631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192800,283931905,4985,4985,4985,4985,1456
|
|
20241024,192700,283931905,4985,4985,4985,4985,0
|
|
20241024,192600,283931905,4985,4985,4985,4985,0
|
|
20241024,192500,283931905,4985,4985,4985,4985,0
|
|
20241024,192400,283931905,4985,4985,4985,4985,0
|
|
20241024,192300,283931905,4985,4985,4985,4985,0
|
|
20241024,192200,283931905,4985,4985,4985,4985,0
|
|
20241024,192100,283931905,4985,4985,4985,4985,0
|
|
20241024,192000,283931905,4985,4985,4985,4985,0
|
|
20241024,191900,283931905,4985,4985,4985,4985,0
|
|
20241024,191800,283931905,4985,4985,4985,4985,0
|
|
20241024,191700,283931905,4985,4985,4985,4985,0
|
|
20241024,191600,283931905,4985,4985,4985,4985,0
|
|
20241024,191500,283931905,4985,4985,4985,4985,0
|
|
20241024,191400,283931905,4985,4985,4985,4985,0
|
|
20241024,191300,283931905,4985,4985,4985,4985,0
|
|
20241024,191200,283931905,4985,4985,4985,4985,0
|
|
20241024,191100,283931905,4985,4985,4985,4985,0
|
|
20241024,191000,283931905,4985,4985,4985,4985,0
|
|
20241024,190900,283931905,4985,4985,4985,4985,0
|
|
20241024,190800,283931905,4985,4985,4985,4985,0
|
|
20241024,190700,283931905,4985,4985,4985,4985,0
|
|
20241024,190600,283931905,4985,4985,4985,4985,0
|
|
20241024,190500,283931905,4985,4985,4985,4985,0
|
|
20241024,190400,283931905,4985,4985,4985,4985,0
|
|
20241024,190300,283931905,4985,4985,4985,4985,0
|
|
20241024,190200,283931905,4985,4985,4985,4985,0
|
|
20241024,190100,283931905,4985,4985,4985,4985,0
|
|
20241024,190000,283931905,4985,4985,4985,4985,0
|
|
20241024,185900,283931905,4985,4985,4985,4985,0
|
|
20241024,185800,283931905,4985,4985,4985,4985,1456
|
|
20241024,185700,283931905,4985,4985,4985,4985,0
|
|
20241024,185600,283931905,4985,4985,4985,4985,0
|
|
20241024,185500,283931905,4985,4985,4985,4985,0
|
|
20241024,185400,283931905,4985,4985,4985,4985,0
|
|
20241024,185300,283931905,4985,4985,4985,4985,0
|
|
20241024,185200,283931905,4985,4985,4985,4985,0
|
|
20241024,185100,283931905,4985,4985,4985,4985,0
|
|
20241024,185000,283931905,4985,4985,4985,4985,0
|
|
20241024,184900,283931905,4985,4985,4985,4985,0
|
|
20241024,184800,283931905,4985,4985,4985,4985,0
|
|
20241024,184700,283931905,4985,4985,4985,4985,0
|
|
20241024,184600,283931905,4985,4985,4985,4985,0
|
|
20241024,184500,283931905,4985,4985,4985,4985,0
|
|
20241024,184400,283931905,4985,4985,4985,4985,0
|
|
20241024,184300,283931905,4985,4985,4985,4985,0
|
|
20241024,184200,283931905,4985,4985,4985,4985,0
|
|
20241024,184100,283931905,4985,4985,4985,4985,0
|
|
20241024,184000,283931905,4985,4985,4985,4985,0
|
|
20241024,183900,283931905,4985,4985,4985,4985,0
|
|
20241024,183800,283931905,4985,4985,4985,4985,0
|
|
20241024,183700,283931905,4985,4985,4985,4985,0
|
|
20241024,183600,283931905,4985,4985,4985,4985,0
|
|
20241024,183500,283931905,4985,4985,4985,4985,0
|
|
20241024,183400,283931905,4985,4985,4985,4985,0
|
|
20241024,183300,283931905,4985,4985,4985,4985,0
|
|
20241024,183200,283931905,4985,4985,4985,4985,0
|
|
20241024,183100,283931905,4985,4985,4985,4985,0
|
|
20241024,183000,283931905,4985,4985,4985,4985,0
|
|
20241024,182900,283931905,4985,4985,4985,4985,0
|
|
20241024,182800,283931905,4985,4985,4985,4985,1456
|
|
20241024,182700,283931905,4985,4985,4985,4985,0
|
|
20241024,182600,283931905,4985,4985,4985,4985,0
|
|
20241024,182500,283931905,4985,4985,4985,4985,0
|
|
20241024,182400,283931905,4985,4985,4985,4985,0
|
|
20241024,182300,283931905,4985,4985,4985,4985,0
|
|
20241024,182200,283931905,4985,4985,4985,4985,0
|
|
20241024,182100,283931905,4985,4985,4985,4985,0
|
|
20241024,182000,283931905,4985,4985,4985,4985,0
|
|
20241024,181900,283931905,4985,4985,4985,4985,0
|
|
20241024,181800,283931905,4985,4985,4985,4985,0
|
|
20241024,181700,283931905,4985,4985,4985,4985,0
|
|
20241024,181600,283931905,4985,4985,4985,4985,0
|
|
20241024,181500,283931905,4985,4985,4985,4985,0
|
|
20241024,181400,283931905,4985,4985,4985,4985,0
|
|
20241024,181300,283931905,4985,4985,4985,4985,0
|
|
20241024,181200,283931905,4985,4985,4985,4985,0
|
|
20241024,181100,283931905,4985,4985,4985,4985,0
|
|
20241024,181000,283931905,4985,4985,4985,4985,0
|
|
20241024,180900,283931905,4985,4985,4985,4985,0
|
|
20241024,180800,283931905,4985,4985,4985,4985,0
|
|
20241024,180700,283931905,4985,4985,4985,4985,0
|
|
20241024,180600,283931905,4985,4985,4985,4985,0
|
|
20241024,180500,283931905,4985,4985,4985,4985,0
|
|
20241024,180400,283931905,4985,4985,4985,4985,0
|
|
20241024,180300,283931905,4985,4985,4985,4985,0
|
|
20241024,180200,283931905,4985,4985,4985,4985,0
|
|
20241024,180100,283931905,4985,4985,4985,4985,0
|
|
20241024,180000,283931905,4985,4985,4985,4985,0
|
|
20241024,175900,283931905,4985,4985,4985,4985,0
|
|
20241024,175800,283931905,4985,4985,4985,4985,1456
|
|
20241024,175700,283931905,4985,4985,4985,4985,0
|
|
20241024,175600,283931905,4985,4985,4985,4985,0
|
|
20241024,175500,283931905,4985,4985,4985,4985,0
|
|
20241024,175400,283931905,4985,4985,4985,4985,0
|
|
20241024,175300,283931905,4985,4985,4985,4985,0
|
|
20241024,175200,283931905,4985,4985,4985,4985,0
|
|
20241024,175100,283931905,4985,4985,4985,4985,0
|
|
20241024,175000,283931905,4985,4985,4985,4985,0
|
|
20241024,174900,283931905,4985,4985,4985,4985,0
|
|
20241024,174800,283931905,4985,4985,4985,4985,0
|
|
20241024,174700,283931905,4985,4985,4985,4985,0
|
|
20241024,174600,283931905,4985,4985,4985,4985,0
|
|
20241024,174500,283931905,4985,4985,4985,4985,0
|
|
20241024,174400,283931905,4985,4985,4985,4985,0
|
|
20241024,174300,283931905,4985,4985,4985,4985,0
|
|
20241024,174200,283931905,4985,4985,4985,4985,0
|
|
20241024,174100,283931905,4985,4985,4985,4985,0
|
|
20241024,174000,283931905,4985,4985,4985,4985,0
|
|
20241024,173900,283931905,4985,4985,4985,4985,0
|
|
20241024,173800,283931905,4985,4985,4985,4985,0
|
|
20241024,173700,283931905,4985,4985,4985,4985,0
|
|
20241024,173600,283931905,4985,4985,4985,4985,0
|
|
20241024,173500,283931905,4985,4985,4985,4985,0
|
|
20241024,173400,283931905,4985,4985,4985,4985,0
|
|
20241024,173300,283931905,4985,4985,4985,4985,0
|
|
20241024,173200,283931905,4985,4985,4985,4985,0
|
|
20241024,173100,283931905,4985,4985,4985,4985,0
|
|
20241024,173000,283931905,4985,4985,4985,4985,0
|
|
20241024,172900,283931905,4985,4985,4985,4985,0
|
|
20241024,172800,283931905,4985,4985,4985,4985,1456
|
|
20241024,172700,283931905,4985,4985,4985,4985,0
|
|
20241024,172600,283931905,4985,4985,4985,4985,0
|
|
20241024,172500,283931905,4985,4985,4985,4985,0
|
|
20241024,172400,283931905,4985,4985,4985,4985,0
|
|
20241024,172300,283931905,4985,4985,4985,4985,0
|
|
20241024,172200,283931905,4985,4985,4985,4985,0
|
|
20241024,172100,283931905,4985,4985,4985,4985,0
|
|
20241024,172000,283931905,4985,4985,4985,4985,0
|
|
20241024,171900,283931905,4985,4985,4985,4985,0
|
|
20241024,171800,283931905,4985,4985,4985,4985,0
|
|
20241024,171700,283931905,4985,4985,4985,4985,0
|
|
20241024,171600,283931905,4985,4985,4985,4985,0
|
|
20241024,171500,283931905,4985,4985,4985,4985,0
|
|
20241024,171400,283931905,4985,4985,4985,4985,0
|
|
20241024,171300,283931905,4985,4985,4985,4985,0
|
|
20241024,171200,283931905,4985,4985,4985,4985,0
|
|
20241024,171100,283931905,4985,4985,4985,4985,0
|
|
20241024,171000,283931905,4985,4985,4985,4985,0
|
|
20241024,170900,283931905,4985,4985,4985,4985,0
|
|
20241024,170800,283931905,4985,4985,4985,4985,0
|
|
20241024,170700,283931905,4985,4985,4985,4985,0
|
|
20241024,170600,283931905,4985,4985,4985,4985,0
|
|
20241024,170500,283931905,4985,4985,4985,4985,0
|
|
20241024,170400,283931905,4985,4985,4985,4985,0
|
|
20241024,170300,283931905,4985,4985,4985,4985,0
|
|
20241024,170200,283931905,4985,4985,4985,4985,0
|
|
20241024,170100,283931905,4985,4985,4985,4985,0
|
|
20241024,170000,283931905,4985,4985,4985,4985,0
|
|
20241024,165900,283931905,4985,4985,4985,4985,0
|
|
20241024,165800,283931905,4985,4985,4985,4985,1456
|
|
20241024,165700,283931905,4985,4985,4985,4985,0
|
|
20241024,165600,283931905,4985,4985,4985,4985,0
|
|
20241024,165500,283931905,4985,4985,4985,4985,0
|
|
20241024,165400,283931905,4985,4985,4985,4985,0
|
|
20241024,165300,283931905,4985,4985,4985,4985,0
|
|
20241024,165200,283931905,4985,4985,4985,4985,0
|
|
20241024,165100,283931905,4985,4985,4985,4985,0
|
|
20241024,165000,283931905,4985,4985,4985,4985,0
|
|
20241024,164900,283931905,4985,4985,4985,4985,0
|
|
20241024,164800,283931905,4985,4985,4985,4985,0
|
|
20241024,164700,283931905,4985,4985,4985,4985,0
|
|
20241024,164600,283931905,4985,4985,4985,4985,0
|
|
20241024,164500,283931905,4985,4985,4985,4985,0
|
|
20241024,164400,283931905,4985,4985,4985,4985,0
|
|
20241024,164300,283931905,4985,4985,4985,4985,0
|
|
20241024,164200,283931905,4985,4985,4985,4985,0
|
|
20241024,164100,283931905,4985,4985,4985,4985,0
|
|
20241024,164000,283931905,4985,4985,4985,4985,0
|
|
20241024,163900,283931905,4985,4985,4985,4985,0
|
|
20241024,163800,283931905,4985,4985,4985,4985,0
|
|
20241024,163700,283931905,4985,4985,4985,4985,0
|
|
20241024,163600,283931905,4985,4985,4985,4985,0
|
|
20241024,163500,283931905,4985,4985,4985,4985,0
|
|
20241024,163400,283931905,4985,4985,4985,4985,0
|
|
20241024,163300,283931905,4985,4985,4985,4985,0
|
|
20241024,163200,283931905,4985,4985,4985,4985,0
|
|
20241024,163100,283931905,4985,4985,4985,4985,0
|
|
20241024,163000,283931905,4985,4985,4985,4985,0
|
|
20241024,162900,283931905,4985,4985,4985,4985,0
|
|
20241024,162800,283931905,4985,4985,4985,4985,1456
|
|
20241024,162700,283931905,4985,4985,4985,4985,0
|
|
20241024,162600,283931905,4985,4985,4985,4985,0
|
|
20241024,162500,283931905,4985,4985,4985,4985,0
|
|
20241024,162400,283931905,4985,4985,4985,4985,0
|
|
20241024,162300,283931905,4985,4985,4985,4985,0
|
|
20241024,162200,283931905,4985,4985,4985,4985,0
|
|
20241024,162100,283931905,4985,4985,4985,4985,0
|
|
20241024,162000,283931905,4985,4985,4985,4985,0
|
|
20241024,161900,283931905,4985,4985,4985,4985,0
|
|
20241024,161800,283931905,4985,4985,4985,4985,0
|
|
20241024,161700,283931905,4985,4985,4985,4985,0
|
|
20241024,161600,283931905,4985,4985,4985,4985,0
|
|
20241024,161500,283931905,4985,4985,4985,4985,0
|
|
20241024,161400,283931905,4985,4985,4985,4985,0
|
|
20241024,161300,283931905,4985,4985,4985,4985,0
|
|
20241024,161200,283931905,4985,4985,4985,4985,0
|
|
20241024,161100,283931905,4985,4985,4985,4985,0
|
|
20241024,161000,283931905,4985,4985,4985,4985,0
|
|
20241024,160900,283931905,4985,4985,4985,4985,0
|
|
20241024,160800,283931905,4985,4985,4985,4985,0
|
|
20241024,160700,283931905,4985,4985,4985,4985,0
|
|
20241024,160600,283931905,4985,4985,4985,4985,0
|
|
20241024,160500,283931905,4985,4985,4985,4985,0
|
|
20241024,160400,283931905,4985,4985,4985,4985,0
|
|
20241024,160300,283931905,4985,4985,4985,4985,0
|
|
20241024,160200,283931905,4985,4985,4985,4985,0
|
|
20241024,160100,283931905,4985,4985,4985,4985,0
|
|
20241024,160000,283931905,4985,4985,4985,4985,0
|
|
20241024,155900,283931905,4985,4985,4985,4985,0
|
|
20241024,155800,283931905,4985,4985,4985,4985,1456
|
|
20241024,155700,283931905,4985,4985,4985,4985,0
|
|
20241024,155600,283931905,4985,4985,4985,4985,0
|
|
20241024,155500,283931905,4985,4985,4985,4985,0
|
|
20241024,155400,283931905,4985,4985,4985,4985,0
|
|
20241024,155300,283931905,4985,4985,4985,4985,0
|
|
20241024,155200,283931905,4985,4985,4985,4985,0
|
|
20241024,155100,283931905,4985,4985,4985,4985,0
|
|
20241024,155000,283931905,4985,4985,4985,4985,0
|
|
20241024,154900,283931905,4985,4985,4985,4985,0
|
|
20241024,154800,283931905,4985,4985,4985,4985,0
|
|
20241024,154700,283931905,4985,4985,4985,4985,0
|
|
20241024,154600,283931905,4985,4985,4985,4985,0
|
|
20241024,154500,283931905,4985,4985,4985,4985,0
|
|
20241024,154400,283931905,4985,4985,4985,4985,0
|
|
20241024,154300,283931905,4985,4985,4985,4985,0
|
|
20241024,154200,283931905,4985,4985,4985,4985,0
|
|
20241024,154100,283931905,4985,4985,4985,4985,0
|
|
20241024,154000,283931905,4985,4985,4985,4985,0
|
|
20241024,153900,283931905,4985,4985,4985,4985,0
|
|
20241024,153800,283931905,4985,4985,4985,4985,0
|
|
20241024,153700,283931905,4985,4985,4985,4985,0
|
|
20241024,153600,283931905,4985,4985,4985,4985,0
|
|
20241024,153500,283931905,4985,4985,4985,4985,0
|
|
20241024,153400,283931905,4985,4985,4985,4985,0
|
|
20241024,153300,283931905,4985,4985,4985,4985,0
|
|
20241024,153200,283931905,4985,4985,4985,4985,0
|
|
20241024,153100,283931905,4985,4985,4985,4985,0
|
|
20241024,153000,283931905,4985,4985,4985,4985,1456
|
|
20241024,152900,276673745,4990,4990,4990,4990,0
|
|
20241024,152800,276673745,4990,4990,4990,4990,0
|
|
20241024,152700,276673745,4990,4990,4990,4990,0
|
|
20241024,152600,276673745,4990,4990,4990,4990,0
|
|
20241024,152500,276673745,4990,4990,4990,4990,0
|
|
20241024,152400,276673745,4990,4990,4990,4990,0
|
|
20241024,152300,276673745,4990,4990,4990,4990,0
|
|
20241024,152200,276673745,4990,4990,4990,4990,0
|
|
20241024,152100,276673745,4990,4990,4990,4990,0
|
|
20241024,152000,276673745,4990,4990,4990,4990,0
|
|
20241024,151900,276673745,4990,4995,4995,4990,224
|
|
20241024,151800,275555970,5030,5000,5040,4990,2884
|
|
20241024,151700,261159075,5040,5040,5040,5040,0
|
|
20241024,151600,261159075,5040,5000,5040,5000,11
|
|
20241024,151500,261103995,5040,5040,5040,5040,1
|
|
20241024,151400,261098955,5040,5040,5040,5040,0
|
|
20241024,151300,261098955,5040,5040,5040,5040,0
|
|
20241024,151200,261098955,5040,5040,5040,5040,0
|
|
20241024,151100,261098955,5040,5000,5040,4995,101
|
|
20241024,151000,260594085,5040,4995,5050,4995,3258
|
|
20241024,150900,244319970,4995,5020,5020,4990,14217
|
|
20241024,150800,173267550,5040,5030,5040,5030,1000
|
|
20241024,150700,168229040,5030,5030,5030,5030,0
|
|
20241024,150600,168229040,5030,5030,5030,5030,0
|
|
20241024,150500,168229040,5030,5030,5030,5030,0
|
|
20241024,150400,168229040,5030,5030,5030,5030,500
|
|
20241024,150300,165714040,5030,5050,5050,5030,2051
|
|
20241024,150200,155397490,5020,5020,5020,5020,2715
|
|
20241024,150100,141768190,5050,5050,5050,5050,1
|
|
20241024,150000,141763140,5020,5020,5020,5020,0
|
|
20241024,145900,141763140,5020,5020,5020,5020,0
|
|
20241024,145800,141763140,5020,5030,5030,5020,1946
|
|
20241024,145700,131974960,5030,5030,5060,5030,3753
|
|
20241024,145600,113097340,5060,5060,5060,5060,1
|
|
20241024,145500,113092280,5030,5060,5060,5030,3051
|
|
20241024,145400,97734550,5040,5040,5040,5040,5
|
|
20241024,145300,97709350,5060,5060,5060,5060,0
|
|
20241024,145200,97709350,5060,5060,5060,5060,0
|
|
20241024,145100,97709350,5060,5060,5060,5060,0
|
|
20241024,145000,97709350,5060,5060,5060,5060,1
|
|
20241024,144900,97704290,5040,5040,5040,5040,0
|
|
20241024,144800,97704290,5040,5050,5050,5040,308
|
|
20241024,144700,96151870,5040,5040,5040,5040,0
|
|
20241024,144600,96151870,5040,5040,5040,5040,0
|
|
20241024,144500,96151870,5040,5050,5050,5040,600
|
|
20241024,144400,93127380,5050,5050,5050,5050,0
|
|
20241024,144300,93127380,5050,5050,5050,5050,0
|
|
20241024,144200,93127380,5050,5050,5050,5050,0
|
|
20241024,144100,93127380,5050,5050,5050,5050,0
|
|
20241024,144000,93127380,5050,5050,5050,5050,0
|
|
20241024,143900,93127380,5050,5050,5050,5050,7
|
|
20241024,143800,93092030,5050,5050,5050,5050,0
|
|
20241024,143700,93092030,5050,5050,5050,5050,0
|
|
20241024,143600,93092030,5050,5050,5050,5050,0
|
|
20241024,143500,93092030,5050,5050,5050,5050,3
|
|
20241024,143400,93076880,5050,5050,5050,5050,450
|
|
20241024,143300,90804380,5050,5050,5050,5050,0
|
|
20241024,143200,90804380,5050,5050,5050,5050,200
|
|
20241024,143100,89794380,5050,5050,5050,5050,490
|
|
20241024,143000,87319880,5050,5050,5050,5050,0
|
|
20241024,142900,87319880,5050,5050,5050,5050,0
|
|
20241024,142800,87319880,5050,5050,5050,5050,0
|
|
20241024,142700,87319880,5050,5050,5050,5050,0
|
|
20241024,142600,87319880,5050,5050,5050,5050,0
|
|
20241024,142500,87319880,5050,5050,5050,5050,0
|
|
20241024,142400,87319880,5050,5050,5050,5050,0
|
|
20241024,142300,87319880,5050,5050,5050,5050,0
|
|
20241024,142200,87319880,5050,5050,5050,5050,0
|
|
20241024,142100,87319880,5050,5050,5050,5050,0
|
|
20241024,142000,87319880,5050,5050,5050,5050,0
|
|
20241024,141900,87319880,5050,5050,5050,5050,0
|
|
20241024,141800,87319880,5050,5050,5050,5050,10
|
|
20241024,141700,87269380,5050,5050,5050,5050,10
|
|
20241024,141600,87218880,5050,5050,5050,5050,1
|
|
20241024,141500,87213830,5040,5040,5040,5040,3
|
|
20241024,141400,87198710,5050,5050,5050,5050,0
|
|
20241024,141300,87198710,5050,5050,5050,5050,100
|
|
20241024,141200,86693710,5040,5040,5040,5040,140
|
|
20241024,141100,85988110,5050,5050,5050,5050,312
|
|
20241024,141000,84412510,5060,5060,5060,5060,0
|
|
20241024,140900,84412510,5060,5060,5060,5060,0
|
|
20241024,140800,84412510,5060,5060,5060,5060,0
|
|
20241024,140700,84412510,5060,5060,5060,5060,0
|
|
20241024,140600,84412510,5060,5060,5060,5060,0
|
|
20241024,140500,84412510,5060,5060,5060,5060,29
|
|
20241024,140400,84265770,5070,5060,5070,5060,2
|
|
20241024,140300,84255640,5080,5080,5080,5080,0
|
|
20241024,140200,84255640,5080,5080,5080,5080,0
|
|
20241024,140100,84255640,5080,5080,5080,5080,0
|
|
20241024,140000,84255640,5080,5080,5080,5080,1
|
|
20241024,135900,84250560,5060,5060,5060,5060,0
|
|
20241024,135800,84250560,5060,5060,5060,5060,0
|
|
20241024,135700,84250560,5060,5060,5060,5060,0
|
|
20241024,135600,84250560,5060,5060,5060,5060,0
|
|
20241024,135500,84250560,5060,5060,5060,5060,3
|
|
20241024,135400,84235380,5080,5080,5080,5080,0
|
|
20241024,135300,84235380,5080,5080,5080,5080,0
|
|
20241024,135200,84235380,5080,5080,5080,5080,0
|
|
20241024,135100,84235380,5080,5080,5080,5080,1
|
|
20241024,135000,84230300,5060,5060,5060,5060,0
|
|
20241024,134900,84230300,5060,5060,5060,5060,0
|
|
20241024,134800,84230300,5060,5060,5060,5060,0
|
|
20241024,134700,84230300,5060,5060,5060,5060,0
|
|
20241024,134600,84230300,5060,5060,5060,5060,0
|
|
20241024,134500,84230300,5060,5060,5060,5060,0
|
|
20241024,134400,84230300,5060,5060,5060,5060,0
|
|
20241024,134300,84230300,5060,5060,5060,5060,0
|
|
20241024,134200,84230300,5060,5060,5060,5060,0
|
|
20241024,134100,84230300,5060,5060,5060,5060,0
|
|
20241024,134000,84230300,5060,5060,5060,5060,0
|
|
20241024,133900,84230300,5060,5060,5060,5060,0
|
|
20241024,133800,84230300,5060,5060,5060,5060,0
|
|
20241024,133700,84230300,5060,5060,5060,5060,100
|
|
20241024,133600,83724300,5060,5060,5060,5060,0
|
|
20241024,133500,83724300,5060,5060,5060,5060,3
|
|
20241024,133400,83709120,5080,5080,5080,5080,0
|
|
20241024,133300,83709120,5080,5080,5080,5080,0
|
|
20241024,133200,83709120,5080,5080,5080,5080,9
|
|
20241024,133100,83663400,5080,5080,5080,5080,30
|
|
20241024,133000,83511000,5080,5080,5080,5080,0
|
|
20241024,132900,83511000,5080,5080,5080,5080,0
|
|
20241024,132800,83511000,5080,5080,5080,5080,0
|
|
20241024,132700,83511000,5080,5080,5080,5080,1
|
|
20241024,132600,83505920,5060,5080,5080,5060,101
|
|
20241024,132500,82994840,5070,5070,5070,5070,197
|
|
20241024,132400,81996050,5070,5070,5070,5070,0
|
|
20241024,132300,81996050,5070,5060,5070,5060,91
|
|
20241024,132200,81535480,5060,5060,5060,5060,176
|
|
20241024,132100,80644920,5060,5060,5060,5060,0
|
|
20241024,132000,80644920,5060,5060,5060,5060,4
|
|
20241024,131900,80624680,5060,5060,5060,5060,740
|
|
20241024,131800,76880280,5060,5060,5060,5060,1099
|
|
20241024,131700,71319340,5060,5060,5060,5060,0
|
|
20241024,131600,71319340,5060,5060,5060,5060,1
|
|
20241024,131500,71314280,5050,5050,5050,5050,4
|
|
20241024,131400,71294080,5050,5050,5050,5050,0
|
|
20241024,131300,71294080,5050,5050,5050,5050,0
|
|
20241024,131200,71294080,5050,5050,5050,5050,851
|
|
20241024,131100,66996530,5050,5050,5050,5050,0
|
|
20241024,131000,66996530,5050,5050,5050,5050,0
|
|
20241024,130900,66996530,5050,5050,5050,5050,1
|
|
20241024,130800,66991480,5020,5020,5020,5020,0
|
|
20241024,130700,66991480,5020,5030,5030,5020,97
|
|
20241024,130600,66504050,5030,5040,5040,5030,209
|
|
20241024,130500,65451690,5030,5030,5030,5030,0
|
|
20241024,130400,65451690,5030,5030,5030,5030,50
|
|
20241024,130300,65200190,5030,5030,5030,5030,446
|
|
20241024,130200,62956810,5070,5070,5070,5070,0
|
|
20241024,130100,62956810,5070,5030,5070,5030,500
|
|
20241024,130000,60441770,5040,5030,5040,5030,101
|
|
20241024,125900,59933730,5040,5040,5040,5030,309
|
|
20241024,125800,58379340,5050,5050,5050,5050,1
|
|
20241024,125700,58374290,5040,5040,5040,5040,1599
|
|
20241024,125600,50315330,5050,5050,5050,5050,50
|
|
20241024,125500,50062830,5050,5050,5050,5050,124
|
|
20241024,125400,49436630,5070,5070,5070,5070,0
|
|
20241024,125300,49436630,5070,5060,5070,5060,2
|
|
20241024,125200,49426500,5050,5050,5050,5050,25
|
|
20241024,125100,49300250,5080,5080,5080,5080,0
|
|
20241024,125000,49300250,5080,5080,5080,5080,0
|
|
20241024,124900,49300250,5080,5080,5080,5080,0
|
|
20241024,124800,49300250,5080,5080,5080,5080,0
|
|
20241024,124700,49300250,5080,5080,5080,5080,0
|
|
20241024,124600,49300250,5080,5080,5080,5080,0
|
|
20241024,124500,49300250,5080,5080,5080,5080,0
|
|
20241024,124400,49300250,5080,5080,5080,5080,0
|
|
20241024,124300,49300250,5080,5080,5080,5080,1
|
|
20241024,124200,49295170,5060,5060,5060,5060,779
|
|
20241024,124100,45353430,5060,5060,5060,5060,0
|
|
20241024,124000,45353430,5060,5060,5060,5060,0
|
|
20241024,123900,45353430,5060,5060,5060,5060,0
|
|
20241024,123800,45353430,5060,5060,5060,5060,0
|
|
20241024,123700,45353430,5060,5060,5060,5060,0
|
|
20241024,123600,45353430,5060,5060,5060,5060,0
|
|
20241024,123500,45353430,5060,5060,5060,5060,4
|
|
20241024,123400,45333190,5080,5080,5080,5080,0
|
|
20241024,123300,45333190,5080,5080,5080,5080,0
|
|
20241024,123200,45333190,5080,5080,5080,5080,0
|
|
20241024,123100,45333190,5080,5080,5080,5080,0
|
|
20241024,123000,45333190,5080,5080,5080,5080,0
|
|
20241024,122900,45333190,5080,5080,5080,5080,0
|
|
20241024,122800,45333190,5080,5080,5080,5080,0
|
|
20241024,122700,45333190,5080,5080,5080,5080,0
|
|
20241024,122600,45333190,5080,5080,5080,5080,0
|
|
20241024,122500,45333190,5080,5080,5080,5080,0
|
|
20241024,122400,45333190,5080,5080,5080,5080,0
|
|
20241024,122300,45333190,5080,5080,5080,5080,0
|
|
20241024,122200,45333190,5080,5080,5080,5080,0
|
|
20241024,122100,45333190,5080,5080,5080,5080,0
|
|
20241024,122000,45333190,5080,5080,5080,5080,0
|
|
20241024,121900,45333190,5080,5080,5080,5080,0
|
|
20241024,121800,45333190,5080,5080,5080,5080,0
|
|
20241024,121700,45333190,5080,5080,5080,5080,0
|
|
20241024,121600,45333190,5080,5080,5080,5080,1
|
|
20241024,121500,45328110,5060,5060,5060,5060,4
|
|
20241024,121400,45307870,5080,5080,5080,5080,0
|
|
20241024,121300,45307870,5080,5080,5080,5080,0
|
|
20241024,121200,45307870,5080,5080,5080,5080,0
|
|
20241024,121100,45307870,5080,5080,5080,5080,0
|
|
20241024,121000,45307870,5080,5080,5080,5080,0
|
|
20241024,120900,45307870,5080,5080,5080,5080,0
|
|
20241024,120800,45307870,5080,5080,5080,5080,1
|
|
20241024,120700,45302790,5060,5060,5060,5060,0
|
|
20241024,120600,45302790,5060,5060,5060,5060,0
|
|
20241024,120500,45302790,5060,5060,5060,5060,265
|
|
20241024,120400,43961890,5060,5060,5060,5060,0
|
|
20241024,120300,43961890,5060,5060,5060,5060,0
|
|
20241024,120200,43961890,5060,5060,5060,5060,0
|
|
20241024,120100,43961890,5060,5060,5060,5060,0
|
|
20241024,120000,43961890,5060,5060,5060,5060,0
|
|
20241024,115900,43961890,5060,5060,5060,5060,0
|
|
20241024,115800,43961890,5060,5060,5060,5060,0
|
|
20241024,115700,43961890,5060,5060,5060,5060,0
|
|
20241024,115600,43961890,5060,5070,5070,5060,49
|
|
20241024,115500,43713910,5060,5060,5060,5060,149
|
|
20241024,115400,42959970,5050,5050,5050,5050,10
|
|
20241024,115300,42909470,5080,5080,5080,5080,0
|
|
20241024,115200,42909470,5080,5080,5080,5080,1613
|
|
20241024,115100,34715430,5080,5080,5080,5080,0
|
|
20241024,115000,34715430,5080,5080,5080,5080,0
|
|
20241024,114900,34715430,5080,5080,5080,5080,0
|
|
20241024,114800,34715430,5080,5080,5080,5080,0
|
|
20241024,114700,34715430,5080,5080,5080,5080,10
|
|
20241024,114600,34664630,5080,5080,5080,5080,0
|
|
20241024,114500,34664630,5080,5080,5080,5080,0
|
|
20241024,114400,34664630,5080,5080,5080,5080,0
|
|
20241024,114300,34664630,5080,5080,5080,5080,0
|
|
20241024,114200,34664630,5080,5080,5080,5080,0
|
|
20241024,114100,34664630,5080,5080,5080,5080,0
|
|
20241024,114000,34664630,5080,5080,5080,5080,0
|
|
20241024,113900,34664630,5080,5080,5080,5080,0
|
|
20241024,113800,34664630,5080,5060,5080,5050,356
|
|
20241024,113700,32866730,5060,5060,5060,5060,0
|
|
20241024,113600,32866730,5060,5060,5060,5060,0
|
|
20241024,113500,32866730,5060,5060,5060,5060,0
|
|
20241024,113400,32866730,5060,5060,5060,5060,203
|
|
20241024,113300,31839550,5080,5050,5080,5050,53
|
|
20241024,113200,31571870,5080,5080,5080,5080,1
|
|
20241024,113100,31566790,5060,5060,5060,5060,54
|
|
20241024,113000,31293550,5080,5080,5080,5080,0
|
|
20241024,112900,31293550,5080,5080,5080,5080,0
|
|
20241024,112800,31293550,5080,5080,5080,5080,0
|
|
20241024,112700,31293550,5080,5080,5080,5080,0
|
|
20241024,112600,31293550,5080,5080,5080,5080,0
|
|
20241024,112500,31293550,5080,5070,5080,5060,763
|
|
20241024,112400,27432550,5080,5080,5080,5080,5
|
|
20241024,112300,27407150,5080,5080,5080,5080,0
|
|
20241024,112200,27407150,5080,5080,5080,5080,0
|
|
20241024,112100,27407150,5080,5080,5080,5080,1
|
|
20241024,112000,27402070,5080,5080,5080,5080,0
|
|
20241024,111900,27402070,5080,5080,5080,5080,1
|
|
20241024,111800,27396990,5060,5060,5060,5060,200
|
|
20241024,111700,26384990,5080,5080,5080,5080,0
|
|
20241024,111600,26384990,5080,5080,5080,5080,1
|
|
20241024,111500,26379910,5060,5060,5060,5060,4
|
|
20241024,111400,26359670,5080,5080,5080,5080,0
|
|
20241024,111300,26359670,5080,5080,5080,5080,0
|
|
20241024,111200,26359670,5080,5080,5080,5080,0
|
|
20241024,111100,26359670,5080,5080,5080,5080,0
|
|
20241024,111000,26359670,5080,5080,5080,5080,0
|
|
20241024,110900,26359670,5080,5080,5080,5080,0
|
|
20241024,110800,26359670,5080,5080,5080,5080,0
|
|
20241024,110700,26359670,5080,5080,5080,5080,0
|
|
20241024,110600,26359670,5080,5080,5080,5080,2
|
|
20241024,110500,26349510,5080,5080,5080,5080,161
|
|
20241024,110400,25531630,5080,5080,5080,5080,0
|
|
20241024,110300,25531630,5080,5080,5080,5080,1
|
|
20241024,110200,25526550,5060,5060,5060,5060,371
|
|
20241024,110100,23649290,5060,5060,5060,5060,1
|
|
20241024,110000,23644230,5050,5050,5050,5050,0
|
|
20241024,105900,23644230,5050,5050,5050,5050,0
|
|
20241024,105800,23644230,5050,5050,5050,5050,0
|
|
20241024,105700,23644230,5050,5050,5050,5050,0
|
|
20241024,105600,23644230,5050,5050,5050,5050,0
|
|
20241024,105500,23644230,5050,5060,5060,5050,54
|
|
20241024,105400,23371030,5050,5050,5050,5050,58
|
|
20241024,105300,23078130,5050,5050,5050,5050,0
|
|
20241024,105200,23078130,5050,5050,5050,5050,300
|
|
20241024,105100,21563130,5060,5060,5060,5060,0
|
|
20241024,105000,21563130,5060,5060,5060,5060,0
|
|
20241024,104900,21563130,5060,5060,5060,5060,0
|
|
20241024,104800,21563130,5060,5060,5060,5060,0
|
|
20241024,104700,21563130,5060,5060,5060,5060,1
|
|
20241024,104600,21558070,5060,5060,5060,5060,1
|
|
20241024,104500,21553010,5060,5060,5060,5060,0
|
|
20241024,104400,21553010,5060,5060,5060,5060,0
|
|
20241024,104300,21553010,5060,5060,5060,5060,0
|
|
20241024,104200,21553010,5060,5060,5060,5060,0
|
|
20241024,104100,21553010,5060,5060,5060,5060,0
|
|
20241024,104000,21553010,5060,5060,5060,5060,0
|
|
20241024,103900,21553010,5060,5060,5060,5060,46
|
|
20241024,103800,21320250,5060,5060,5060,5060,0
|
|
20241024,103700,21320250,5060,5060,5060,5060,0
|
|
20241024,103600,21320250,5060,5060,5060,5060,1
|
|
20241024,103500,21315190,5050,5050,5050,5050,4
|
|
20241024,103400,21294990,5060,5060,5060,5060,0
|
|
20241024,103300,21294990,5060,5060,5060,5060,0
|
|
20241024,103200,21294990,5060,5060,5060,5060,0
|
|
20241024,103100,21294990,5060,5060,5060,5060,2
|
|
20241024,103000,21284870,5060,5060,5060,5060,0
|
|
20241024,102900,21284870,5060,5060,5060,5060,0
|
|
20241024,102800,21284870,5060,5060,5060,5060,0
|
|
20241024,102700,21284870,5060,5060,5060,5060,0
|
|
20241024,102600,21284870,5060,5060,5060,5060,0
|
|
20241024,102500,21284870,5060,5060,5060,5060,5
|
|
20241024,102400,21259570,5060,5060,5060,5060,0
|
|
20241024,102300,21259570,5060,5060,5060,5060,1
|
|
20241024,102200,21254510,5060,5060,5060,5060,0
|
|
20241024,102100,21254510,5060,5060,5060,5060,183
|
|
20241024,102000,20328530,5060,5060,5060,5060,160
|
|
20241024,101900,19518930,5070,5070,5070,5070,0
|
|
20241024,101800,19518930,5070,5070,5070,5070,0
|
|
20241024,101700,19518930,5070,5070,5070,5070,2
|
|
20241024,101600,19508790,5060,5060,5060,5060,0
|
|
20241024,101500,19508790,5060,5060,5060,5060,4
|
|
20241024,101400,19488550,5070,5070,5070,5070,0
|
|
20241024,101300,19488550,5070,5070,5070,5070,197
|
|
20241024,101200,18489760,5070,5070,5070,5070,444
|
|
20241024,101100,16238680,5080,5080,5080,5080,0
|
|
20241024,101000,16238680,5080,5080,5080,5080,0
|
|
20241024,100900,16238680,5080,5080,5080,5080,0
|
|
20241024,100800,16238680,5080,5080,5080,5080,0
|
|
20241024,100700,16238680,5080,5080,5080,5080,0
|
|
20241024,100600,16238680,5080,5080,5080,5070,40
|
|
20241024,100500,16035780,5080,5080,5080,5080,0
|
|
20241024,100400,16035780,5080,5080,5080,5080,0
|
|
20241024,100300,16035780,5080,5080,5080,5080,0
|
|
20241024,100200,16035780,5080,5080,5080,5080,0
|
|
20241024,100100,16035780,5080,5080,5080,5080,0
|
|
20241024,100000,16035780,5080,5080,5080,5080,0
|
|
20241024,095900,16035780,5080,5080,5080,5080,0
|
|
20241024,095800,16035780,5080,5080,5080,5080,0
|
|
20241024,095700,16035780,5080,5080,5080,5080,0
|
|
20241024,095600,16035780,5080,5080,5080,5080,0
|
|
20241024,095500,16035780,5080,5080,5080,5080,0
|
|
20241024,095400,16035780,5080,5080,5080,5080,0
|
|
20241024,095300,16035780,5080,5080,5080,5080,0
|
|
20241024,095200,16035780,5080,5080,5080,5080,0
|
|
20241024,095100,16035780,5080,5080,5080,5080,0
|
|
20241024,095000,16035780,5080,5080,5080,5080,0
|
|
20241024,094900,16035780,5080,5080,5080,5080,0
|
|
20241024,094800,16035780,5080,5080,5080,5080,0
|
|
20241024,094700,16035780,5080,5080,5080,5080,0
|
|
20241024,094600,16035780,5080,5080,5080,5080,0
|
|
20241024,094500,16035780,5080,5080,5080,5080,0
|
|
20241024,094400,16035780,5080,5080,5080,5080,0
|
|
20241024,094300,16035780,5080,5050,5080,5050,43
|
|
20241024,094200,15818540,5050,5050,5050,5050,58
|
|
20241024,094100,15525640,5050,5050,5050,5050,0
|
|
20241024,094000,15525640,5050,5050,5050,5050,0
|
|
20241024,093900,15525640,5050,5050,5050,5050,1
|
|
20241024,093800,15520590,5040,5040,5040,5040,5
|
|
20241024,093700,15495390,5050,5050,5050,5050,0
|
|
20241024,093600,15495390,5050,5040,5050,5040,6
|
|
20241024,093500,15465130,5060,5060,5060,5060,0
|
|
20241024,093400,15465130,5060,5060,5060,5060,0
|
|
20241024,093300,15465130,5060,5060,5060,5060,0
|
|
20241024,093200,15465130,5060,5060,5060,5060,0
|
|
20241024,093100,15465130,5060,5060,5060,5060,0
|
|
20241024,093000,15465130,5060,5060,5060,5060,0
|
|
20241024,092900,15465130,5060,5060,5060,5060,0
|
|
20241024,092800,15465130,5060,5060,5060,5060,0
|
|
20241024,092700,15465130,5060,5060,5060,5060,1
|
|
20241024,092600,15460070,5040,5060,5060,5040,601
|
|
20241024,092500,12430100,5050,5060,5060,5050,42
|
|
20241024,092400,12217980,5050,5060,5060,5050,31
|
|
20241024,092300,12061420,5060,5060,5060,5060,0
|
|
20241024,092200,12061420,5060,5060,5060,5060,16
|
|
20241024,092100,11980460,5070,5070,5070,5070,0
|
|
20241024,092000,11980460,5070,5070,5070,5070,0
|
|
20241024,091900,11980460,5070,5050,5070,5050,823
|
|
20241024,091800,7824290,5080,5050,5080,5050,131
|
|
20241024,091700,7162710,5080,5080,5080,5080,1
|
|
20241024,091600,7157630,5070,5070,5070,5070,1
|
|
20241024,091500,7152560,5080,5080,5080,5050,188
|
|
20241024,091400,6200450,5070,5070,5070,5070,9
|
|
20241024,091300,6154820,5080,5080,5080,5080,0
|
|
20241024,091200,6154820,5080,5080,5080,5080,0
|
|
20241024,091100,6154820,5080,5080,5080,5080,2
|
|
20241024,091000,6144660,5080,5060,5080,5050,382
|
|
20241024,090900,4212200,5060,5070,5070,5060,404
|
|
20241024,090800,2167460,5110,5110,5110,5110,0
|
|
20241024,090700,2167460,5110,5110,5110,5110,0
|
|
20241024,090600,2167460,5110,5110,5110,5110,1
|
|
20241024,090500,2162350,5110,5110,5110,5110,0
|
|
20241024,090400,2162350,5110,5100,5120,5070,36
|
|
20241024,090300,1979620,5060,5060,5060,5060,59
|
|
20241024,090200,1681080,5100,5100,5100,5100,1
|
|
20241024,090100,1675980,5060,5100,5100,5060,319
|
|
20241024,090000,61220,5120,5100,5120,5100,12
|