632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192900,131454150,5100,5100,5100,5100,67
|
|
20241014,192800,131454150,5100,5100,5100,5100,0
|
|
20241014,192700,131454150,5100,5100,5100,5100,0
|
|
20241014,192600,131454150,5100,5100,5100,5100,0
|
|
20241014,192500,131454150,5100,5100,5100,5100,0
|
|
20241014,192400,131454150,5100,5100,5100,5100,0
|
|
20241014,192300,131454150,5100,5100,5100,5100,0
|
|
20241014,192200,131454150,5100,5100,5100,5100,0
|
|
20241014,192100,131454150,5100,5100,5100,5100,0
|
|
20241014,192000,131454150,5100,5100,5100,5100,0
|
|
20241014,191900,131454150,5100,5100,5100,5100,0
|
|
20241014,191800,131454150,5100,5100,5100,5100,0
|
|
20241014,191700,131454150,5100,5100,5100,5100,0
|
|
20241014,191600,131454150,5100,5100,5100,5100,0
|
|
20241014,191500,131454150,5100,5100,5100,5100,0
|
|
20241014,191400,131454150,5100,5100,5100,5100,0
|
|
20241014,191300,131454150,5100,5100,5100,5100,0
|
|
20241014,191200,131454150,5100,5100,5100,5100,0
|
|
20241014,191100,131454150,5100,5100,5100,5100,0
|
|
20241014,191000,131454150,5100,5100,5100,5100,0
|
|
20241014,190900,131454150,5100,5100,5100,5100,0
|
|
20241014,190800,131454150,5100,5100,5100,5100,0
|
|
20241014,190700,131454150,5100,5100,5100,5100,0
|
|
20241014,190600,131454150,5100,5100,5100,5100,0
|
|
20241014,190500,131454150,5100,5100,5100,5100,0
|
|
20241014,190400,131454150,5100,5100,5100,5100,0
|
|
20241014,190300,131454150,5100,5100,5100,5100,0
|
|
20241014,190200,131454150,5100,5100,5100,5100,0
|
|
20241014,190100,131454150,5100,5100,5100,5100,0
|
|
20241014,190000,131454150,5100,5100,5100,5100,0
|
|
20241014,185900,131454150,5100,5100,5100,5100,67
|
|
20241014,185800,131454150,5100,5100,5100,5100,0
|
|
20241014,185700,131454150,5100,5100,5100,5100,0
|
|
20241014,185600,131454150,5100,5100,5100,5100,0
|
|
20241014,185500,131454150,5100,5100,5100,5100,0
|
|
20241014,185400,131454150,5100,5100,5100,5100,0
|
|
20241014,185300,131454150,5100,5100,5100,5100,0
|
|
20241014,185200,131454150,5100,5100,5100,5100,0
|
|
20241014,185100,131454150,5100,5100,5100,5100,0
|
|
20241014,185000,131454150,5100,5100,5100,5100,0
|
|
20241014,184900,131454150,5100,5100,5100,5100,0
|
|
20241014,184800,131454150,5100,5100,5100,5100,0
|
|
20241014,184700,131454150,5100,5100,5100,5100,0
|
|
20241014,184600,131454150,5100,5100,5100,5100,0
|
|
20241014,184500,131454150,5100,5100,5100,5100,0
|
|
20241014,184400,131454150,5100,5100,5100,5100,0
|
|
20241014,184300,131454150,5100,5100,5100,5100,0
|
|
20241014,184200,131454150,5100,5100,5100,5100,0
|
|
20241014,184100,131454150,5100,5100,5100,5100,0
|
|
20241014,184000,131454150,5100,5100,5100,5100,0
|
|
20241014,183900,131454150,5100,5100,5100,5100,0
|
|
20241014,183800,131454150,5100,5100,5100,5100,0
|
|
20241014,183700,131454150,5100,5100,5100,5100,0
|
|
20241014,183600,131454150,5100,5100,5100,5100,0
|
|
20241014,183500,131454150,5100,5100,5100,5100,0
|
|
20241014,183400,131454150,5100,5100,5100,5100,0
|
|
20241014,183300,131454150,5100,5100,5100,5100,0
|
|
20241014,183200,131454150,5100,5100,5100,5100,0
|
|
20241014,183100,131454150,5100,5100,5100,5100,0
|
|
20241014,183000,131454150,5100,5100,5100,5100,0
|
|
20241014,182900,131454150,5100,5100,5100,5100,67
|
|
20241014,182800,131454150,5100,5100,5100,5100,0
|
|
20241014,182700,131454150,5100,5100,5100,5100,0
|
|
20241014,182600,131454150,5100,5100,5100,5100,0
|
|
20241014,182500,131454150,5100,5100,5100,5100,0
|
|
20241014,182400,131454150,5100,5100,5100,5100,0
|
|
20241014,182300,131454150,5100,5100,5100,5100,0
|
|
20241014,182200,131454150,5100,5100,5100,5100,0
|
|
20241014,182100,131454150,5100,5100,5100,5100,0
|
|
20241014,182000,131454150,5100,5100,5100,5100,0
|
|
20241014,181900,131454150,5100,5100,5100,5100,0
|
|
20241014,181800,131454150,5100,5100,5100,5100,0
|
|
20241014,181700,131454150,5100,5100,5100,5100,0
|
|
20241014,181600,131454150,5100,5100,5100,5100,0
|
|
20241014,181500,131454150,5100,5100,5100,5100,0
|
|
20241014,181400,131454150,5100,5100,5100,5100,0
|
|
20241014,181300,131454150,5100,5100,5100,5100,0
|
|
20241014,181200,131454150,5100,5100,5100,5100,0
|
|
20241014,181100,131454150,5100,5100,5100,5100,0
|
|
20241014,181000,131454150,5100,5100,5100,5100,0
|
|
20241014,180900,131454150,5100,5100,5100,5100,0
|
|
20241014,180800,131454150,5100,5100,5100,5100,0
|
|
20241014,180700,131454150,5100,5100,5100,5100,0
|
|
20241014,180600,131454150,5100,5100,5100,5100,0
|
|
20241014,180500,131454150,5100,5100,5100,5100,0
|
|
20241014,180400,131454150,5100,5100,5100,5100,0
|
|
20241014,180300,131454150,5100,5100,5100,5100,0
|
|
20241014,180200,131454150,5100,5100,5100,5100,0
|
|
20241014,180100,131454150,5100,5100,5100,5100,0
|
|
20241014,180000,131454150,5100,5100,5100,5100,0
|
|
20241014,175900,131454150,5100,5100,5100,5100,67
|
|
20241014,175800,131454150,5100,5100,5100,5100,0
|
|
20241014,175700,131454150,5100,5100,5100,5100,0
|
|
20241014,175600,131454150,5100,5100,5100,5100,0
|
|
20241014,175500,131454150,5100,5100,5100,5100,0
|
|
20241014,175400,131454150,5100,5100,5100,5100,0
|
|
20241014,175300,131454150,5100,5100,5100,5100,0
|
|
20241014,175200,131454150,5100,5100,5100,5100,0
|
|
20241014,175100,131454150,5100,5100,5100,5100,0
|
|
20241014,175000,131454150,5100,5100,5100,5100,0
|
|
20241014,174900,131454150,5100,5100,5100,5100,0
|
|
20241014,174800,131454150,5100,5100,5100,5100,0
|
|
20241014,174700,131454150,5100,5100,5100,5100,0
|
|
20241014,174600,131454150,5100,5100,5100,5100,0
|
|
20241014,174500,131454150,5100,5100,5100,5100,0
|
|
20241014,174400,131454150,5100,5100,5100,5100,0
|
|
20241014,174300,131454150,5100,5100,5100,5100,0
|
|
20241014,174200,131454150,5100,5100,5100,5100,0
|
|
20241014,174100,131454150,5100,5100,5100,5100,0
|
|
20241014,174000,131454150,5100,5100,5100,5100,0
|
|
20241014,173900,131454150,5100,5100,5100,5100,0
|
|
20241014,173800,131454150,5100,5100,5100,5100,0
|
|
20241014,173700,131454150,5100,5100,5100,5100,0
|
|
20241014,173600,131454150,5100,5100,5100,5100,0
|
|
20241014,173500,131454150,5100,5100,5100,5100,0
|
|
20241014,173400,131454150,5100,5100,5100,5100,0
|
|
20241014,173300,131454150,5100,5100,5100,5100,0
|
|
20241014,173200,131454150,5100,5100,5100,5100,0
|
|
20241014,173100,131454150,5100,5100,5100,5100,0
|
|
20241014,173000,131454150,5100,5100,5100,5100,0
|
|
20241014,172900,131454150,5100,5100,5100,5100,67
|
|
20241014,172800,131454150,5100,5100,5100,5100,0
|
|
20241014,172700,131454150,5100,5100,5100,5100,0
|
|
20241014,172600,131454150,5100,5100,5100,5100,0
|
|
20241014,172500,131454150,5100,5100,5100,5100,0
|
|
20241014,172400,131454150,5100,5100,5100,5100,0
|
|
20241014,172300,131454150,5100,5100,5100,5100,0
|
|
20241014,172200,131454150,5100,5100,5100,5100,0
|
|
20241014,172100,131454150,5100,5100,5100,5100,0
|
|
20241014,172000,131454150,5100,5100,5100,5100,0
|
|
20241014,171900,131454150,5100,5100,5100,5100,0
|
|
20241014,171800,131454150,5100,5100,5100,5100,0
|
|
20241014,171700,131454150,5100,5100,5100,5100,0
|
|
20241014,171600,131454150,5100,5100,5100,5100,0
|
|
20241014,171500,131454150,5100,5100,5100,5100,0
|
|
20241014,171400,131454150,5100,5100,5100,5100,0
|
|
20241014,171300,131454150,5100,5100,5100,5100,0
|
|
20241014,171200,131454150,5100,5100,5100,5100,0
|
|
20241014,171100,131454150,5100,5100,5100,5100,0
|
|
20241014,171000,131454150,5100,5100,5100,5100,0
|
|
20241014,170900,131454150,5100,5100,5100,5100,0
|
|
20241014,170800,131454150,5100,5100,5100,5100,0
|
|
20241014,170700,131454150,5100,5100,5100,5100,0
|
|
20241014,170600,131454150,5100,5100,5100,5100,0
|
|
20241014,170500,131454150,5100,5100,5100,5100,0
|
|
20241014,170400,131454150,5100,5100,5100,5100,0
|
|
20241014,170300,131454150,5100,5100,5100,5100,0
|
|
20241014,170200,131454150,5100,5100,5100,5100,0
|
|
20241014,170100,131454150,5100,5100,5100,5100,0
|
|
20241014,170000,131454150,5100,5100,5100,5100,0
|
|
20241014,165900,131454150,5100,5100,5100,5100,67
|
|
20241014,165800,131454150,5100,5100,5100,5100,0
|
|
20241014,165700,131454150,5100,5100,5100,5100,0
|
|
20241014,165600,131454150,5100,5100,5100,5100,0
|
|
20241014,165500,131454150,5100,5100,5100,5100,0
|
|
20241014,165400,131454150,5100,5100,5100,5100,0
|
|
20241014,165300,131454150,5100,5100,5100,5100,0
|
|
20241014,165200,131454150,5100,5100,5100,5100,0
|
|
20241014,165100,131454150,5100,5100,5100,5100,0
|
|
20241014,165000,131454150,5100,5100,5100,5100,0
|
|
20241014,164900,131454150,5100,5100,5100,5100,0
|
|
20241014,164800,131454150,5100,5100,5100,5100,0
|
|
20241014,164700,131454150,5100,5100,5100,5100,0
|
|
20241014,164600,131454150,5100,5100,5100,5100,0
|
|
20241014,164500,131454150,5100,5100,5100,5100,0
|
|
20241014,164400,131454150,5100,5100,5100,5100,0
|
|
20241014,164300,131454150,5100,5100,5100,5100,0
|
|
20241014,164200,131454150,5100,5100,5100,5100,0
|
|
20241014,164100,131454150,5100,5100,5100,5100,0
|
|
20241014,164000,131454150,5100,5100,5100,5100,0
|
|
20241014,163900,131454150,5100,5100,5100,5100,0
|
|
20241014,163800,131454150,5100,5100,5100,5100,0
|
|
20241014,163700,131454150,5100,5100,5100,5100,0
|
|
20241014,163600,131454150,5100,5100,5100,5100,0
|
|
20241014,163500,131454150,5100,5100,5100,5100,0
|
|
20241014,163400,131454150,5100,5100,5100,5100,0
|
|
20241014,163300,131454150,5100,5100,5100,5100,0
|
|
20241014,163200,131454150,5100,5100,5100,5100,0
|
|
20241014,163100,131454150,5100,5100,5100,5100,0
|
|
20241014,163000,131454150,5100,5100,5100,5100,0
|
|
20241014,162900,131454150,5100,5100,5100,5100,67
|
|
20241014,162800,131454150,5100,5100,5100,5100,0
|
|
20241014,162700,131454150,5100,5100,5100,5100,0
|
|
20241014,162600,131454150,5100,5100,5100,5100,0
|
|
20241014,162500,131454150,5100,5100,5100,5100,0
|
|
20241014,162400,131454150,5100,5100,5100,5100,0
|
|
20241014,162300,131454150,5100,5100,5100,5100,0
|
|
20241014,162200,131454150,5100,5100,5100,5100,0
|
|
20241014,162100,131454150,5100,5100,5100,5100,0
|
|
20241014,162000,131454150,5100,5100,5100,5100,0
|
|
20241014,161900,131454150,5100,5100,5100,5100,0
|
|
20241014,161800,131454150,5100,5100,5100,5100,0
|
|
20241014,161700,131454150,5100,5100,5100,5100,0
|
|
20241014,161600,131454150,5100,5100,5100,5100,0
|
|
20241014,161500,131454150,5100,5100,5100,5100,0
|
|
20241014,161400,131454150,5100,5100,5100,5100,0
|
|
20241014,161300,131454150,5100,5100,5100,5100,0
|
|
20241014,161200,131454150,5100,5100,5100,5100,0
|
|
20241014,161100,131454150,5100,5100,5100,5100,0
|
|
20241014,161000,131454150,5100,5100,5100,5100,0
|
|
20241014,160900,131454150,5100,5100,5100,5100,0
|
|
20241014,160800,131454150,5100,5100,5100,5100,0
|
|
20241014,160700,131454150,5100,5100,5100,5100,0
|
|
20241014,160600,131454150,5100,5100,5100,5100,0
|
|
20241014,160500,131454150,5100,5100,5100,5100,0
|
|
20241014,160400,131454150,5100,5100,5100,5100,0
|
|
20241014,160300,131454150,5100,5100,5100,5100,0
|
|
20241014,160200,131454150,5100,5100,5100,5100,0
|
|
20241014,160100,131454150,5100,5100,5100,5100,0
|
|
20241014,160000,131454150,5100,5100,5100,5100,0
|
|
20241014,155900,131454150,5100,5100,5100,5100,67
|
|
20241014,155800,131454150,5100,5100,5100,5100,0
|
|
20241014,155700,131454150,5100,5100,5100,5100,0
|
|
20241014,155600,131454150,5100,5100,5100,5100,0
|
|
20241014,155500,131454150,5100,5100,5100,5100,0
|
|
20241014,155400,131454150,5100,5100,5100,5100,0
|
|
20241014,155300,131454150,5100,5100,5100,5100,0
|
|
20241014,155200,131454150,5100,5100,5100,5100,0
|
|
20241014,155100,131454150,5100,5100,5100,5100,0
|
|
20241014,155000,131454150,5100,5100,5100,5100,0
|
|
20241014,154900,131454150,5100,5100,5100,5100,0
|
|
20241014,154800,131454150,5100,5100,5100,5100,0
|
|
20241014,154700,131454150,5100,5100,5100,5100,0
|
|
20241014,154600,131454150,5100,5100,5100,5100,0
|
|
20241014,154500,131454150,5100,5100,5100,5100,0
|
|
20241014,154400,131454150,5100,5100,5100,5100,0
|
|
20241014,154300,131454150,5100,5100,5100,5100,0
|
|
20241014,154200,131454150,5100,5100,5100,5100,0
|
|
20241014,154100,131454150,5100,5100,5100,5100,0
|
|
20241014,154000,131454150,5100,5100,5100,5100,0
|
|
20241014,153900,131454150,5100,5100,5100,5100,0
|
|
20241014,153800,131454150,5100,5100,5100,5100,0
|
|
20241014,153700,131454150,5100,5100,5100,5100,0
|
|
20241014,153600,131454150,5100,5100,5100,5100,0
|
|
20241014,153500,131454150,5100,5100,5100,5100,0
|
|
20241014,153400,131454150,5100,5100,5100,5100,0
|
|
20241014,153300,131454150,5100,5100,5100,5100,0
|
|
20241014,153200,131454150,5100,5100,5100,5100,0
|
|
20241014,153100,131454150,5100,5100,5100,5100,0
|
|
20241014,153000,131454150,5100,5100,5100,5100,67
|
|
20241014,152900,131112450,5100,5100,5100,5100,0
|
|
20241014,152800,131112450,5100,5100,5100,5100,0
|
|
20241014,152700,131112450,5100,5100,5100,5100,0
|
|
20241014,152600,131112450,5100,5100,5100,5100,0
|
|
20241014,152500,131112450,5100,5100,5100,5100,0
|
|
20241014,152400,131112450,5100,5100,5100,5100,0
|
|
20241014,152300,131112450,5100,5100,5100,5100,0
|
|
20241014,152200,131112450,5100,5100,5100,5100,0
|
|
20241014,152100,131112450,5100,5100,5100,5100,0
|
|
20241014,152000,131112450,5100,5100,5100,5100,0
|
|
20241014,151900,131112450,5100,5080,5100,5080,223
|
|
20241014,151800,129979590,5080,5090,5090,5080,229
|
|
20241014,151700,128814840,5100,5100,5100,5100,11
|
|
20241014,151600,128758740,5100,5100,5100,5100,700
|
|
20241014,151500,125188740,5100,5100,5100,5100,0
|
|
20241014,151400,125188740,5100,5100,5100,5100,0
|
|
20241014,151300,125188740,5100,5100,5100,5100,1380
|
|
20241014,151200,118150740,5090,5090,5090,5080,622
|
|
20241014,151100,114984960,5100,5100,5100,5100,0
|
|
20241014,151000,114984960,5100,5100,5100,5100,0
|
|
20241014,150900,114984960,5100,5100,5100,5100,0
|
|
20241014,150800,114984960,5100,5100,5100,5100,0
|
|
20241014,150700,114984960,5100,5100,5100,5100,0
|
|
20241014,150600,114984960,5100,5100,5100,5100,0
|
|
20241014,150500,114984960,5100,5100,5100,5100,0
|
|
20241014,150400,114984960,5100,5100,5100,5090,64
|
|
20241014,150300,114659170,5090,5090,5090,5090,0
|
|
20241014,150200,114659170,5090,5090,5090,5090,6
|
|
20241014,150100,114628630,5100,5100,5100,5100,0
|
|
20241014,150000,114628630,5100,5100,5100,5100,0
|
|
20241014,145900,114628630,5100,5100,5100,5100,0
|
|
20241014,145800,114628630,5100,5100,5100,5100,0
|
|
20241014,145700,114628630,5100,5100,5100,5100,0
|
|
20241014,145600,114628630,5100,5100,5100,5100,0
|
|
20241014,145500,114628630,5100,5100,5100,5100,1
|
|
20241014,145400,114623530,5070,5070,5070,5070,0
|
|
20241014,145300,114623530,5070,5090,5090,5070,30
|
|
20241014,145200,114471190,5100,5100,5100,5100,1000
|
|
20241014,145100,109371190,5100,5100,5100,5100,0
|
|
20241014,145000,109371190,5100,5100,5100,5100,2
|
|
20241014,144900,109360990,5080,5080,5080,5080,1
|
|
20241014,144800,109355910,5090,5090,5090,5090,0
|
|
20241014,144700,109355910,5090,5090,5090,5090,0
|
|
20241014,144600,109355910,5090,5090,5090,5090,20
|
|
20241014,144500,109254110,5100,5100,5100,5100,0
|
|
20241014,144400,109254110,5100,5100,5100,5100,0
|
|
20241014,144300,109254110,5100,5100,5100,5100,0
|
|
20241014,144200,109254110,5100,5100,5100,5100,0
|
|
20241014,144100,109254110,5100,5100,5100,5100,500
|
|
20241014,144000,106704110,5100,5100,5100,5100,0
|
|
20241014,143900,106704110,5100,5090,5100,5090,8
|
|
20241014,143800,106663370,5090,5090,5090,5090,0
|
|
20241014,143700,106663370,5090,5090,5090,5090,0
|
|
20241014,143600,106663370,5090,5090,5090,5090,360
|
|
20241014,143500,104830970,5090,5090,5090,5090,0
|
|
20241014,143400,104830970,5090,5090,5090,5090,0
|
|
20241014,143300,104830970,5090,5090,5090,5090,0
|
|
20241014,143200,104830970,5090,5090,5090,5090,0
|
|
20241014,143100,104830970,5090,5090,5090,5090,0
|
|
20241014,143000,104830970,5090,5090,5090,5090,0
|
|
20241014,142900,104830970,5090,5090,5090,5090,0
|
|
20241014,142800,104830970,5090,5090,5090,5090,0
|
|
20241014,142700,104830970,5090,5090,5090,5090,0
|
|
20241014,142600,104830970,5090,5090,5090,5090,15
|
|
20241014,142500,104754620,5090,5090,5090,5090,0
|
|
20241014,142400,104754620,5090,5090,5090,5090,0
|
|
20241014,142300,104754620,5090,5090,5090,5090,0
|
|
20241014,142200,104754620,5090,5090,5090,5090,0
|
|
20241014,142100,104754620,5090,5090,5090,5090,2
|
|
20241014,142000,104744440,5090,5090,5090,5090,0
|
|
20241014,141900,104744440,5090,5050,5090,5050,10
|
|
20241014,141800,104693900,5090,5090,5090,5090,3
|
|
20241014,141700,104678630,5090,5090,5090,5090,0
|
|
20241014,141600,104678630,5090,5090,5090,5090,2
|
|
20241014,141500,104668450,5090,5090,5090,5090,0
|
|
20241014,141400,104668450,5090,5090,5090,5090,0
|
|
20241014,141300,104668450,5090,5090,5090,5090,0
|
|
20241014,141200,104668450,5090,5090,5090,5090,0
|
|
20241014,141100,104668450,5090,5090,5090,5090,0
|
|
20241014,141000,104668450,5090,5090,5090,5090,0
|
|
20241014,140900,104668450,5090,5090,5090,5090,0
|
|
20241014,140800,104668450,5090,5090,5090,5090,0
|
|
20241014,140700,104668450,5090,5090,5090,5090,0
|
|
20241014,140600,104668450,5090,5090,5090,5090,0
|
|
20241014,140500,104668450,5090,5090,5090,5090,0
|
|
20241014,140400,104668450,5090,5090,5090,5090,0
|
|
20241014,140300,104668450,5090,5090,5090,5090,1
|
|
20241014,140200,104663360,5050,5050,5050,5050,8
|
|
20241014,140100,104622960,5090,5090,5090,5090,0
|
|
20241014,140000,104622960,5090,5090,5090,5090,0
|
|
20241014,135900,104622960,5090,5090,5090,5090,0
|
|
20241014,135800,104622960,5090,5090,5090,5090,0
|
|
20241014,135700,104622960,5090,5090,5090,5090,0
|
|
20241014,135600,104622960,5090,5090,5090,5090,20
|
|
20241014,135500,104521160,5090,5090,5090,5090,0
|
|
20241014,135400,104521160,5090,5090,5090,5090,0
|
|
20241014,135300,104521160,5090,5090,5090,5090,0
|
|
20241014,135200,104521160,5090,5090,5090,5090,0
|
|
20241014,135100,104521160,5090,5090,5090,5090,0
|
|
20241014,135000,104521160,5090,5090,5090,5090,0
|
|
20241014,134900,104521160,5090,5090,5090,5090,0
|
|
20241014,134800,104521160,5090,5090,5090,5090,0
|
|
20241014,134700,104521160,5090,5090,5090,5090,0
|
|
20241014,134600,104521160,5090,5090,5090,5090,0
|
|
20241014,134500,104521160,5090,5090,5090,5090,0
|
|
20241014,134400,104521160,5090,5090,5090,5090,0
|
|
20241014,134300,104521160,5090,5090,5090,5090,0
|
|
20241014,134200,104521160,5090,5090,5090,5090,0
|
|
20241014,134100,104521160,5090,5090,5090,5090,0
|
|
20241014,134000,104521160,5090,5090,5090,5090,0
|
|
20241014,133900,104521160,5090,5090,5090,5090,0
|
|
20241014,133800,104521160,5090,5090,5090,5090,0
|
|
20241014,133700,104521160,5090,5090,5090,5090,0
|
|
20241014,133600,104521160,5090,5090,5090,5090,0
|
|
20241014,133500,104521160,5090,5090,5090,5090,0
|
|
20241014,133400,104521160,5090,5090,5090,5090,3
|
|
20241014,133300,104505890,5080,5080,5080,5080,0
|
|
20241014,133200,104505890,5080,5080,5080,5080,17
|
|
20241014,133100,104419530,5080,5080,5080,5080,0
|
|
20241014,133000,104419530,5080,5080,5080,5080,0
|
|
20241014,132900,104419530,5080,5080,5080,5080,0
|
|
20241014,132800,104419530,5080,5080,5080,5080,0
|
|
20241014,132700,104419530,5080,5080,5080,5080,0
|
|
20241014,132600,104419530,5080,5080,5080,5080,0
|
|
20241014,132500,104419530,5080,5080,5080,5080,0
|
|
20241014,132400,104419530,5080,5080,5080,5080,0
|
|
20241014,132300,104419530,5080,5080,5080,5080,0
|
|
20241014,132200,104419530,5080,5080,5080,5080,0
|
|
20241014,132100,104419530,5080,5080,5080,5080,0
|
|
20241014,132000,104419530,5080,5080,5080,5080,0
|
|
20241014,131900,104419530,5080,5080,5080,5080,0
|
|
20241014,131800,104419530,5080,5080,5080,5080,0
|
|
20241014,131700,104419530,5080,5080,5080,5080,0
|
|
20241014,131600,104419530,5080,5080,5080,5080,0
|
|
20241014,131500,104419530,5080,5080,5080,5080,0
|
|
20241014,131400,104419530,5080,5080,5080,5080,0
|
|
20241014,131300,104419530,5080,5080,5080,5080,98
|
|
20241014,131200,103921690,5080,5080,5080,5080,0
|
|
20241014,131100,103921690,5080,5080,5080,5080,0
|
|
20241014,131000,103921690,5080,5080,5080,5080,0
|
|
20241014,130900,103921690,5080,5080,5080,5080,0
|
|
20241014,130800,103921690,5080,5080,5080,5080,0
|
|
20241014,130700,103921690,5080,5080,5080,5080,0
|
|
20241014,130600,103921690,5080,5080,5080,5080,0
|
|
20241014,130500,103921690,5080,5080,5080,5080,0
|
|
20241014,130400,103921690,5080,5080,5080,5080,0
|
|
20241014,130300,103921690,5080,5080,5080,5080,0
|
|
20241014,130200,103921690,5080,5080,5080,5080,0
|
|
20241014,130100,103921690,5080,5080,5080,5080,0
|
|
20241014,130000,103921690,5080,5070,5080,5070,6
|
|
20241014,125900,103891260,5090,5090,5090,5090,0
|
|
20241014,125800,103891260,5090,5090,5090,5090,0
|
|
20241014,125700,103891260,5090,5090,5090,5090,0
|
|
20241014,125600,103891260,5090,5090,5090,5090,0
|
|
20241014,125500,103891260,5090,5090,5090,5090,0
|
|
20241014,125400,103891260,5090,5080,5090,5080,102
|
|
20241014,125300,103372090,5080,5080,5080,5080,1
|
|
20241014,125200,103367010,5070,5080,5080,5050,110
|
|
20241014,125100,102811460,5040,5040,5040,5040,0
|
|
20241014,125000,102811460,5040,5040,5040,5040,0
|
|
20241014,124900,102811460,5040,5040,5040,5040,0
|
|
20241014,124800,102811460,5040,5040,5040,5040,0
|
|
20241014,124700,102811460,5040,5040,5040,5040,18
|
|
20241014,124600,102720740,5070,5070,5070,5070,0
|
|
20241014,124500,102720740,5070,5070,5070,5070,50
|
|
20241014,124400,102467240,5070,5070,5070,5070,0
|
|
20241014,124300,102467240,5070,5070,5070,5070,0
|
|
20241014,124200,102467240,5070,5070,5070,5070,0
|
|
20241014,124100,102467240,5070,5070,5070,5070,0
|
|
20241014,124000,102467240,5070,5070,5070,5070,0
|
|
20241014,123900,102467240,5070,5070,5070,5070,1
|
|
20241014,123800,102462170,5040,5040,5040,5040,195
|
|
20241014,123700,101479370,5040,5040,5040,5040,510
|
|
20241014,123600,98908970,5040,5040,5040,5040,0
|
|
20241014,123500,98908970,5040,5040,5040,5040,0
|
|
20241014,123400,98908970,5040,5040,5040,5040,295
|
|
20241014,123300,97422170,5070,5070,5070,5070,0
|
|
20241014,123200,97422170,5070,5070,5070,5070,0
|
|
20241014,123100,97422170,5070,5070,5070,5070,0
|
|
20241014,123000,97422170,5070,5070,5070,5070,0
|
|
20241014,122900,97422170,5070,5070,5070,5070,0
|
|
20241014,122800,97422170,5070,5070,5070,5070,0
|
|
20241014,122700,97422170,5070,5070,5070,5070,0
|
|
20241014,122600,97422170,5070,5070,5070,5070,0
|
|
20241014,122500,97422170,5070,5070,5070,5070,1
|
|
20241014,122400,97417100,5040,5040,5040,5040,0
|
|
20241014,122300,97417100,5040,5040,5040,5040,37
|
|
20241014,122200,97230620,5040,5040,5040,5040,3
|
|
20241014,122100,97215500,5040,5040,5040,5040,500
|
|
20241014,122000,94695500,5040,5040,5040,5040,0
|
|
20241014,121900,94695500,5040,5040,5040,5040,0
|
|
20241014,121800,94695500,5040,5040,5040,5040,0
|
|
20241014,121700,94695500,5040,5040,5040,5040,0
|
|
20241014,121600,94695500,5040,5040,5040,5040,0
|
|
20241014,121500,94695500,5040,5040,5040,5040,1
|
|
20241014,121400,94690460,5040,5040,5040,5040,0
|
|
20241014,121300,94690460,5040,5040,5040,5040,0
|
|
20241014,121200,94690460,5040,5040,5040,5040,1459
|
|
20241014,121100,87337100,5070,5070,5070,5070,0
|
|
20241014,121000,87337100,5070,5070,5070,5070,0
|
|
20241014,120900,87337100,5070,5070,5070,5070,0
|
|
20241014,120800,87337100,5070,5070,5070,5070,0
|
|
20241014,120700,87337100,5070,5070,5070,5070,0
|
|
20241014,120600,87337100,5070,5070,5070,5070,0
|
|
20241014,120500,87337100,5070,5070,5070,5070,2
|
|
20241014,120400,87326960,5070,5070,5070,5070,0
|
|
20241014,120300,87326960,5070,5070,5070,5070,0
|
|
20241014,120200,87326960,5070,5070,5070,5070,0
|
|
20241014,120100,87326960,5070,5070,5070,5070,0
|
|
20241014,120000,87326960,5070,5070,5070,5070,0
|
|
20241014,115900,87326960,5070,5070,5070,5070,0
|
|
20241014,115800,87326960,5070,5070,5070,5070,0
|
|
20241014,115700,87326960,5070,5070,5070,5070,0
|
|
20241014,115600,87326960,5070,5070,5070,5070,0
|
|
20241014,115500,87326960,5070,5070,5070,5070,0
|
|
20241014,115400,87326960,5070,5070,5070,5070,1
|
|
20241014,115300,87321890,5040,5040,5040,5040,242
|
|
20241014,115200,86102210,5040,5040,5040,5040,0
|
|
20241014,115100,86102210,5040,5040,5040,5040,0
|
|
20241014,115000,86102210,5040,5040,5040,5040,0
|
|
20241014,114900,86102210,5040,5040,5040,5040,0
|
|
20241014,114800,86102210,5040,5040,5040,5040,0
|
|
20241014,114700,86102210,5040,5040,5040,5040,0
|
|
20241014,114600,86102210,5040,5040,5040,5040,0
|
|
20241014,114500,86102210,5040,5040,5040,5040,0
|
|
20241014,114400,86102210,5040,5040,5040,5040,758
|
|
20241014,114300,82281890,5070,5070,5070,5070,0
|
|
20241014,114200,82281890,5070,5070,5070,5070,0
|
|
20241014,114100,82281890,5070,5070,5070,5070,0
|
|
20241014,114000,82281890,5070,5070,5070,5070,0
|
|
20241014,113900,82281890,5070,5070,5070,5070,0
|
|
20241014,113800,82281890,5070,5070,5070,5070,0
|
|
20241014,113700,82281890,5070,5070,5070,5070,0
|
|
20241014,113600,82281890,5070,5070,5070,5070,0
|
|
20241014,113500,82281890,5070,5070,5070,5070,0
|
|
20241014,113400,82281890,5070,5070,5070,5070,0
|
|
20241014,113300,82281890,5070,5070,5070,5070,0
|
|
20241014,113200,82281890,5070,5070,5070,5070,0
|
|
20241014,113100,82281890,5070,5070,5070,5070,0
|
|
20241014,113000,82281890,5070,5070,5070,5070,0
|
|
20241014,112900,82281890,5070,5060,5070,5060,118
|
|
20241014,112800,81684800,5060,5060,5060,5060,135
|
|
20241014,112700,81001700,5060,5050,5060,5050,639
|
|
20241014,112600,77769400,5060,5060,5060,5060,0
|
|
20241014,112500,77769400,5060,5060,5060,5060,1
|
|
20241014,112400,77764340,5030,5030,5030,5030,0
|
|
20241014,112300,77764340,5030,5030,5030,5030,285
|
|
20241014,112200,76330790,5030,5030,5040,5030,1223
|
|
20241014,112100,70177980,5060,5060,5060,5060,0
|
|
20241014,112000,70177980,5060,5060,5060,5060,0
|
|
20241014,111900,70177980,5060,5060,5060,5060,0
|
|
20241014,111800,70177980,5060,5060,5060,5060,0
|
|
20241014,111700,70177980,5060,5060,5060,5060,0
|
|
20241014,111600,70177980,5060,5060,5060,5060,0
|
|
20241014,111500,70177980,5060,5060,5060,5060,1
|
|
20241014,111400,70172920,5010,5040,5040,5010,1050
|
|
20241014,111300,64904640,5080,5080,5080,5080,0
|
|
20241014,111200,64904640,5080,5080,5080,5080,0
|
|
20241014,111100,64904640,5080,5080,5080,5080,0
|
|
20241014,111000,64904640,5080,5080,5080,5080,0
|
|
20241014,110900,64904640,5080,5080,5080,5080,0
|
|
20241014,110800,64904640,5080,5080,5080,5080,70
|
|
20241014,110700,64549040,5080,5080,5080,5080,0
|
|
20241014,110600,64549040,5080,5080,5080,5080,100
|
|
20241014,110500,64041040,5050,5050,5050,5050,80
|
|
20241014,110400,63637040,5050,5050,5050,5050,59
|
|
20241014,110300,63339090,5050,5050,5050,5050,0
|
|
20241014,110200,63339090,5050,5050,5050,5050,80
|
|
20241014,110100,62935090,5050,5050,5050,5050,0
|
|
20241014,110000,62935090,5050,5050,5050,5050,0
|
|
20241014,105900,62935090,5050,5050,5050,5050,0
|
|
20241014,105800,62935090,5050,5050,5050,5050,10
|
|
20241014,105700,62884590,5050,5050,5050,5050,0
|
|
20241014,105600,62884590,5050,5050,5050,5050,0
|
|
20241014,105500,62884590,5050,5050,5050,5050,0
|
|
20241014,105400,62884590,5050,5050,5050,5050,0
|
|
20241014,105300,62884590,5050,5050,5050,5050,488
|
|
20241014,105200,60420190,5090,5090,5090,5090,0
|
|
20241014,105100,60420190,5090,5080,5090,5080,3
|
|
20241014,105000,60404930,5100,5100,5100,5100,0
|
|
20241014,104900,60404930,5100,5100,5100,5100,0
|
|
20241014,104800,60404930,5100,5100,5100,5100,0
|
|
20241014,104700,60404930,5100,5100,5100,5100,0
|
|
20241014,104600,60404930,5100,5090,5100,5090,196
|
|
20241014,104500,59406930,5080,5080,5080,5080,0
|
|
20241014,104400,59406930,5080,5080,5080,5080,0
|
|
20241014,104300,59406930,5080,5070,5080,5070,175
|
|
20241014,104200,58518630,5070,5060,5070,5060,30
|
|
20241014,104100,58366550,5050,5050,5050,5050,0
|
|
20241014,104000,58366550,5050,5050,5050,5050,1
|
|
20241014,103900,58361500,5070,5070,5070,5070,0
|
|
20241014,103800,58361500,5070,5070,5070,5070,0
|
|
20241014,103700,58361500,5070,5070,5070,5070,0
|
|
20241014,103600,58361500,5070,5070,5070,5070,0
|
|
20241014,103500,58361500,5070,5070,5070,5070,0
|
|
20241014,103400,58361500,5070,5070,5070,5070,0
|
|
20241014,103300,58361500,5070,5070,5070,5070,0
|
|
20241014,103200,58361500,5070,5070,5070,5070,0
|
|
20241014,103100,58361500,5070,5070,5070,5070,0
|
|
20241014,103000,58361500,5070,5070,5070,5070,0
|
|
20241014,102900,58361500,5070,5070,5070,5070,0
|
|
20241014,102800,58361500,5070,5070,5070,5070,0
|
|
20241014,102700,58361500,5070,5070,5070,5070,0
|
|
20241014,102600,58361500,5070,5070,5070,5070,20
|
|
20241014,102500,58260100,5070,5070,5070,5070,0
|
|
20241014,102400,58260100,5070,5070,5070,5070,0
|
|
20241014,102300,58260100,5070,5070,5070,5070,0
|
|
20241014,102200,58260100,5070,5080,5080,5040,79
|
|
20241014,102100,57861870,5070,5070,5070,5070,196
|
|
20241014,102000,56868150,5080,5080,5080,5080,0
|
|
20241014,101900,56868150,5080,5080,5080,5080,0
|
|
20241014,101800,56868150,5080,5080,5080,5080,0
|
|
20241014,101700,56868150,5080,5080,5080,5080,0
|
|
20241014,101600,56868150,5080,5080,5080,5080,660
|
|
20241014,101500,53515350,5100,5100,5100,5100,0
|
|
20241014,101400,53515350,5100,5100,5100,5100,0
|
|
20241014,101300,53515350,5100,5100,5100,5100,0
|
|
20241014,101200,53515350,5100,5100,5100,5100,100
|
|
20241014,101100,53005350,5100,5100,5100,5100,1
|
|
20241014,101000,53000250,5080,5080,5080,5080,148
|
|
20241014,100900,52248410,5070,5030,5070,5030,520
|
|
20241014,100800,49623560,5050,5070,5070,5050,21
|
|
20241014,100700,49517400,5060,5060,5060,5060,120
|
|
20241014,100600,48910200,5070,5070,5070,5070,130
|
|
20241014,100500,48251100,5100,5100,5100,5100,100
|
|
20241014,100400,47741100,5100,5100,5100,5100,0
|
|
20241014,100300,47741100,5100,5100,5100,5100,1
|
|
20241014,100200,47736000,5100,5100,5100,5100,0
|
|
20241014,100100,47736000,5100,5100,5100,5100,0
|
|
20241014,100000,47736000,5100,5090,5100,5090,566
|
|
20241014,095900,44849900,5100,5100,5100,5100,0
|
|
20241014,095800,44849900,5100,5100,5100,5100,0
|
|
20241014,095700,44849900,5100,5100,5100,5100,0
|
|
20241014,095600,44849900,5100,5100,5100,5100,1
|
|
20241014,095500,44844800,5090,5050,5090,5050,2
|
|
20241014,095400,44834660,5100,5090,5100,5090,77
|
|
20241014,095300,44442110,5090,5090,5090,5090,1
|
|
20241014,095200,44437020,5050,5060,5060,5050,1360
|
|
20241014,095100,37565490,5100,5090,5100,5090,942
|
|
20241014,095000,32765670,5090,5080,5090,5050,102
|
|
20241014,094900,32247530,5090,5090,5090,5090,0
|
|
20241014,094800,32247530,5090,5090,5090,5090,0
|
|
20241014,094700,32247530,5090,5090,5090,5090,1
|
|
20241014,094600,32242440,5080,5080,5080,5080,32
|
|
20241014,094500,32079880,5080,5080,5080,5080,15
|
|
20241014,094400,32003680,5080,5060,5080,5060,160
|
|
20241014,094300,31193900,5080,5080,5080,5080,0
|
|
20241014,094200,31193900,5080,5080,5080,5080,0
|
|
20241014,094100,31193900,5080,5080,5080,5080,0
|
|
20241014,094000,31193900,5080,5080,5080,5080,1
|
|
20241014,093900,31188820,5040,5040,5040,5040,0
|
|
20241014,093800,31188820,5040,5040,5040,5040,1
|
|
20241014,093700,31183780,5090,5080,5090,5080,5
|
|
20241014,093600,31158370,5090,5080,5090,5080,8
|
|
20241014,093500,31117720,5090,5080,5090,5080,110
|
|
20241014,093400,30557920,5080,5080,5080,5080,1
|
|
20241014,093300,30552840,5080,5070,5080,5070,2
|
|
20241014,093200,30542690,5040,5040,5040,5040,1
|
|
20241014,093100,30537650,5080,5080,5080,5080,48
|
|
20241014,093000,30293810,5080,5080,5080,5080,0
|
|
20241014,092900,30293810,5080,5080,5080,5080,0
|
|
20241014,092800,30293810,5080,5080,5080,5080,1
|
|
20241014,092700,30288730,5040,5040,5040,5040,1
|
|
20241014,092600,30283690,5090,5090,5090,5090,0
|
|
20241014,092500,30283690,5090,5060,5090,5060,279
|
|
20241014,092400,28871920,5050,5050,5050,5050,0
|
|
20241014,092300,28871920,5050,5050,5050,5050,0
|
|
20241014,092200,28871920,5050,5050,5050,5050,508
|
|
20241014,092100,26306520,5020,5020,5020,5020,1
|
|
20241014,092000,26301500,5010,5010,5010,5010,0
|
|
20241014,091900,26301500,5010,5020,5020,5010,1500
|
|
20241014,091800,18780460,5020,5020,5020,5020,0
|
|
20241014,091700,18780460,5020,5020,5020,5020,0
|
|
20241014,091600,18780460,5020,5020,5020,5020,1
|
|
20241014,091500,18775440,5020,5020,5020,5020,0
|
|
20241014,091400,18775440,5020,5020,5020,5020,0
|
|
20241014,091300,18775440,5020,5020,5020,5020,0
|
|
20241014,091200,18775440,5020,5020,5020,5020,153
|
|
20241014,091100,18007380,5020,5030,5030,5020,847
|
|
20241014,091000,13750450,5030,5030,5030,5030,1
|
|
20241014,090900,13745420,5030,5020,5030,5020,501
|
|
20241014,090800,11225400,5030,5030,5030,5030,500
|
|
20241014,090700,8710400,5030,5030,5030,5030,99
|
|
20241014,090600,8212430,5040,5050,5050,5040,881
|
|
20241014,090500,3771380,5050,5050,5050,5050,0
|
|
20241014,090400,3771380,5050,5050,5050,5050,0
|
|
20241014,090300,3771380,5050,5070,5070,5050,482
|
|
20241014,090200,1336200,5040,5040,5040,5040,0
|
|
20241014,090100,1336200,5040,5040,5040,5040,0
|
|
20241014,090000,1336200,5040,5040,5040,5040,253
|