632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,192900,181854520,5100,5100,5100,5100,413
|
|
20241023,192800,181854520,5100,5100,5100,5100,0
|
|
20241023,192700,181854520,5100,5100,5100,5100,0
|
|
20241023,192600,181854520,5100,5100,5100,5100,0
|
|
20241023,192500,181854520,5100,5100,5100,5100,0
|
|
20241023,192400,181854520,5100,5100,5100,5100,0
|
|
20241023,192300,181854520,5100,5100,5100,5100,0
|
|
20241023,192200,181854520,5100,5100,5100,5100,0
|
|
20241023,192100,181854520,5100,5100,5100,5100,0
|
|
20241023,192000,181854520,5100,5100,5100,5100,0
|
|
20241023,191900,181854520,5100,5100,5100,5100,0
|
|
20241023,191800,181854520,5100,5100,5100,5100,0
|
|
20241023,191700,181854520,5100,5100,5100,5100,0
|
|
20241023,191600,181854520,5100,5100,5100,5100,0
|
|
20241023,191500,181854520,5100,5100,5100,5100,0
|
|
20241023,191400,181854520,5100,5100,5100,5100,0
|
|
20241023,191300,181854520,5100,5100,5100,5100,0
|
|
20241023,191200,181854520,5100,5100,5100,5100,0
|
|
20241023,191100,181854520,5100,5100,5100,5100,0
|
|
20241023,191000,181854520,5100,5100,5100,5100,0
|
|
20241023,190900,181854520,5100,5100,5100,5100,0
|
|
20241023,190800,181854520,5100,5100,5100,5100,0
|
|
20241023,190700,181854520,5100,5100,5100,5100,0
|
|
20241023,190600,181854520,5100,5100,5100,5100,0
|
|
20241023,190500,181854520,5100,5100,5100,5100,0
|
|
20241023,190400,181854520,5100,5100,5100,5100,0
|
|
20241023,190300,181854520,5100,5100,5100,5100,0
|
|
20241023,190200,181854520,5100,5100,5100,5100,0
|
|
20241023,190100,181854520,5100,5100,5100,5100,0
|
|
20241023,190000,181854520,5100,5100,5100,5100,0
|
|
20241023,185900,181854520,5100,5100,5100,5100,413
|
|
20241023,185800,181854520,5100,5100,5100,5100,0
|
|
20241023,185700,181854520,5100,5100,5100,5100,0
|
|
20241023,185600,181854520,5100,5100,5100,5100,0
|
|
20241023,185500,181854520,5100,5100,5100,5100,0
|
|
20241023,185400,181854520,5100,5100,5100,5100,0
|
|
20241023,185300,181854520,5100,5100,5100,5100,0
|
|
20241023,185200,181854520,5100,5100,5100,5100,0
|
|
20241023,185100,181854520,5100,5100,5100,5100,0
|
|
20241023,185000,181854520,5100,5100,5100,5100,0
|
|
20241023,184900,181854520,5100,5100,5100,5100,0
|
|
20241023,184800,181854520,5100,5100,5100,5100,0
|
|
20241023,184700,181854520,5100,5100,5100,5100,0
|
|
20241023,184600,181854520,5100,5100,5100,5100,0
|
|
20241023,184500,181854520,5100,5100,5100,5100,0
|
|
20241023,184400,181854520,5100,5100,5100,5100,0
|
|
20241023,184300,181854520,5100,5100,5100,5100,0
|
|
20241023,184200,181854520,5100,5100,5100,5100,0
|
|
20241023,184100,181854520,5100,5100,5100,5100,0
|
|
20241023,184000,181854520,5100,5100,5100,5100,0
|
|
20241023,183900,181854520,5100,5100,5100,5100,0
|
|
20241023,183800,181854520,5100,5100,5100,5100,0
|
|
20241023,183700,181854520,5100,5100,5100,5100,0
|
|
20241023,183600,181854520,5100,5100,5100,5100,0
|
|
20241023,183500,181854520,5100,5100,5100,5100,0
|
|
20241023,183400,181854520,5100,5100,5100,5100,0
|
|
20241023,183300,181854520,5100,5100,5100,5100,0
|
|
20241023,183200,181854520,5100,5100,5100,5100,0
|
|
20241023,183100,181854520,5100,5100,5100,5100,0
|
|
20241023,183000,181854520,5100,5100,5100,5100,0
|
|
20241023,182900,181854520,5100,5100,5100,5100,413
|
|
20241023,182800,181854520,5100,5100,5100,5100,0
|
|
20241023,182700,181854520,5100,5100,5100,5100,0
|
|
20241023,182600,181854520,5100,5100,5100,5100,0
|
|
20241023,182500,181854520,5100,5100,5100,5100,0
|
|
20241023,182400,181854520,5100,5100,5100,5100,0
|
|
20241023,182300,181854520,5100,5100,5100,5100,0
|
|
20241023,182200,181854520,5100,5100,5100,5100,0
|
|
20241023,182100,181854520,5100,5100,5100,5100,0
|
|
20241023,182000,181854520,5100,5100,5100,5100,0
|
|
20241023,181900,181854520,5100,5100,5100,5100,0
|
|
20241023,181800,181854520,5100,5100,5100,5100,0
|
|
20241023,181700,181854520,5100,5100,5100,5100,0
|
|
20241023,181600,181854520,5100,5100,5100,5100,0
|
|
20241023,181500,181854520,5100,5100,5100,5100,0
|
|
20241023,181400,181854520,5100,5100,5100,5100,0
|
|
20241023,181300,181854520,5100,5100,5100,5100,0
|
|
20241023,181200,181854520,5100,5100,5100,5100,0
|
|
20241023,181100,181854520,5100,5100,5100,5100,0
|
|
20241023,181000,181854520,5100,5100,5100,5100,0
|
|
20241023,180900,181854520,5100,5100,5100,5100,0
|
|
20241023,180800,181854520,5100,5100,5100,5100,0
|
|
20241023,180700,181854520,5100,5100,5100,5100,0
|
|
20241023,180600,181854520,5100,5100,5100,5100,0
|
|
20241023,180500,181854520,5100,5100,5100,5100,0
|
|
20241023,180400,181854520,5100,5100,5100,5100,0
|
|
20241023,180300,181854520,5100,5100,5100,5100,0
|
|
20241023,180200,181854520,5100,5100,5100,5100,0
|
|
20241023,180100,181854520,5100,5100,5100,5100,0
|
|
20241023,180000,181854520,5100,5100,5100,5100,0
|
|
20241023,175900,181854520,5100,5100,5100,5100,413
|
|
20241023,175800,181854520,5100,5100,5100,5100,0
|
|
20241023,175700,181854520,5100,5100,5100,5100,0
|
|
20241023,175600,181854520,5100,5100,5100,5100,0
|
|
20241023,175500,181854520,5100,5100,5100,5100,0
|
|
20241023,175400,181854520,5100,5100,5100,5100,0
|
|
20241023,175300,181854520,5100,5100,5100,5100,0
|
|
20241023,175200,181854520,5100,5100,5100,5100,0
|
|
20241023,175100,181854520,5100,5100,5100,5100,0
|
|
20241023,175000,181854520,5100,5100,5100,5100,0
|
|
20241023,174900,181854520,5100,5100,5100,5100,0
|
|
20241023,174800,181854520,5100,5100,5100,5100,0
|
|
20241023,174700,181854520,5100,5100,5100,5100,0
|
|
20241023,174600,181854520,5100,5100,5100,5100,0
|
|
20241023,174500,181854520,5100,5100,5100,5100,0
|
|
20241023,174400,181854520,5100,5100,5100,5100,0
|
|
20241023,174300,181854520,5100,5100,5100,5100,0
|
|
20241023,174200,181854520,5100,5100,5100,5100,0
|
|
20241023,174100,181854520,5100,5100,5100,5100,0
|
|
20241023,174000,181854520,5100,5100,5100,5100,0
|
|
20241023,173900,181854520,5100,5100,5100,5100,0
|
|
20241023,173800,181854520,5100,5100,5100,5100,0
|
|
20241023,173700,181854520,5100,5100,5100,5100,0
|
|
20241023,173600,181854520,5100,5100,5100,5100,0
|
|
20241023,173500,181854520,5100,5100,5100,5100,0
|
|
20241023,173400,181854520,5100,5100,5100,5100,0
|
|
20241023,173300,181854520,5100,5100,5100,5100,0
|
|
20241023,173200,181854520,5100,5100,5100,5100,0
|
|
20241023,173100,181854520,5100,5100,5100,5100,0
|
|
20241023,173000,181854520,5100,5100,5100,5100,0
|
|
20241023,172900,181854520,5100,5100,5100,5100,413
|
|
20241023,172800,181854520,5100,5100,5100,5100,0
|
|
20241023,172700,181854520,5100,5100,5100,5100,0
|
|
20241023,172600,181854520,5100,5100,5100,5100,0
|
|
20241023,172500,181854520,5100,5100,5100,5100,0
|
|
20241023,172400,181854520,5100,5100,5100,5100,0
|
|
20241023,172300,181854520,5100,5100,5100,5100,0
|
|
20241023,172200,181854520,5100,5100,5100,5100,0
|
|
20241023,172100,181854520,5100,5100,5100,5100,0
|
|
20241023,172000,181854520,5100,5100,5100,5100,0
|
|
20241023,171900,181854520,5100,5100,5100,5100,0
|
|
20241023,171800,181854520,5100,5100,5100,5100,0
|
|
20241023,171700,181854520,5100,5100,5100,5100,0
|
|
20241023,171600,181854520,5100,5100,5100,5100,0
|
|
20241023,171500,181854520,5100,5100,5100,5100,0
|
|
20241023,171400,181854520,5100,5100,5100,5100,0
|
|
20241023,171300,181854520,5100,5100,5100,5100,0
|
|
20241023,171200,181854520,5100,5100,5100,5100,0
|
|
20241023,171100,181854520,5100,5100,5100,5100,0
|
|
20241023,171000,181854520,5100,5100,5100,5100,0
|
|
20241023,170900,181854520,5100,5100,5100,5100,0
|
|
20241023,170800,181854520,5100,5100,5100,5100,0
|
|
20241023,170700,181854520,5100,5100,5100,5100,0
|
|
20241023,170600,181854520,5100,5100,5100,5100,0
|
|
20241023,170500,181854520,5100,5100,5100,5100,0
|
|
20241023,170400,181854520,5100,5100,5100,5100,0
|
|
20241023,170300,181854520,5100,5100,5100,5100,0
|
|
20241023,170200,181854520,5100,5100,5100,5100,0
|
|
20241023,170100,181854520,5100,5100,5100,5100,0
|
|
20241023,170000,181854520,5100,5100,5100,5100,0
|
|
20241023,165900,181854520,5100,5100,5100,5100,413
|
|
20241023,165800,181854520,5100,5100,5100,5100,0
|
|
20241023,165700,181854520,5100,5100,5100,5100,0
|
|
20241023,165600,181854520,5100,5100,5100,5100,0
|
|
20241023,165500,181854520,5100,5100,5100,5100,0
|
|
20241023,165400,181854520,5100,5100,5100,5100,0
|
|
20241023,165300,181854520,5100,5100,5100,5100,0
|
|
20241023,165200,181854520,5100,5100,5100,5100,0
|
|
20241023,165100,181854520,5100,5100,5100,5100,0
|
|
20241023,165000,181854520,5100,5100,5100,5100,0
|
|
20241023,164900,181854520,5100,5100,5100,5100,0
|
|
20241023,164800,181854520,5100,5100,5100,5100,0
|
|
20241023,164700,181854520,5100,5100,5100,5100,0
|
|
20241023,164600,181854520,5100,5100,5100,5100,0
|
|
20241023,164500,181854520,5100,5100,5100,5100,0
|
|
20241023,164400,181854520,5100,5100,5100,5100,0
|
|
20241023,164300,181854520,5100,5100,5100,5100,0
|
|
20241023,164200,181854520,5100,5100,5100,5100,0
|
|
20241023,164100,181854520,5100,5100,5100,5100,0
|
|
20241023,164000,181854520,5100,5100,5100,5100,0
|
|
20241023,163900,181854520,5100,5100,5100,5100,0
|
|
20241023,163800,181854520,5100,5100,5100,5100,0
|
|
20241023,163700,181854520,5100,5100,5100,5100,0
|
|
20241023,163600,181854520,5100,5100,5100,5100,0
|
|
20241023,163500,181854520,5100,5100,5100,5100,0
|
|
20241023,163400,181854520,5100,5100,5100,5100,0
|
|
20241023,163300,181854520,5100,5100,5100,5100,0
|
|
20241023,163200,181854520,5100,5100,5100,5100,0
|
|
20241023,163100,181854520,5100,5100,5100,5100,0
|
|
20241023,163000,181854520,5100,5100,5100,5100,0
|
|
20241023,162900,181854520,5100,5100,5100,5100,413
|
|
20241023,162800,181854520,5100,5100,5100,5100,0
|
|
20241023,162700,181854520,5100,5100,5100,5100,0
|
|
20241023,162600,181854520,5100,5100,5100,5100,0
|
|
20241023,162500,181854520,5100,5100,5100,5100,0
|
|
20241023,162400,181854520,5100,5100,5100,5100,0
|
|
20241023,162300,181854520,5100,5100,5100,5100,0
|
|
20241023,162200,181854520,5100,5100,5100,5100,0
|
|
20241023,162100,181854520,5100,5100,5100,5100,0
|
|
20241023,162000,181854520,5100,5100,5100,5100,0
|
|
20241023,161900,181854520,5100,5100,5100,5100,0
|
|
20241023,161800,181854520,5100,5100,5100,5100,0
|
|
20241023,161700,181854520,5100,5100,5100,5100,0
|
|
20241023,161600,181854520,5100,5100,5100,5100,0
|
|
20241023,161500,181854520,5100,5100,5100,5100,0
|
|
20241023,161400,181854520,5100,5100,5100,5100,0
|
|
20241023,161300,181854520,5100,5100,5100,5100,0
|
|
20241023,161200,181854520,5100,5100,5100,5100,0
|
|
20241023,161100,181854520,5100,5100,5100,5100,0
|
|
20241023,161000,181854520,5100,5100,5100,5100,0
|
|
20241023,160900,181854520,5100,5100,5100,5100,0
|
|
20241023,160800,181854520,5100,5100,5100,5100,0
|
|
20241023,160700,181854520,5100,5100,5100,5100,0
|
|
20241023,160600,181854520,5100,5100,5100,5100,0
|
|
20241023,160500,181854520,5100,5100,5100,5100,0
|
|
20241023,160400,181854520,5100,5100,5100,5100,0
|
|
20241023,160300,181854520,5100,5100,5100,5100,0
|
|
20241023,160200,181854520,5100,5100,5100,5100,0
|
|
20241023,160100,181854520,5100,5100,5100,5100,0
|
|
20241023,160000,181854520,5100,5100,5100,5100,0
|
|
20241023,155900,181854520,5100,5100,5100,5100,413
|
|
20241023,155800,181854520,5100,5100,5100,5100,0
|
|
20241023,155700,181854520,5100,5100,5100,5100,0
|
|
20241023,155600,181854520,5100,5100,5100,5100,0
|
|
20241023,155500,181854520,5100,5100,5100,5100,0
|
|
20241023,155400,181854520,5100,5100,5100,5100,0
|
|
20241023,155300,181854520,5100,5100,5100,5100,0
|
|
20241023,155200,181854520,5100,5100,5100,5100,0
|
|
20241023,155100,181854520,5100,5100,5100,5100,0
|
|
20241023,155000,181854520,5100,5100,5100,5100,0
|
|
20241023,154900,181854520,5100,5100,5100,5100,0
|
|
20241023,154800,181854520,5100,5100,5100,5100,0
|
|
20241023,154700,181854520,5100,5100,5100,5100,0
|
|
20241023,154600,181854520,5100,5100,5100,5100,0
|
|
20241023,154500,181854520,5100,5100,5100,5100,0
|
|
20241023,154400,181854520,5100,5100,5100,5100,0
|
|
20241023,154300,181854520,5100,5100,5100,5100,0
|
|
20241023,154200,181854520,5100,5100,5100,5100,0
|
|
20241023,154100,181854520,5100,5100,5100,5100,0
|
|
20241023,154000,181854520,5100,5100,5100,5100,0
|
|
20241023,153900,181854520,5100,5100,5100,5100,0
|
|
20241023,153800,181854520,5100,5100,5100,5100,0
|
|
20241023,153700,181854520,5100,5100,5100,5100,0
|
|
20241023,153600,181854520,5100,5100,5100,5100,0
|
|
20241023,153500,181854520,5100,5100,5100,5100,0
|
|
20241023,153400,181854520,5100,5100,5100,5100,0
|
|
20241023,153300,181854520,5100,5100,5100,5100,0
|
|
20241023,153200,181854520,5100,5100,5100,5100,0
|
|
20241023,153100,181854520,5100,5100,5100,5100,0
|
|
20241023,153000,181854520,5100,5100,5100,5100,413
|
|
20241023,152900,179748220,5100,5100,5100,5100,0
|
|
20241023,152800,179748220,5100,5100,5100,5100,0
|
|
20241023,152700,179748220,5100,5100,5100,5100,0
|
|
20241023,152600,179748220,5100,5100,5100,5100,0
|
|
20241023,152500,179748220,5100,5100,5100,5100,0
|
|
20241023,152400,179748220,5100,5100,5100,5100,0
|
|
20241023,152300,179748220,5100,5100,5100,5100,0
|
|
20241023,152200,179748220,5100,5100,5100,5100,0
|
|
20241023,152100,179748220,5100,5100,5100,5100,0
|
|
20241023,152000,179748220,5100,5100,5100,5100,0
|
|
20241023,151900,179748220,5100,5100,5100,5100,1
|
|
20241023,151800,179743120,5080,5090,5090,5080,412
|
|
20241023,151700,177648800,5100,5100,5100,5100,0
|
|
20241023,151600,177648800,5100,5100,5100,5090,52
|
|
20241023,151500,177384100,5090,5090,5090,5090,0
|
|
20241023,151400,177384100,5090,5090,5090,5090,14
|
|
20241023,151300,177312840,5100,5100,5100,5100,0
|
|
20241023,151200,177312840,5100,5100,5100,5100,0
|
|
20241023,151100,177312840,5100,5100,5100,5100,60
|
|
20241023,151000,177006840,5100,5080,5100,5080,16
|
|
20241023,150900,176925540,5090,5090,5090,5090,450
|
|
20241023,150800,174635040,5100,5100,5100,5090,18
|
|
20241023,150700,174543390,5100,5100,5100,5100,0
|
|
20241023,150600,174543390,5100,5090,5100,5090,11
|
|
20241023,150500,174487390,5090,5100,5100,5090,107
|
|
20241023,150400,173941760,5100,5100,5100,5100,0
|
|
20241023,150300,173941760,5100,5090,5100,5090,1672
|
|
20241023,150200,165417010,5090,5090,5090,5090,0
|
|
20241023,150100,165417010,5090,5090,5090,5080,109
|
|
20241023,150000,164862700,5100,5100,5100,5100,0
|
|
20241023,145900,164862700,5100,5100,5100,5100,0
|
|
20241023,145800,164862700,5100,5100,5100,5100,0
|
|
20241023,145700,164862700,5100,5100,5100,5100,0
|
|
20241023,145600,164862700,5100,5100,5100,5100,0
|
|
20241023,145500,164862700,5100,5100,5100,5100,0
|
|
20241023,145400,164862700,5100,5100,5100,5100,0
|
|
20241023,145300,164862700,5100,5100,5100,5100,0
|
|
20241023,145200,164862700,5100,5100,5100,5100,2
|
|
20241023,145100,164852500,5090,5090,5090,5090,0
|
|
20241023,145000,164852500,5090,5090,5090,5090,0
|
|
20241023,144900,164852500,5090,5090,5090,5090,14
|
|
20241023,144800,164781240,5090,5080,5090,5080,311
|
|
20241023,144700,163198820,5080,5080,5080,5080,28
|
|
20241023,144600,163056580,5080,5080,5080,5080,0
|
|
20241023,144500,163056580,5080,5080,5080,5080,0
|
|
20241023,144400,163056580,5080,5080,5080,5080,0
|
|
20241023,144300,163056580,5080,5080,5080,5080,10
|
|
20241023,144200,163005780,5080,5080,5080,5080,49
|
|
20241023,144100,162756860,5080,5080,5080,5080,0
|
|
20241023,144000,162756860,5080,5080,5080,5080,13
|
|
20241023,143900,162690820,5090,5090,5090,5090,0
|
|
20241023,143800,162690820,5090,5090,5090,5090,0
|
|
20241023,143700,162690820,5090,5090,5090,5090,0
|
|
20241023,143600,162690820,5090,5090,5090,5090,0
|
|
20241023,143500,162690820,5090,5090,5090,5090,0
|
|
20241023,143400,162690820,5090,5090,5090,5090,0
|
|
20241023,143300,162690820,5090,5090,5090,5090,0
|
|
20241023,143200,162690820,5090,5090,5090,5090,284
|
|
20241023,143100,161245260,5050,5050,5050,5050,0
|
|
20241023,143000,161245260,5050,5060,5060,5050,8500
|
|
20241023,142900,118315160,5050,5050,5050,5050,0
|
|
20241023,142800,118315160,5050,5050,5050,5050,0
|
|
20241023,142700,118315160,5050,5050,5050,5050,0
|
|
20241023,142600,118315160,5050,5070,5070,5050,6000
|
|
20241023,142500,87932450,5070,5070,5070,5070,50
|
|
20241023,142400,87678950,5070,5070,5070,5070,0
|
|
20241023,142300,87678950,5070,5070,5070,5070,0
|
|
20241023,142200,87678950,5070,5070,5070,5070,0
|
|
20241023,142100,87678950,5070,5070,5070,5070,0
|
|
20241023,142000,87678950,5070,5070,5070,5070,0
|
|
20241023,141900,87678950,5070,5070,5070,5070,181
|
|
20241023,141800,86761280,5070,5070,5070,5070,0
|
|
20241023,141700,86761280,5070,5070,5070,5070,0
|
|
20241023,141600,86761280,5070,5070,5070,5070,22
|
|
20241023,141500,86649740,5100,5100,5100,5100,0
|
|
20241023,141400,86649740,5100,5100,5100,5100,0
|
|
20241023,141300,86649740,5100,5100,5100,5100,0
|
|
20241023,141200,86649740,5100,5100,5100,5100,0
|
|
20241023,141100,86649740,5100,5100,5100,5100,9
|
|
20241023,141000,86603840,5100,5100,5100,5100,0
|
|
20241023,140900,86603840,5100,5100,5100,5100,3
|
|
20241023,140800,86588540,5070,5070,5070,5070,0
|
|
20241023,140700,86588540,5070,5070,5070,5070,0
|
|
20241023,140600,86588540,5070,5070,5070,5070,0
|
|
20241023,140500,86588540,5070,5070,5070,5070,0
|
|
20241023,140400,86588540,5070,5070,5070,5070,0
|
|
20241023,140300,86588540,5070,5070,5070,5070,0
|
|
20241023,140200,86588540,5070,5080,5080,5070,480
|
|
20241023,140100,84154880,5080,5080,5080,5080,0
|
|
20241023,140000,84154880,5080,5080,5080,5080,0
|
|
20241023,135900,84154880,5080,5080,5080,5080,0
|
|
20241023,135800,84154880,5080,5080,5080,5080,0
|
|
20241023,135700,84154880,5080,5080,5080,5080,0
|
|
20241023,135600,84154880,5080,5080,5080,5080,0
|
|
20241023,135500,84154880,5080,5080,5080,5080,0
|
|
20241023,135400,84154880,5080,5080,5080,5080,362
|
|
20241023,135300,82315920,5110,5110,5110,5110,0
|
|
20241023,135200,82315920,5110,5110,5110,5110,0
|
|
20241023,135100,82315920,5110,5110,5110,5110,1
|
|
20241023,135000,82310810,5080,5080,5080,5080,627
|
|
20241023,134900,79125650,5110,5110,5110,5110,0
|
|
20241023,134800,79125650,5110,5110,5110,5110,0
|
|
20241023,134700,79125650,5110,5110,5110,5110,4
|
|
20241023,134600,79105210,5090,5090,5090,5090,0
|
|
20241023,134500,79105210,5090,5090,5090,5090,200
|
|
20241023,134400,78087210,5090,5090,5090,5090,0
|
|
20241023,134300,78087210,5090,5090,5090,5090,0
|
|
20241023,134200,78087210,5090,5090,5090,5090,0
|
|
20241023,134100,78087210,5090,5090,5090,5090,0
|
|
20241023,134000,78087210,5090,5090,5090,5090,0
|
|
20241023,133900,78087210,5090,5090,5090,5090,0
|
|
20241023,133800,78087210,5090,5090,5090,5090,0
|
|
20241023,133700,78087210,5090,5090,5090,5090,20
|
|
20241023,133600,77985410,5090,5090,5090,5090,0
|
|
20241023,133500,77985410,5090,5090,5090,5090,0
|
|
20241023,133400,77985410,5090,5090,5090,5090,1
|
|
20241023,133300,77980320,5090,5090,5090,5090,0
|
|
20241023,133200,77980320,5090,5090,5090,5090,0
|
|
20241023,133100,77980320,5090,5090,5090,5090,0
|
|
20241023,133000,77980320,5090,5090,5090,5090,0
|
|
20241023,132900,77980320,5090,5100,5100,5090,500
|
|
20241023,132800,75435310,5120,5120,5120,5120,1
|
|
20241023,132700,75430190,5120,5120,5120,5120,0
|
|
20241023,132600,75430190,5120,5120,5120,5120,0
|
|
20241023,132500,75430190,5120,5120,5120,5120,0
|
|
20241023,132400,75430190,5120,5120,5120,5120,0
|
|
20241023,132300,75430190,5120,5120,5120,5120,0
|
|
20241023,132200,75430190,5120,5120,5120,5120,0
|
|
20241023,132100,75430190,5120,5120,5120,5120,0
|
|
20241023,132000,75430190,5120,5120,5120,5120,0
|
|
20241023,131900,75430190,5120,5120,5120,5120,0
|
|
20241023,131800,75430190,5120,5120,5120,5120,0
|
|
20241023,131700,75430190,5120,5120,5120,5120,0
|
|
20241023,131600,75430190,5120,5120,5120,5120,0
|
|
20241023,131500,75430190,5120,5100,5120,5080,464
|
|
20241023,131400,73072470,5120,5120,5120,5120,0
|
|
20241023,131300,73072470,5120,5120,5120,5120,10
|
|
20241023,131200,73021270,5120,5120,5120,5120,0
|
|
20241023,131100,73021270,5120,5120,5120,5120,0
|
|
20241023,131000,73021270,5120,5120,5120,5120,0
|
|
20241023,130900,73021270,5120,5120,5120,5120,71
|
|
20241023,130800,72657750,5120,5120,5120,5120,0
|
|
20241023,130700,72657750,5120,5120,5120,5120,0
|
|
20241023,130600,72657750,5120,5120,5120,5120,0
|
|
20241023,130500,72657750,5120,5120,5120,5120,0
|
|
20241023,130400,72657750,5120,5120,5120,5120,0
|
|
20241023,130300,72657750,5120,5120,5120,5120,0
|
|
20241023,130200,72657750,5120,5120,5120,5120,0
|
|
20241023,130100,72657750,5120,5120,5120,5120,0
|
|
20241023,130000,72657750,5120,5120,5120,5120,1
|
|
20241023,125900,72652630,5080,5090,5090,5080,500
|
|
20241023,125800,70110630,5110,5110,5110,5110,0
|
|
20241023,125700,70110630,5110,5110,5110,5110,77
|
|
20241023,125600,69717160,5110,5110,5110,5110,0
|
|
20241023,125500,69717160,5110,5110,5110,5110,1
|
|
20241023,125400,69712050,5110,5110,5110,5110,0
|
|
20241023,125300,69712050,5110,5110,5110,5110,0
|
|
20241023,125200,69712050,5110,5110,5110,5110,100
|
|
20241023,125100,69201050,5110,5110,5110,5110,0
|
|
20241023,125000,69201050,5110,5110,5110,5110,0
|
|
20241023,124900,69201050,5110,5110,5110,5110,0
|
|
20241023,124800,69201050,5110,5110,5110,5110,0
|
|
20241023,124700,69201050,5110,5080,5110,5080,113
|
|
20241023,124600,68624010,5110,5110,5110,5110,0
|
|
20241023,124500,68624010,5110,5110,5110,5110,0
|
|
20241023,124400,68624010,5110,5110,5110,5110,0
|
|
20241023,124300,68624010,5110,5110,5110,5110,0
|
|
20241023,124200,68624010,5110,5110,5110,5110,0
|
|
20241023,124100,68624010,5110,5110,5110,5110,1
|
|
20241023,124000,68618900,5070,5070,5070,5070,0
|
|
20241023,123900,68618900,5070,5070,5070,5070,0
|
|
20241023,123800,68618900,5070,5070,5070,5070,0
|
|
20241023,123700,68618900,5070,5070,5070,5070,0
|
|
20241023,123600,68618900,5070,5070,5070,5070,1
|
|
20241023,123500,68613830,5100,5100,5100,5100,5
|
|
20241023,123400,68588330,5110,5110,5110,5110,1
|
|
20241023,123300,68583220,5070,5070,5070,5070,0
|
|
20241023,123200,68583220,5070,5100,5100,5070,500
|
|
20241023,123100,66044070,5100,5100,5100,5100,0
|
|
20241023,123000,66044070,5100,5100,5100,5100,0
|
|
20241023,122900,66044070,5100,5100,5100,5100,0
|
|
20241023,122800,66044070,5100,5100,5100,5100,48
|
|
20241023,122700,65799270,5100,5100,5100,5100,0
|
|
20241023,122600,65799270,5100,5100,5100,5100,0
|
|
20241023,122500,65799270,5100,5100,5100,5100,0
|
|
20241023,122400,65799270,5100,5100,5100,5100,0
|
|
20241023,122300,65799270,5100,5100,5100,5100,0
|
|
20241023,122200,65799270,5100,5100,5100,5100,0
|
|
20241023,122100,65799270,5100,5100,5100,5100,0
|
|
20241023,122000,65799270,5100,5100,5100,5100,0
|
|
20241023,121900,65799270,5100,5100,5100,5100,0
|
|
20241023,121800,65799270,5100,5100,5100,5100,0
|
|
20241023,121700,65799270,5100,5100,5100,5100,0
|
|
20241023,121600,65799270,5100,5100,5100,5100,2
|
|
20241023,121500,65789070,5080,5080,5080,5080,0
|
|
20241023,121400,65789070,5080,5080,5080,5080,0
|
|
20241023,121300,65789070,5080,5080,5080,5080,0
|
|
20241023,121200,65789070,5080,5080,5080,5080,0
|
|
20241023,121100,65789070,5080,5080,5080,5080,0
|
|
20241023,121000,65789070,5080,5080,5080,5080,0
|
|
20241023,120900,65789070,5080,5080,5080,5080,0
|
|
20241023,120800,65789070,5080,5080,5080,5080,0
|
|
20241023,120700,65789070,5080,5080,5080,5080,8
|
|
20241023,120600,65748430,5090,5090,5090,5090,0
|
|
20241023,120500,65748430,5090,5090,5090,5090,0
|
|
20241023,120400,65748430,5090,5090,5090,5090,0
|
|
20241023,120300,65748430,5090,5090,5090,5090,0
|
|
20241023,120200,65748430,5090,5090,5090,5090,0
|
|
20241023,120100,65748430,5090,5090,5090,5090,0
|
|
20241023,120000,65748430,5090,5090,5090,5090,0
|
|
20241023,115900,65748430,5090,5090,5090,5090,92
|
|
20241023,115800,65280150,5090,5090,5090,5090,0
|
|
20241023,115700,65280150,5090,5090,5090,5090,20
|
|
20241023,115600,65178350,5090,5090,5090,5090,0
|
|
20241023,115500,65178350,5090,5090,5090,5090,1
|
|
20241023,115400,65173260,5090,5090,5090,5090,0
|
|
20241023,115300,65173260,5090,5090,5090,5090,0
|
|
20241023,115200,65173260,5090,5090,5090,5090,169
|
|
20241023,115100,64313050,5100,5100,5100,5100,6
|
|
20241023,115000,64282450,5090,5090,5090,5090,0
|
|
20241023,114900,64282450,5090,5090,5090,5090,0
|
|
20241023,114800,64282450,5090,5090,5090,5090,0
|
|
20241023,114700,64282450,5090,5090,5090,5090,0
|
|
20241023,114600,64282450,5090,5090,5090,5090,518
|
|
20241023,114500,61645830,5090,5090,5090,5090,0
|
|
20241023,114400,61645830,5090,5090,5090,5090,0
|
|
20241023,114300,61645830,5090,5090,5090,5090,0
|
|
20241023,114200,61645830,5090,5090,5090,5090,0
|
|
20241023,114100,61645830,5090,5090,5090,5090,0
|
|
20241023,114000,61645830,5090,5090,5090,5090,0
|
|
20241023,113900,61645830,5090,5090,5090,5090,0
|
|
20241023,113800,61645830,5090,5090,5090,5090,0
|
|
20241023,113700,61645830,5090,5090,5090,5090,0
|
|
20241023,113600,61645830,5090,5090,5090,5090,0
|
|
20241023,113500,61645830,5090,5090,5090,5090,0
|
|
20241023,113400,61645830,5090,5090,5090,5090,0
|
|
20241023,113300,61645830,5090,5090,5090,5090,0
|
|
20241023,113200,61645830,5090,5090,5090,5090,0
|
|
20241023,113100,61645830,5090,5090,5090,5090,0
|
|
20241023,113000,61645830,5090,5090,5090,5090,1
|
|
20241023,112900,61640740,5090,5090,5090,5090,0
|
|
20241023,112800,61640740,5090,5090,5090,5090,0
|
|
20241023,112700,61640740,5090,5090,5090,5090,0
|
|
20241023,112600,61640740,5090,5090,5090,5090,0
|
|
20241023,112500,61640740,5090,5090,5090,5090,0
|
|
20241023,112400,61640740,5090,5090,5090,5090,0
|
|
20241023,112300,61640740,5090,5090,5090,5090,10
|
|
20241023,112200,61589840,5090,5090,5090,5090,0
|
|
20241023,112100,61589840,5090,5090,5090,5090,0
|
|
20241023,112000,61589840,5090,5090,5090,5090,0
|
|
20241023,111900,61589840,5090,5090,5090,5090,0
|
|
20241023,111800,61589840,5090,5090,5090,5090,0
|
|
20241023,111700,61589840,5090,5090,5090,5090,0
|
|
20241023,111600,61589840,5090,5090,5090,5090,0
|
|
20241023,111500,61589840,5090,5090,5090,5090,0
|
|
20241023,111400,61589840,5090,5090,5090,5090,0
|
|
20241023,111300,61589840,5090,5090,5090,5090,0
|
|
20241023,111200,61589840,5090,5090,5090,5090,0
|
|
20241023,111100,61589840,5090,5090,5090,5090,0
|
|
20241023,111000,61589840,5090,5090,5090,5090,0
|
|
20241023,110900,61589840,5090,5090,5090,5090,0
|
|
20241023,110800,61589840,5090,5090,5090,5090,0
|
|
20241023,110700,61589840,5090,5090,5090,5090,0
|
|
20241023,110600,61589840,5090,5090,5090,5090,198
|
|
20241023,110500,60582020,5100,5100,5100,5100,0
|
|
20241023,110400,60582020,5100,5100,5100,5100,0
|
|
20241023,110300,60582020,5100,5090,5100,5090,108
|
|
20241023,110200,60032250,5100,5080,5100,5080,1000
|
|
20241023,110100,54939070,5060,5060,5060,5060,183
|
|
20241023,110000,54013090,5060,5060,5060,5060,0
|
|
20241023,105900,54013090,5060,5060,5060,5060,0
|
|
20241023,105800,54013090,5060,5060,5060,5060,0
|
|
20241023,105700,54013090,5060,5060,5060,5060,0
|
|
20241023,105600,54013090,5060,5060,5060,5060,466
|
|
20241023,105500,51655130,5050,5050,5050,5050,0
|
|
20241023,105400,51655130,5050,5050,5050,5050,0
|
|
20241023,105300,51655130,5050,5070,5070,5050,927
|
|
20241023,105200,46967350,5090,5090,5090,5090,2
|
|
20241023,105100,46957170,5090,5060,5090,5060,689
|
|
20241023,105000,43468890,5070,5070,5070,5070,29
|
|
20241023,104900,43321860,5060,5060,5060,5060,0
|
|
20241023,104800,43321860,5060,5060,5060,5060,0
|
|
20241023,104700,43321860,5060,5060,5060,5060,0
|
|
20241023,104600,43321860,5060,5060,5060,5060,0
|
|
20241023,104500,43321860,5060,5060,5060,5060,0
|
|
20241023,104400,43321860,5060,5060,5060,5060,0
|
|
20241023,104300,43321860,5060,5060,5060,5060,0
|
|
20241023,104200,43321860,5060,5060,5060,5060,0
|
|
20241023,104100,43321860,5060,5060,5060,5060,0
|
|
20241023,104000,43321860,5060,5060,5060,5060,0
|
|
20241023,103900,43321860,5060,5060,5060,5060,0
|
|
20241023,103800,43321860,5060,5060,5060,5060,0
|
|
20241023,103700,43321860,5060,5060,5060,5060,0
|
|
20241023,103600,43321860,5060,5060,5060,5060,0
|
|
20241023,103500,43321860,5060,5060,5060,5060,14
|
|
20241023,103400,43251020,5060,5060,5060,5060,299
|
|
20241023,103300,41738080,5060,5060,5060,5060,426
|
|
20241023,103200,39582520,5070,5070,5070,5070,0
|
|
20241023,103100,39582520,5070,5070,5070,5070,0
|
|
20241023,103000,39582520,5070,5070,5070,5070,2
|
|
20241023,102900,39572380,5070,5070,5070,5070,1003
|
|
20241023,102800,34487170,5080,5080,5080,5080,0
|
|
20241023,102700,34487170,5080,5080,5080,5080,0
|
|
20241023,102600,34487170,5080,5080,5080,5080,12
|
|
20241023,102500,34426210,5070,5070,5070,5070,0
|
|
20241023,102400,34426210,5070,5070,5070,5070,400
|
|
20241023,102300,32398210,5080,5080,5080,5080,122
|
|
20241023,102200,31778450,5080,5080,5080,5080,0
|
|
20241023,102100,31778450,5080,5080,5080,5080,0
|
|
20241023,102000,31778450,5080,5080,5080,5080,1100
|
|
20241023,101900,26190450,5080,5080,5080,5080,151
|
|
20241023,101800,25423370,5090,5090,5090,5090,0
|
|
20241023,101700,25423370,5090,5090,5090,5090,0
|
|
20241023,101600,25423370,5090,5090,5090,5090,0
|
|
20241023,101500,25423370,5090,5090,5090,5090,0
|
|
20241023,101400,25423370,5090,5090,5090,5090,0
|
|
20241023,101300,25423370,5090,5090,5090,5090,0
|
|
20241023,101200,25423370,5090,5090,5090,5090,0
|
|
20241023,101100,25423370,5090,5090,5090,5090,63
|
|
20241023,101000,25102700,5090,5090,5090,5090,0
|
|
20241023,100900,25102700,5090,5090,5090,5090,18
|
|
20241023,100800,25011080,5080,5080,5080,5080,0
|
|
20241023,100700,25011080,5080,5080,5080,5080,0
|
|
20241023,100600,25011080,5080,5100,5100,5080,11
|
|
20241023,100500,24955180,5100,5100,5100,5100,0
|
|
20241023,100400,24955180,5100,5100,5100,5100,0
|
|
20241023,100300,24955180,5100,5100,5100,5100,0
|
|
20241023,100200,24955180,5100,5100,5100,5100,2
|
|
20241023,100100,24944980,5080,5080,5080,5080,0
|
|
20241023,100000,24944980,5080,5080,5080,5080,0
|
|
20241023,095900,24944980,5080,5080,5080,5080,9
|
|
20241023,095800,24899260,5080,5080,5080,5080,308
|
|
20241023,095700,23334620,5080,5080,5080,5080,0
|
|
20241023,095600,23334620,5080,5080,5080,5080,0
|
|
20241023,095500,23334620,5080,5080,5080,5080,10
|
|
20241023,095400,23283820,5080,5080,5080,5080,0
|
|
20241023,095300,23283820,5080,5080,5080,5080,58
|
|
20241023,095200,22989180,5080,5080,5080,5080,3
|
|
20241023,095100,22973940,5080,5080,5080,5080,182
|
|
20241023,095000,22049380,5090,5090,5090,5090,0
|
|
20241023,094900,22049380,5090,5090,5090,5090,0
|
|
20241023,094800,22049380,5090,5090,5090,5090,17
|
|
20241023,094700,21962850,5090,5090,5090,5090,154
|
|
20241023,094600,21178990,5090,5090,5090,5090,0
|
|
20241023,094500,21178990,5090,5090,5090,5090,0
|
|
20241023,094400,21178990,5090,5090,5090,5090,58
|
|
20241023,094300,20883770,5090,5100,5100,5090,110
|
|
20241023,094200,20323860,5100,5100,5100,5100,1
|
|
20241023,094100,20318760,5100,5090,5100,5090,39
|
|
20241023,094000,20120230,5090,5090,5090,5090,6
|
|
20241023,093900,20089690,5110,5110,5110,5110,0
|
|
20241023,093800,20089690,5110,5110,5110,5110,0
|
|
20241023,093700,20089690,5110,5110,5110,5110,1
|
|
20241023,093600,20084580,5100,5100,5100,5100,0
|
|
20241023,093500,20084580,5100,5100,5100,5100,0
|
|
20241023,093400,20084580,5100,5100,5100,5100,196
|
|
20241023,093300,19084980,5100,5100,5100,5100,0
|
|
20241023,093200,19084980,5100,5090,5100,5090,3
|
|
20241023,093100,19069700,5070,5070,5070,5070,0
|
|
20241023,093000,19069700,5070,5070,5070,5070,0
|
|
20241023,092900,19069700,5070,5070,5070,5070,0
|
|
20241023,092800,19069700,5070,5070,5070,5070,425
|
|
20241023,092700,16914950,5070,5090,5090,5070,84
|
|
20241023,092600,16488940,5100,5100,5100,5100,0
|
|
20241023,092500,16488940,5100,5100,5100,5100,0
|
|
20241023,092400,16488940,5100,5080,5100,5080,218
|
|
20241023,092300,15379340,5110,5110,5110,5110,0
|
|
20241023,092200,15379340,5110,5110,5110,5110,0
|
|
20241023,092100,15379340,5110,5110,5110,5110,0
|
|
20241023,092000,15379340,5110,5110,5110,5110,0
|
|
20241023,091900,15379340,5110,5110,5110,5110,0
|
|
20241023,091800,15379340,5110,5110,5110,5110,0
|
|
20241023,091700,15379340,5110,5080,5110,5080,155
|
|
20241023,091600,14591810,5130,5130,5130,5130,1
|
|
20241023,091500,14586680,5080,5080,5080,5080,0
|
|
20241023,091400,14586680,5080,5100,5100,5080,100
|
|
20241023,091300,14078420,5130,5130,5130,5130,940
|
|
20241023,091200,9256220,5100,5100,5100,5100,0
|
|
20241023,091100,9256220,5100,5100,5100,5100,280
|
|
20241023,091000,7828220,5130,5130,5130,5130,0
|
|
20241023,090900,7828220,5130,5110,5130,5100,102
|
|
20241023,090800,7307770,5120,5130,5130,5120,6
|
|
20241023,090700,7277040,5120,5120,5120,5120,4
|
|
20241023,090600,7256560,5120,5120,5120,5120,1
|
|
20241023,090500,7251440,5110,5110,5110,5110,220
|
|
20241023,090400,6127240,5110,5110,5110,5110,0
|
|
20241023,090300,6127240,5110,5110,5110,5110,0
|
|
20241023,090200,6127240,5110,5110,5110,5110,15
|
|
20241023,090100,6050590,5110,5110,5110,5110,3
|
|
20241023,090000,6035260,5100,5100,5100,5100,11
|