120,0
|
|
20241022,112900,129555800,5120,5120,5120,5120,0
|
|
20241022,112800,129555800,5120,5120,5120,5120,110
|
|
20241022,112700,128992600,5100,5100,5100,5100,0
|
|
20241022,112600,128992600,5100,5100,5100,5100,0
|
|
20241022,112500,128992600,5100,5100,5100,5100,0
|
|
20241022,112400,128992600,5100,5100,5100,5100,0
|
|
20241022,112300,128992600,5100,5100,5100,5100,0
|
|
20241022,112200,128992600,5100,5100,5100,5100,0
|
|
20241022,112100,128992600,5100,5100,5100,5100,0
|
|
20241022,112000,128992600,5100,5100,5100,5100,200
|
|
20241022,111900,127972600,5100,5110,5110,5100,60
|
|
20241022,111800,127666100,5110,5110,5110,5110,516
|
|
20241022,111700,125029340,5100,5100,5100,5100,193
|
|
20241022,111600,124045040,5110,5110,5110,5110,0
|
|
20241022,111500,124045040,5110,5110,5110,5110,0
|
|
20241022,111400,124045040,5110,5110,5110,5110,1
|
|
20241022,111300,124039930,5110,5110,5110,5110,0
|
|
20241022,111200,124039930,5110,5110,5110,5110,0
|
|
20241022,111100,124039930,5110,5110,5110,5110,0
|
|
20241022,111000,124039930,5110,5100,5110,5100,113
|
|
20241022,110900,123462640,5100,5100,5100,5100,86
|
|
20241022,110800,123024040,5100,5100,5100,5100,0
|
|
20241022,110700,123024040,5100,5110,5110,5100,45
|
|
20241022,110600,122794320,5110,5100,5110,5100,84
|
|
20241022,110500,122365370,5100,5090,5100,5090,1224
|
|
20241022,110400,116124470,5090,5090,5090,5090,0
|
|
20241022,110300,116124470,5090,5090,5090,5090,0
|
|
20241022,110200,116124470,5090,5090,5090,5090,0
|
|
20241022,110100,116124470,5090,5090,5090,5090,0
|
|
20241022,110000,116124470,5090,5090,5090,5090,0
|
|
20241022,105900,116124470,5090,5090,5090,5090,0
|
|
20241022,105800,116124470,5090,5090,5090,5090,0
|
|
20241022,105700,116124470,5090,5090,5090,5090,0
|
|
20241022,105600,116124470,5090,5080,5090,5080,111
|
|
20241022,105500,115560570,5090,5090,5090,5090,9
|
|
20241022,105400,115514760,5080,5080,5080,5080,0
|
|
20241022,105300,115514760,5080,5080,5080,5080,0
|
|
20241022,105200,115514760,5080,5080,5080,5080,41
|
|
20241022,105100,115306480,5080,5080,5080,5080,0
|
|
20241022,105000,115306480,5080,5080,5080,5080,0
|
|
20241022,104900,115306480,5080,5080,5080,5080,0
|
|
20241022,104800,115306480,5080,5080,5080,5080,0
|
|
20241022,104700,115306480,5080,5080,5080,5080,0
|
|
20241022,104600,115306480,5080,5080,5080,5080,0
|
|
20241022,104500,115306480,5080,5080,5080,5080,0
|
|
20241022,104400,115306480,5080,5080,5080,5080,0
|
|
20241022,104300,115306480,5080,5080,5080,5080,0
|
|
20241022,104200,115306480,5080,5080,5080,5080,0
|
|
20241022,104100,115306480,5080,5080,5080,5080,0
|
|
20241022,104000,115306480,5080,5080,5080,5080,0
|
|
20241022,103900,115306480,5080,5080,5080,5080,209
|
|
20241022,103800,114244760,5080,5080,5080,5080,0
|
|
20241022,103700,114244760,5080,5080,5080,5080,0
|
|
20241022,103600,114244760,5080,5080,5080,5080,0
|
|
20241022,103500,114244760,5080,5080,5080,5080,17
|
|
20241022,103400,114158400,5080,5080,5080,5080,0
|
|
20241022,103300,114158400,5080,5080,5080,5080,0
|
|
20241022,103200,114158400,5080,5080,5080,5080,22
|
|
20241022,103100,114046640,5070,5070,5070,5070,0
|
|
20241022,103000,114046640,5070,5070,5070,5070,0
|
|
20241022,102900,114046640,5070,5070,5070,5070,0
|
|
20241022,102800,114046640,5070,5070,5070,5070,291
|
|
20241022,102700,112571270,5070,5070,5070,5070,250
|
|
20241022,102600,111303770,5070,5070,5070,5070,0
|
|
20241022,102500,111303770,5070,5070,5070,5070,58
|
|
20241022,102400,111009710,5070,5070,5070,5070,0
|
|
20241022,102300,111009710,5070,5070,5070,5070,701
|
|
20241022,102200,107455640,5070,5070,5070,5070,1541
|
|
20241022,102100,99642770,5070,5070,5070,5070,22
|
|
20241022,102000,99531230,5070,5070,5070,5070,191
|
|
20241022,101900,98562860,5070,5070,5070,5070,0
|
|
20241022,101800,98562860,5070,5070,5070,5070,0
|
|
20241022,101700,98562860,5070,5070,5070,5070,0
|
|
20241022,101600,98562860,5070,5070,5070,5070,2500
|
|
20241022,101500,85887860,5080,5080,5080,5080,0
|
|
20241022,101400,85887860,5080,5080,5080,5080,0
|
|
20241022,101300,85887860,5080,5080,5080,5080,0
|
|
20241022,101200,85887860,5080,5080,5080,5080,0
|
|
20241022,101100,85887860,5080,5080,5080,5070,136
|
|
20241022,101000,85197550,5080,5080,5080,5080,146
|
|
20241022,100900,84455870,5080,5080,5080,5080,0
|
|
20241022,100800,84455870,5080,5080,5080,5080,221
|
|
20241022,100700,83333190,5090,5090,5090,5090,0
|
|
20241022,100600,83333190,5090,5090,5090,5090,1
|
|
20241022,100500,83328100,5070,5070,5070,5070,0
|
|
20241022,100400,83328100,5070,5070,5070,5070,0
|
|
20241022,100300,83328100,5070,5070,5070,5070,600
|
|
20241022,100200,80286100,5090,5090,5090,5090,2
|
|
20241022,100100,80275920,5080,5080,5080,5080,5
|
|
20241022,100000,80250520,5080,5070,5080,5070,301
|
|
20241022,095900,78723950,5070,5070,5070,5070,0
|
|
20241022,095800,78723950,5070,5070,5070,5070,125
|
|
20241022,095700,78090200,5080,5070,5080,5070,396
|
|
20241022,095600,76081470,5070,5070,5070,5070,194
|
|
20241022,095500,75097890,5070,5070,5070,5070,0
|
|
20241022,095400,75097890,5070,5070,5070,5070,0
|
|
20241022,095300,75097890,5070,5070,5070,5070,0
|
|
20241022,095200,75097890,5070,5070,5070,5070,0
|
|
20241022,095100,75097890,5070,5070,5070,5070,1
|
|
20241022,095000,75092820,5070,5070,5070,5070,0
|
|
20241022,094900,75092820,5070,5070,5070,5070,2056
|
|
20241022,094800,64668900,5070,5070,5070,5070,40
|
|
20241022,094700,64466100,5070,5070,5070,5070,977
|
|
20241022,094600,59512710,5070,5070,5070,5070,0
|
|
20241022,094500,59512710,5070,5070,5070,5070,2
|
|
20241022,094400,59502570,5070,5070,5080,5070,719
|
|
20241022,094300,55857020,5090,5090,5090,5090,0
|
|
20241022,094200,55857020,5090,5090,5090,5090,0
|
|
20241022,094100,55857020,5090,5090,5090,5090,0
|
|
20241022,094000,55857020,5090,5080,5090,5080,194
|
|
20241022,093900,54871490,5080,5080,5080,5080,0
|
|
20241022,093800,54871490,5080,5080,5080,5080,21
|
|
20241022,093700,54764810,5080,5080,5080,5080,0
|
|
20241022,093600,54764810,5080,5080,5080,5080,0
|
|
20241022,093500,54764810,5080,5080,5080,5080,0
|
|
20241022,093400,54764810,5080,5080,5080,5080,100
|
|
20241022,093300,54256810,5080,5080,5080,5080,0
|
|
20241022,093200,54256810,5080,5080,5080,5080,30
|
|
20241022,093100,54104410,5080,5080,5080,5080,0
|
|
20241022,093000,54104410,5080,5080,5080,5080,80
|
|
20241022,092900,53698010,5080,5080,5080,5080,0
|
|
20241022,092800,53698010,5080,5080,5080,5080,0
|
|
20241022,092700,53698010,5080,5080,5080,5080,150
|
|
20241022,092600,52936010,5080,5080,5080,5080,0
|
|
20241022,092500,52936010,5080,5080,5080,5080,122
|
|
20241022,092400,52316250,5080,5080,5080,5080,91
|
|
20241022,092300,51853970,5100,5100,5100,5100,5
|
|
20241022,092200,51828470,5080,5080,5080,5080,11
|
|
20241022,092100,51772590,5080,5080,5080,5080,0
|
|
20241022,092000,51772590,5080,5060,5080,5060,521
|
|
20241022,091900,49133290,5070,5080,5080,5070,599
|
|
20241022,091800,46096320,5080,5070,5080,5070,145
|
|
20241022,091700,45360980,5080,5080,5080,5080,689
|
|
20241022,091600,41860860,5080,5090,5090,5080,208
|
|
20241022,091500,40803820,5100,5100,5100,5100,4
|
|
20241022,091400,40783420,5090,5080,5090,5080,123
|
|
20241022,091300,40158550,5090,5090,5090,5090,30
|
|
20241022,091200,40005850,5090,5090,5090,5090,70
|
|
20241022,091100,39649550,5080,5080,5080,5080,455
|
|
20241022,091000,37338150,5090,5090,5090,5090,693
|
|
20241022,090900,33810780,5100,5100,5100,5100,10
|
|
20241022,090800,33759780,5110,5110,5110,5110,0
|
|
20241022,090700,33759780,5110,5110,5110,5110,2662
|
|
20241022,090600,20156960,5110,5110,5110,5110,348
|
|
20241022,090500,18378680,5090,5090,5090,5090,113
|
|
20241022,090400,17803510,5120,5120,5120,5120,5
|
|
20241022,090300,17777910,5120,5110,5120,5090,165
|
|
20241022,090200,16937020,5100,5100,5100,5100,0
|
|
20241022,090100,16937020,5100,5100,5100,5100,0
|
|
20241022,090000,16937020,5100,5090,5150,5090,3321
|