604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,190100,88563710,5030,5030,5030,5030,134
|
|
20241014,190000,88563710,5030,5030,5030,5030,0
|
|
20241014,185900,88563710,5030,5030,5030,5030,0
|
|
20241014,185800,88563710,5030,5030,5030,5030,0
|
|
20241014,185700,88563710,5030,5030,5030,5030,0
|
|
20241014,185600,88563710,5030,5030,5030,5030,0
|
|
20241014,185500,88563710,5030,5030,5030,5030,0
|
|
20241014,185400,88563710,5030,5030,5030,5030,0
|
|
20241014,185300,88563710,5030,5030,5030,5030,0
|
|
20241014,185200,88563710,5030,5030,5030,5030,0
|
|
20241014,185100,88563710,5030,5030,5030,5030,0
|
|
20241014,185000,88563710,5030,5030,5030,5030,0
|
|
20241014,184900,88563710,5030,5030,5030,5030,0
|
|
20241014,184800,88563710,5030,5030,5030,5030,0
|
|
20241014,184700,88563710,5030,5030,5030,5030,0
|
|
20241014,184600,88563710,5030,5030,5030,5030,0
|
|
20241014,184500,88563710,5030,5030,5030,5030,0
|
|
20241014,184400,88563710,5030,5030,5030,5030,0
|
|
20241014,184300,88563710,5030,5030,5030,5030,0
|
|
20241014,184200,88563710,5030,5030,5030,5030,0
|
|
20241014,184100,88563710,5030,5030,5030,5030,0
|
|
20241014,184000,88563710,5030,5030,5030,5030,0
|
|
20241014,183900,88563710,5030,5030,5030,5030,0
|
|
20241014,183800,88563710,5030,5030,5030,5030,0
|
|
20241014,183700,88563710,5030,5030,5030,5030,0
|
|
20241014,183600,88563710,5030,5030,5030,5030,0
|
|
20241014,183500,88563710,5030,5030,5030,5030,0
|
|
20241014,183400,88563710,5030,5030,5030,5030,0
|
|
20241014,183300,88563710,5030,5030,5030,5030,0
|
|
20241014,183200,88563710,5030,5030,5030,5030,0
|
|
20241014,183100,88563710,5030,5030,5030,5030,134
|
|
20241014,183000,88563710,5030,5030,5030,5030,0
|
|
20241014,182900,88563710,5030,5030,5030,5030,0
|
|
20241014,182800,88563710,5030,5030,5030,5030,0
|
|
20241014,182700,88563710,5030,5030,5030,5030,0
|
|
20241014,182600,88563710,5030,5030,5030,5030,0
|
|
20241014,182500,88563710,5030,5030,5030,5030,0
|
|
20241014,182400,88563710,5030,5030,5030,5030,0
|
|
20241014,182300,88563710,5030,5030,5030,5030,0
|
|
20241014,182200,88563710,5030,5030,5030,5030,0
|
|
20241014,182100,88563710,5030,5030,5030,5030,0
|
|
20241014,182000,88563710,5030,5030,5030,5030,0
|
|
20241014,181900,88563710,5030,5030,5030,5030,0
|
|
20241014,181800,88563710,5030,5030,5030,5030,0
|
|
20241014,181700,88563710,5030,5030,5030,5030,0
|
|
20241014,181600,88563710,5030,5030,5030,5030,0
|
|
20241014,181500,88563710,5030,5030,5030,5030,0
|
|
20241014,181400,88563710,5030,5030,5030,5030,0
|
|
20241014,181300,88563710,5030,5030,5030,5030,0
|
|
20241014,181200,88563710,5030,5030,5030,5030,0
|
|
20241014,181100,88563710,5030,5030,5030,5030,0
|
|
20241014,181000,88563710,5030,5030,5030,5030,0
|
|
20241014,180900,88563710,5030,5030,5030,5030,0
|
|
20241014,180800,88563710,5030,5030,5030,5030,0
|
|
20241014,180700,88563710,5030,5030,5030,5030,0
|
|
20241014,180600,88563710,5030,5030,5030,5030,0
|
|
20241014,180500,88563710,5030,5030,5030,5030,0
|
|
20241014,180400,88563710,5030,5030,5030,5030,0
|
|
20241014,180300,88563710,5030,5030,5030,5030,0
|
|
20241014,180200,88563710,5030,5030,5030,5030,0
|
|
20241014,180100,88563710,5030,5030,5030,5030,134
|
|
20241014,180000,88563710,5030,5030,5030,5030,0
|
|
20241014,175900,88563710,5030,5030,5030,5030,0
|
|
20241014,175800,88563710,5030,5030,5030,5030,0
|
|
20241014,175700,88563710,5030,5030,5030,5030,0
|
|
20241014,175600,88563710,5030,5030,5030,5030,0
|
|
20241014,175500,88563710,5030,5030,5030,5030,0
|
|
20241014,175400,88563710,5030,5030,5030,5030,0
|
|
20241014,175300,88563710,5030,5030,5030,5030,0
|
|
20241014,175200,88563710,5030,5030,5030,5030,0
|
|
20241014,175100,88563710,5030,5030,5030,5030,0
|
|
20241014,175000,88563710,5030,5030,5030,5030,0
|
|
20241014,174900,88563710,5030,5030,5030,5030,0
|
|
20241014,174800,88563710,5030,5030,5030,5030,0
|
|
20241014,174700,88563710,5030,5030,5030,5030,0
|
|
20241014,174600,88563710,5030,5030,5030,5030,0
|
|
20241014,174500,88563710,5030,5030,5030,5030,0
|
|
20241014,174400,88563710,5030,5030,5030,5030,0
|
|
20241014,174300,88563710,5030,5030,5030,5030,0
|
|
20241014,174200,88563710,5030,5030,5030,5030,0
|
|
20241014,174100,88563710,5030,5030,5030,5030,0
|
|
20241014,174000,88563710,5030,5030,5030,5030,0
|
|
20241014,173900,88563710,5030,5030,5030,5030,0
|
|
20241014,173800,88563710,5030,5030,5030,5030,0
|
|
20241014,173700,88563710,5030,5030,5030,5030,0
|
|
20241014,173600,88563710,5030,5030,5030,5030,0
|
|
20241014,173500,88563710,5030,5030,5030,5030,0
|
|
20241014,173400,88563710,5030,5030,5030,5030,0
|
|
20241014,173300,88563710,5030,5030,5030,5030,0
|
|
20241014,173200,88563710,5030,5030,5030,5030,0
|
|
20241014,173100,88563710,5030,5030,5030,5030,134
|
|
20241014,173000,88563710,5030,5030,5030,5030,0
|
|
20241014,172900,88563710,5030,5030,5030,5030,0
|
|
20241014,172800,88563710,5030,5030,5030,5030,0
|
|
20241014,172700,88563710,5030,5030,5030,5030,0
|
|
20241014,172600,88563710,5030,5030,5030,5030,0
|
|
20241014,172500,88563710,5030,5030,5030,5030,0
|
|
20241014,172400,88563710,5030,5030,5030,5030,0
|
|
20241014,172300,88563710,5030,5030,5030,5030,0
|
|
20241014,172200,88563710,5030,5030,5030,5030,0
|
|
20241014,172100,88563710,5030,5030,5030,5030,0
|
|
20241014,172000,88563710,5030,5030,5030,5030,0
|
|
20241014,171900,88563710,5030,5030,5030,5030,0
|
|
20241014,171800,88563710,5030,5030,5030,5030,0
|
|
20241014,171700,88563710,5030,5030,5030,5030,0
|
|
20241014,171600,88563710,5030,5030,5030,5030,0
|
|
20241014,171500,88563710,5030,5030,5030,5030,0
|
|
20241014,171400,88563710,5030,5030,5030,5030,0
|
|
20241014,171300,88563710,5030,5030,5030,5030,0
|
|
20241014,171200,88563710,5030,5030,5030,5030,0
|
|
20241014,171100,88563710,5030,5030,5030,5030,0
|
|
20241014,171000,88563710,5030,5030,5030,5030,0
|
|
20241014,170900,88563710,5030,5030,5030,5030,0
|
|
20241014,170800,88563710,5030,5030,5030,5030,0
|
|
20241014,170700,88563710,5030,5030,5030,5030,0
|
|
20241014,170600,88563710,5030,5030,5030,5030,0
|
|
20241014,170500,88563710,5030,5030,5030,5030,0
|
|
20241014,170400,88563710,5030,5030,5030,5030,0
|
|
20241014,170300,88563710,5030,5030,5030,5030,0
|
|
20241014,170200,88563710,5030,5030,5030,5030,0
|
|
20241014,170100,88563710,5030,5030,5030,5030,134
|
|
20241014,170000,88563710,5030,5030,5030,5030,0
|
|
20241014,165900,88563710,5030,5030,5030,5030,0
|
|
20241014,165800,88563710,5030,5030,5030,5030,0
|
|
20241014,165700,88563710,5030,5030,5030,5030,0
|
|
20241014,165600,88563710,5030,5030,5030,5030,0
|
|
20241014,165500,88563710,5030,5030,5030,5030,0
|
|
20241014,165400,88563710,5030,5030,5030,5030,0
|
|
20241014,165300,88563710,5030,5030,5030,5030,0
|
|
20241014,165200,88563710,5030,5030,5030,5030,0
|
|
20241014,165100,88563710,5030,5030,5030,5030,0
|
|
20241014,165000,88563710,5030,5030,5030,5030,0
|
|
20241014,164900,88563710,5030,5030,5030,5030,0
|
|
20241014,164800,88563710,5030,5030,5030,5030,0
|
|
20241014,164700,88563710,5030,5030,5030,5030,0
|
|
20241014,164600,88563710,5030,5030,5030,5030,0
|
|
20241014,164500,88563710,5030,5030,5030,5030,0
|
|
20241014,164400,88563710,5030,5030,5030,5030,0
|
|
20241014,164300,88563710,5030,5030,5030,5030,0
|
|
20241014,164200,88563710,5030,5030,5030,5030,0
|
|
20241014,164100,88563710,5030,5030,5030,5030,0
|
|
20241014,164000,88563710,5030,5030,5030,5030,0
|
|
20241014,163900,88563710,5030,5030,5030,5030,0
|
|
20241014,163800,88563710,5030,5030,5030,5030,0
|
|
20241014,163700,88563710,5030,5030,5030,5030,0
|
|
20241014,163600,88563710,5030,5030,5030,5030,0
|
|
20241014,163500,88563710,5030,5030,5030,5030,0
|
|
20241014,163400,88563710,5030,5030,5030,5030,0
|
|
20241014,163300,88563710,5030,5030,5030,5030,0
|
|
20241014,163200,88563710,5030,5030,5030,5030,0
|
|
20241014,163100,88563710,5030,5030,5030,5030,134
|
|
20241014,163000,88563710,5030,5030,5030,5030,0
|
|
20241014,162900,88563710,5030,5030,5030,5030,0
|
|
20241014,162800,88563710,5030,5030,5030,5030,0
|
|
20241014,162700,88563710,5030,5030,5030,5030,0
|
|
20241014,162600,88563710,5030,5030,5030,5030,0
|
|
20241014,162500,88563710,5030,5030,5030,5030,0
|
|
20241014,162400,88563710,5030,5030,5030,5030,0
|
|
20241014,162300,88563710,5030,5030,5030,5030,0
|
|
20241014,162200,88563710,5030,5030,5030,5030,0
|
|
20241014,162100,88563710,5030,5030,5030,5030,0
|
|
20241014,162000,88563710,5030,5030,5030,5030,0
|
|
20241014,161900,88563710,5030,5030,5030,5030,0
|
|
20241014,161800,88563710,5030,5030,5030,5030,0
|
|
20241014,161700,88563710,5030,5030,5030,5030,0
|
|
20241014,161600,88563710,5030,5030,5030,5030,0
|
|
20241014,161500,88563710,5030,5030,5030,5030,0
|
|
20241014,161400,88563710,5030,5030,5030,5030,0
|
|
20241014,161300,88563710,5030,5030,5030,5030,0
|
|
20241014,161200,88563710,5030,5030,5030,5030,0
|
|
20241014,161100,88563710,5030,5030,5030,5030,0
|
|
20241014,161000,88563710,5030,5030,5030,5030,0
|
|
20241014,160900,88563710,5030,5030,5030,5030,0
|
|
20241014,160800,88563710,5030,5030,5030,5030,0
|
|
20241014,160700,88563710,5030,5030,5030,5030,0
|
|
20241014,160600,88563710,5030,5030,5030,5030,0
|
|
20241014,160500,88563710,5030,5030,5030,5030,0
|
|
20241014,160400,88563710,5030,5030,5030,5030,0
|
|
20241014,160300,88563710,5030,5030,5030,5030,0
|
|
20241014,160200,88563710,5030,5030,5030,5030,0
|
|
20241014,160100,88563710,5030,5030,5030,5030,134
|
|
20241014,160000,88563710,5030,5030,5030,5030,0
|
|
20241014,155900,88563710,5030,5030,5030,5030,0
|
|
20241014,155800,88563710,5030,5030,5030,5030,0
|
|
20241014,155700,88563710,5030,5030,5030,5030,0
|
|
20241014,155600,88563710,5030,5030,5030,5030,0
|
|
20241014,155500,88563710,5030,5030,5030,5030,0
|
|
20241014,155400,88563710,5030,5030,5030,5030,0
|
|
20241014,155300,88563710,5030,5030,5030,5030,0
|
|
20241014,155200,88563710,5030,5030,5030,5030,0
|
|
20241014,155100,88563710,5030,5030,5030,5030,0
|
|
20241014,155000,88563710,5030,5030,5030,5030,0
|
|
20241014,154900,88563710,5030,5030,5030,5030,0
|
|
20241014,154800,88563710,5030,5030,5030,5030,0
|
|
20241014,154700,88563710,5030,5030,5030,5030,0
|
|
20241014,154600,88563710,5030,5030,5030,5030,0
|
|
20241014,154500,88563710,5030,5030,5030,5030,0
|
|
20241014,154400,88563710,5030,5030,5030,5030,0
|
|
20241014,154300,88563710,5030,5030,5030,5030,0
|
|
20241014,154200,88563710,5030,5030,5030,5030,0
|
|
20241014,154100,88563710,5030,5030,5030,5030,0
|
|
20241014,154000,88563710,5030,5030,5030,5030,0
|
|
20241014,153900,88563710,5030,5030,5030,5030,0
|
|
20241014,153800,88563710,5030,5030,5030,5030,0
|
|
20241014,153700,88563710,5030,5030,5030,5030,0
|
|
20241014,153600,88563710,5030,5030,5030,5030,0
|
|
20241014,153500,88563710,5030,5030,5030,5030,0
|
|
20241014,153400,88563710,5030,5030,5030,5030,0
|
|
20241014,153300,88563710,5030,5030,5030,5030,0
|
|
20241014,153200,88563710,5030,5030,5030,5030,0
|
|
20241014,153100,88563710,5030,5030,5030,5030,134
|
|
20241014,153000,88563710,5030,5030,5030,5030,134
|
|
20241014,152900,87889690,5030,5030,5030,5030,0
|
|
20241014,152800,87889690,5030,5030,5030,5030,0
|
|
20241014,152700,87889690,5030,5030,5030,5030,0
|
|
20241014,152600,87889690,5030,5030,5030,5030,0
|
|
20241014,152500,87889690,5030,5030,5030,5030,0
|
|
20241014,152400,87889690,5030,5030,5030,5030,0
|
|
20241014,152300,87889690,5030,5030,5030,5030,0
|
|
20241014,152200,87889690,5030,5030,5030,5030,0
|
|
20241014,152100,87889690,5030,5030,5030,5030,0
|
|
20241014,152000,87889690,5030,5030,5030,5030,0
|
|
20241014,151900,87889690,5030,5030,5030,5030,0
|
|
20241014,151800,87889690,5030,5020,5030,5020,24
|
|
20241014,151700,87769010,5020,5020,5020,5020,0
|
|
20241014,151600,87769010,5020,5020,5020,5020,4
|
|
20241014,151500,87748930,5020,5020,5020,5020,0
|
|
20241014,151400,87748930,5020,5020,5020,5020,0
|
|
20241014,151300,87748930,5020,5020,5020,5020,0
|
|
20241014,151200,87748930,5020,5020,5020,5020,7
|
|
20241014,151100,87713790,5030,5030,5030,5030,0
|
|
20241014,151000,87713790,5030,5030,5030,5030,10
|
|
20241014,150900,87663490,5020,5020,5020,5020,0
|
|
20241014,150800,87663490,5020,5020,5020,5020,0
|
|
20241014,150700,87663490,5020,5020,5020,5020,0
|
|
20241014,150600,87663490,5020,5020,5020,5020,0
|
|
20241014,150500,87663490,5020,5020,5020,5020,0
|
|
20241014,150400,87663490,5020,5020,5020,5020,1800
|
|
20241014,150300,78627490,5030,5030,5030,5030,0
|
|
20241014,150200,78627490,5030,5030,5030,5030,0
|
|
20241014,150100,78627490,5030,5030,5030,5030,112
|
|
20241014,150000,78064130,5030,5030,5030,5030,10
|
|
20241014,145900,78013830,5030,5030,5030,5030,0
|
|
20241014,145800,78013830,5030,5040,5040,5030,90
|
|
20241014,145700,77560930,5040,5040,5040,5040,0
|
|
20241014,145600,77560930,5040,5040,5040,5040,0
|
|
20241014,145500,77560930,5040,5040,5040,5040,0
|
|
20241014,145400,77560930,5040,5040,5040,5040,0
|
|
20241014,145300,77560930,5040,5040,5040,5040,0
|
|
20241014,145200,77560930,5040,5040,5040,5040,0
|
|
20241014,145100,77560930,5040,5040,5040,5040,0
|
|
20241014,145000,77560930,5040,5030,5040,5030,4
|
|
20241014,144900,77540800,5020,5020,5020,5020,0
|
|
20241014,144800,77540800,5020,5020,5020,5020,0
|
|
20241014,144700,77540800,5020,5020,5020,5020,0
|
|
20241014,144600,77540800,5020,5020,5020,5020,0
|
|
20241014,144500,77540800,5020,5020,5020,5020,0
|
|
20241014,144400,77540800,5020,5020,5020,5020,0
|
|
20241014,144300,77540800,5020,5020,5020,5020,0
|
|
20241014,144200,77540800,5020,5030,5030,5020,560
|
|
20241014,144100,74725100,5030,5030,5030,5030,0
|
|
20241014,144000,74725100,5030,5030,5030,5030,0
|
|
20241014,143900,74725100,5030,5030,5030,5030,0
|
|
20241014,143800,74725100,5030,5030,5030,5030,200
|
|
20241014,143700,73719100,5020,5020,5020,5020,0
|
|
20241014,143600,73719100,5020,5020,5020,5020,0
|
|
20241014,143500,73719100,5020,5020,5020,5020,0
|
|
20241014,143400,73719100,5020,5020,5020,5020,0
|
|
20241014,143300,73719100,5020,5020,5020,5020,0
|
|
20241014,143200,73719100,5020,5020,5020,5020,0
|
|
20241014,143100,73719100,5020,5020,5020,5020,0
|
|
20241014,143000,73719100,5020,5020,5020,5020,0
|
|
20241014,142900,73719100,5020,5020,5020,5020,0
|
|
20241014,142800,73719100,5020,5020,5020,5020,0
|
|
20241014,142700,73719100,5020,5020,5020,5020,0
|
|
20241014,142600,73719100,5020,5020,5020,5020,0
|
|
20241014,142500,73719100,5020,5020,5020,5020,0
|
|
20241014,142400,73719100,5020,5020,5020,5020,0
|
|
20241014,142300,73719100,5020,5020,5020,5020,0
|
|
20241014,142200,73719100,5020,5020,5020,5020,0
|
|
20241014,142100,73719100,5020,5020,5020,5020,0
|
|
20241014,142000,73719100,5020,5020,5020,5020,0
|
|
20241014,141900,73719100,5020,5020,5020,5020,0
|
|
20241014,141800,73719100,5020,5020,5020,5020,29
|
|
20241014,141700,73573520,5020,5020,5020,5020,0
|
|
20241014,141600,73573520,5020,5020,5020,5020,0
|
|
20241014,141500,73573520,5020,5020,5020,5020,0
|
|
20241014,141400,73573520,5020,5020,5020,5020,0
|
|
20241014,141300,73573520,5020,5020,5020,5020,0
|
|
20241014,141200,73573520,5020,5020,5020,5020,0
|
|
20241014,141100,73573520,5020,5020,5020,5020,0
|
|
20241014,141000,73573520,5020,5020,5020,5020,0
|
|
20241014,140900,73573520,5020,5020,5020,5020,0
|
|
20241014,140800,73573520,5020,5020,5020,5020,0
|
|
20241014,140700,73573520,5020,5020,5020,5020,2
|
|
20241014,140600,73563480,5020,5020,5020,5020,21
|
|
20241014,140500,73458060,5020,5020,5020,5020,0
|
|
20241014,140400,73458060,5020,5020,5020,5020,0
|
|
20241014,140300,73458060,5020,5020,5020,5020,4
|
|
20241014,140200,73437980,5020,5020,5020,5020,50
|
|
20241014,140100,73186980,5020,5020,5020,5020,40
|
|
20241014,140000,72986180,5020,5020,5020,5020,0
|
|
20241014,135900,72986180,5020,5020,5020,5020,0
|
|
20241014,135800,72986180,5020,5020,5020,5020,0
|
|
20241014,135700,72986180,5020,5020,5020,5020,100
|
|
20241014,135600,72484180,5030,5030,5030,5030,0
|
|
20241014,135500,72484180,5030,5030,5030,5030,0
|
|
20241014,135400,72484180,5030,5030,5030,5030,0
|
|
20241014,135300,72484180,5030,5030,5030,5030,170
|
|
20241014,135200,71629080,5030,5030,5030,5030,170
|
|
20241014,135100,70773980,5030,5030,5030,5030,1
|
|
20241014,135000,70768950,5030,5030,5030,5030,0
|
|
20241014,134900,70768950,5030,5020,5030,5020,24
|
|
20241014,134800,70648260,5020,5020,5020,5020,421
|
|
20241014,134700,68534840,5030,5030,5030,5030,0
|
|
20241014,134600,68534840,5030,5030,5030,5030,0
|
|
20241014,134500,68534840,5030,5020,5030,5020,128
|
|
20241014,134400,67892180,5030,5030,5030,5030,0
|
|
20241014,134300,67892180,5030,5030,5030,5030,0
|
|
20241014,134200,67892180,5030,5030,5030,5030,0
|
|
20241014,134100,67892180,5030,5030,5030,5030,0
|
|
20241014,134000,67892180,5030,5030,5030,5030,0
|
|
20241014,133900,67892180,5030,5030,5030,5030,0
|
|
20241014,133800,67892180,5030,5030,5030,5030,0
|
|
20241014,133700,67892180,5030,5030,5030,5030,0
|
|
20241014,133600,67892180,5030,5030,5030,5030,0
|
|
20241014,133500,67892180,5030,5030,5030,5030,0
|
|
20241014,133400,67892180,5030,5030,5030,5030,56
|
|
20241014,133300,67610500,5030,5030,5030,5030,0
|
|
20241014,133200,67610500,5030,5030,5030,5030,0
|
|
20241014,133100,67610500,5030,5030,5030,5030,1
|
|
20241014,133000,67605470,5020,5020,5020,5020,0
|
|
20241014,132900,67605470,5020,5020,5020,5020,0
|
|
20241014,132800,67605470,5020,5020,5020,5020,0
|
|
20241014,132700,67605470,5020,5020,5020,5020,0
|
|
20241014,132600,67605470,5020,5020,5020,5020,0
|
|
20241014,132500,67605470,5020,5020,5020,5020,0
|
|
20241014,132400,67605470,5020,5020,5020,5020,0
|
|
20241014,132300,67605470,5020,5020,5020,5020,0
|
|
20241014,132200,67605470,5020,5020,5020,5020,2
|
|
20241014,132100,67595430,5030,5030,5030,5030,0
|
|
20241014,132000,67595430,5030,5030,5030,5030,0
|
|
20241014,131900,67595430,5030,5030,5030,5030,1
|
|
20241014,131800,67590400,5020,5020,5020,5020,0
|
|
20241014,131700,67590400,5020,5020,5020,5020,0
|
|
20241014,131600,67590400,5020,5020,5020,5020,1
|
|
20241014,131500,67585380,5030,5030,5030,5030,0
|
|
20241014,131400,67585380,5030,5030,5030,5030,0
|
|
20241014,131300,67585380,5030,5030,5030,5030,0
|
|
20241014,131200,67585380,5030,5030,5030,5030,1
|
|
20241014,131100,67580350,5030,5030,5030,5030,5
|
|
20241014,131000,67555200,5030,5030,5030,5030,8
|
|
20241014,130900,67514960,5030,5030,5030,5030,1
|
|
20241014,130800,67509930,5040,5040,5040,5040,0
|
|
20241014,130700,67509930,5040,5040,5040,5040,0
|
|
20241014,130600,67509930,5040,5020,5040,5020,35
|
|
20241014,130500,67334130,5030,5030,5030,5030,10
|
|
20241014,130400,67283830,5040,5040,5040,5040,30
|
|
20241014,130300,67132630,5040,5040,5040,5040,0
|
|
20241014,130200,67132630,5040,5040,5040,5040,0
|
|
20241014,130100,67132630,5040,5040,5040,5040,0
|
|
20241014,130000,67132630,5040,5040,5040,5040,0
|
|
20241014,125900,67132630,5040,5040,5040,5040,0
|
|
20241014,125800,67132630,5040,5040,5040,5040,0
|
|
20241014,125700,67132630,5040,5040,5040,5040,0
|
|
20241014,125600,67132630,5040,5040,5040,5040,0
|
|
20241014,125500,67132630,5040,5040,5040,5040,0
|
|
20241014,125400,67132630,5040,5030,5040,5030,2
|
|
20241014,125300,67122560,5030,5030,5030,5030,0
|
|
20241014,125200,67122560,5030,5030,5030,5030,0
|
|
20241014,125100,67122560,5030,5030,5030,5030,0
|
|
20241014,125000,67122560,5030,5030,5030,5030,0
|
|
20241014,124900,67122560,5030,5030,5030,5030,1
|
|
20241014,124800,67117530,5030,5030,5030,5030,0
|
|
20241014,124700,67117530,5030,5030,5030,5030,0
|
|
20241014,124600,67117530,5030,5030,5030,5030,0
|
|
20241014,124500,67117530,5030,5030,5030,5030,0
|
|
20241014,124400,67117530,5030,5030,5030,5030,0
|
|
20241014,124300,67117530,5030,5030,5030,5030,0
|
|
20241014,124200,67117530,5030,5030,5030,5030,0
|
|
20241014,124100,67117530,5030,5030,5030,5030,134
|
|
20241014,124000,66443510,5030,5030,5030,5030,366
|
|
20241014,123900,64602530,5020,5020,5020,5020,0
|
|
20241014,123800,64602530,5020,5020,5020,5020,0
|
|
20241014,123700,64602530,5020,5020,5020,5020,2
|
|
20241014,123600,64592490,5030,5030,5030,5030,0
|
|
20241014,123500,64592490,5030,5030,5030,5030,0
|
|
20241014,123400,64592490,5030,5030,5030,5030,1
|
|
20241014,123300,64587460,5030,5030,5030,5030,0
|
|
20241014,123200,64587460,5030,5030,5030,5030,30
|
|
20241014,123100,64436560,5030,5020,5030,5020,32
|
|
20241014,123000,64275910,5020,5030,5030,5020,156
|
|
20241014,122900,63492730,5020,5020,5020,5020,0
|
|
20241014,122800,63492730,5020,5020,5020,5020,0
|
|
20241014,122700,63492730,5020,5020,5020,5020,0
|
|
20241014,122600,63492730,5020,5020,5020,5020,482
|
|
20241014,122500,61073090,5020,5020,5020,5020,1
|
|
20241014,122400,61068070,4995,4995,4995,4995,0
|
|
20241014,122300,61068070,4995,4995,4995,4995,0
|
|
20241014,122200,61068070,4995,4995,4995,4995,30
|
|
20241014,122100,60918220,5020,5020,5020,5020,0
|
|
20241014,122000,60918220,5020,5020,5020,5020,0
|
|
20241014,121900,60918220,5020,5020,5020,5020,0
|
|
20241014,121800,60918220,5020,5020,5020,5020,1
|
|
20241014,121700,60913200,4990,5000,5000,4990,500
|
|
20241014,121600,58415745,5000,5000,5000,5000,117
|
|
20241014,121500,57830745,5000,5000,5000,5000,0
|
|
20241014,121400,57830745,5000,5010,5010,5000,252
|
|
20241014,121300,56570655,5010,5010,5010,5010,21
|
|
20241014,121200,56465445,5020,5010,5020,5010,3
|
|
20241014,121100,56450405,5010,5010,5010,5010,0
|
|
20241014,121000,56450405,5010,5020,5020,5010,8
|
|
20241014,120900,56410255,5010,5010,5010,5010,0
|
|
20241014,120800,56410255,5010,5010,5010,5010,0
|
|
20241014,120700,56410255,5010,5010,5010,5010,0
|
|
20241014,120600,56410255,5010,5010,5010,5010,0
|
|
20241014,120500,56410255,5010,5010,5010,5010,0
|
|
20241014,120400,56410255,5010,5010,5010,5010,0
|
|
20241014,120300,56410255,5010,5010,5010,5010,0
|
|
20241014,120200,56410255,5010,5010,5010,5010,0
|
|
20241014,120100,56410255,5010,5010,5010,5010,0
|
|
20241014,120000,56410255,5010,5010,5010,5010,0
|
|
20241014,115900,56410255,5010,5000,5010,5000,9
|
|
20241014,115800,56365175,5000,5000,5000,5000,0
|
|
20241014,115700,56365175,5000,5000,5000,5000,0
|
|
20241014,115600,56365175,5000,5000,5000,5000,1
|
|
20241014,115500,56360175,5000,5000,5000,5000,1
|
|
20241014,115400,56355175,5000,5000,5000,5000,1
|
|
20241014,115300,56350175,5000,5000,5000,5000,0
|
|
20241014,115200,56350175,5000,5000,5000,5000,1
|
|
20241014,115100,56345175,5000,5000,5000,5000,0
|
|
20241014,115000,56345175,5000,5000,5000,5000,1
|
|
20241014,114900,56340175,5000,5000,5000,5000,0
|
|
20241014,114800,56340175,5000,5000,5000,5000,1
|
|
20241014,114700,56335175,5010,5010,5010,5010,1
|
|
20241014,114600,56330165,5000,5000,5000,5000,1
|
|
20241014,114500,56325165,5010,5010,5010,5010,0
|
|
20241014,114400,56325165,5010,5000,5010,5000,11
|
|
20241014,114300,56270065,5010,5010,5010,5010,0
|
|
20241014,114200,56270065,5010,5000,5010,5000,3
|
|
20241014,114100,56255045,5000,5000,5000,5000,0
|
|
20241014,114000,56255045,5000,5000,5000,5000,0
|
|
20241014,113900,56255045,5000,5010,5010,5000,5
|
|
20241014,113800,56230005,5000,5000,5000,5000,0
|
|
20241014,113700,56230005,5000,5000,5000,5000,1
|
|
20241014,113600,56225005,5000,5000,5000,5000,0
|
|
20241014,113500,56225005,5000,5000,5000,5000,1
|
|
20241014,113400,56220005,5000,5000,5000,5000,0
|
|
20241014,113300,56220005,5000,5000,5000,5000,1
|
|
20241014,113200,56215005,5000,5000,5000,5000,10
|
|
20241014,113100,56165005,5000,5000,5000,5000,1
|
|
20241014,113000,56160005,5000,5000,5000,5000,0
|
|
20241014,112900,56160005,5000,5000,5000,5000,1
|
|
20241014,112800,56155005,5000,5000,5000,5000,0
|
|
20241014,112700,56155005,5000,5000,5000,5000,1
|
|
20241014,112600,56150005,5000,5000,5000,5000,0
|
|
20241014,112500,56150005,5000,5000,5000,5000,101
|
|
20241014,112400,55645005,4990,4990,4990,4990,0
|
|
20241014,112300,55645005,4990,4990,4990,4990,1
|
|
20241014,112200,55640015,4990,4990,4990,4990,0
|
|
20241014,112100,55640015,4990,5000,5000,4990,505
|
|
20241014,112000,53116750,5000,5000,5000,5000,1
|
|
20241014,111900,53111750,5000,5000,5000,5000,0
|
|
20241014,111800,53111750,5000,5000,5010,5000,1275
|
|
20241014,111700,46736460,5000,5000,5000,5000,0
|
|
20241014,111600,46736460,5000,5000,5000,5000,1
|
|
20241014,111500,46731460,5010,5010,5010,5010,5
|
|
20241014,111400,46706410,5000,5000,5000,5000,1
|
|
20241014,111300,46701410,5000,5000,5000,5000,0
|
|
20241014,111200,46701410,5000,5000,5010,5000,111
|
|
20241014,111100,46145410,5010,5010,5010,5010,1
|
|
20241014,111000,46140400,5010,5020,5020,5010,180
|
|
20241014,110900,45238520,5020,5020,5020,5020,2
|
|
20241014,110800,45228480,5010,5010,5010,5010,601
|
|
20241014,110700,42217470,5010,5010,5010,5010,0
|
|
20241014,110600,42217470,5010,5010,5010,5010,1
|
|
20241014,110500,42212460,5030,5020,5030,5020,6
|
|
20241014,110400,42182330,5020,5020,5020,5020,1
|
|
20241014,110300,42177310,5020,5020,5020,5020,0
|
|
20241014,110200,42177310,5020,5020,5020,5020,116
|
|
20241014,110100,41594990,5020,5020,5020,5020,2
|
|
20241014,110000,41584950,5020,5020,5020,5020,0
|
|
20241014,105900,41584950,5020,5020,5020,5020,1
|
|
20241014,105800,41579930,5020,5020,5020,5020,30
|
|
20241014,105700,41429330,5020,5020,5020,5020,1
|
|
20241014,105600,41424310,5030,5020,5030,5020,21
|
|
20241014,105500,41318880,5020,5020,5020,5020,1
|
|
20241014,105400,41313860,5020,5020,5020,5020,0
|
|
20241014,105300,41313860,5020,5040,5040,5020,547
|
|
20241014,105200,38567900,5030,5030,5030,5030,2
|
|
20241014,105100,38557840,5030,5020,5030,5020,4
|
|
20241014,105000,38537730,5020,5020,5020,5020,0
|
|
20241014,104900,38537730,5020,5020,5020,5020,1
|
|
20241014,104800,38532710,5020,5020,5020,5020,0
|
|
20241014,104700,38532710,5020,5020,5020,5020,1
|
|
20241014,104600,38527690,5020,5020,5020,5020,0
|
|
20241014,104500,38527690,5020,5020,5020,5020,1
|
|
20241014,104400,38522670,5040,5040,5040,5040,1
|
|
20241014,104300,38517630,5040,5040,5040,5040,2
|
|
20241014,104200,38507550,5020,5040,5040,5020,2
|
|
20241014,104100,38497490,5040,5040,5040,5040,2
|
|
20241014,104000,38487410,5020,5020,5020,5020,1
|
|
20241014,103900,38482390,5020,5020,5020,5020,0
|
|
20241014,103800,38482390,5020,5020,5020,5020,1
|
|
20241014,103700,38477370,5020,5020,5020,5020,0
|
|
20241014,103600,38477370,5020,5020,5020,5020,1
|
|
20241014,103500,38472350,5020,5020,5020,5020,0
|
|
20241014,103400,38472350,5020,5020,5020,5020,1
|
|
20241014,103300,38467330,5020,5020,5020,5020,0
|
|
20241014,103200,38467330,5020,5020,5020,5020,1
|
|
20241014,103100,38462310,5020,5020,5020,5020,0
|
|
20241014,103000,38462310,5020,5030,5030,5020,2
|
|
20241014,102900,38452260,5020,5020,5020,5020,0
|
|
20241014,102800,38452260,5020,5020,5020,5020,1
|
|
20241014,102700,38447240,5020,5020,5020,5020,0
|
|
20241014,102600,38447240,5020,5020,5040,5020,3
|
|
20241014,102500,38432160,5040,5020,5040,5020,3
|
|
20241014,102400,38417080,5020,5020,5020,5020,0
|
|
20241014,102300,38417080,5020,5040,5040,5020,13
|
|
20241014,102200,38351580,5020,5020,5020,5020,0
|
|
20241014,102100,38351580,5020,5020,5020,5020,27
|
|
20241014,102000,38216040,5020,5020,5020,5020,0
|
|
20241014,101900,38216040,5020,5020,5020,5020,1
|
|
20241014,101800,38211020,5020,5020,5020,5020,0
|
|
20241014,101700,38211020,5020,5020,5020,5020,1
|
|
20241014,101600,38206000,5020,5020,5020,5020,10
|
|
20241014,101500,38155800,5020,5020,5020,5020,1
|
|
20241014,101400,38150780,5020,5020,5020,5020,0
|
|
20241014,101300,38150780,5020,5020,5020,5020,1
|
|
20241014,101200,38145760,5020,5020,5020,5020,0
|
|
20241014,101100,38145760,5020,5020,5020,5020,1
|
|
20241014,101000,38140740,5030,5030,5030,5030,18
|
|
20241014,100900,38050200,5020,5020,5020,5020,1
|
|
20241014,100800,38045180,5020,5040,5040,5000,4359
|
|
20241014,100700,16160710,5040,5040,5040,5040,1
|
|
20241014,100600,16155670,5060,5060,5060,5060,0
|
|
20241014,100500,16155670,5060,5060,5060,5060,0
|
|
20241014,100400,16155670,5060,5060,5060,5040,4
|
|
20241014,100300,16135450,5060,5060,5060,5060,0
|
|
20241014,100200,16135450,5060,5040,5060,5040,2
|
|
20241014,100100,16125350,5040,5040,5040,5040,0
|
|
20241014,100000,16125350,5040,5040,5040,5040,1
|
|
20241014,095900,16120310,5060,5060,5060,5060,0
|
|
20241014,095800,16120310,5060,5060,5060,5060,0
|
|
20241014,095700,16120310,5060,5060,5060,5060,0
|
|
20241014,095600,16120310,5060,5060,5060,5060,0
|
|
20241014,095500,16120310,5060,5060,5060,5060,26
|
|
20241014,095400,15988750,5060,5060,5060,5060,0
|
|
20241014,095300,15988750,5060,5060,5060,5060,0
|
|
20241014,095200,15988750,5060,5060,5060,5060,0
|
|
20241014,095100,15988750,5060,5060,5060,5060,0
|
|
20241014,095000,15988750,5060,5060,5060,5060,1
|
|
20241014,094900,15983690,5050,5050,5050,5050,4
|
|
20241014,094800,15963490,5050,5050,5050,5050,0
|
|
20241014,094700,15963490,5050,5050,5050,5050,1
|
|
20241014,094600,15958440,5050,5050,5050,5050,3
|
|
20241014,094500,15943290,5050,5050,5050,5050,0
|
|
20241014,094400,15943290,5050,5040,5050,5040,37
|
|
20241014,094300,15756730,5050,5050,5050,5050,4
|
|
20241014,094200,15736530,5050,5050,5050,5050,5
|
|
20241014,094100,15711280,5050,5060,5060,5050,35
|
|
20241014,094000,15534280,5060,5060,5060,5060,1
|
|
20241014,093900,15529220,5060,5060,5060,5060,0
|
|
20241014,093800,15529220,5060,5060,5060,5060,1
|
|
20241014,093700,15524160,5060,5060,5060,5060,2
|
|
20241014,093600,15514040,5060,5060,5060,5060,25
|
|
20241014,093500,15387540,5060,5060,5060,5060,0
|
|
20241014,093400,15387540,5060,5050,5060,5050,6
|
|
20241014,093300,15357190,5060,5060,5060,5060,0
|
|
20241014,093200,15357190,5060,5060,5060,5060,1
|
|
20241014,093100,15352130,5060,5060,5060,5060,3
|
|
20241014,093000,15336950,5040,5040,5040,5040,11
|
|
20241014,092900,15281510,5040,5040,5040,5040,0
|
|
20241014,092800,15281510,5040,5040,5040,5040,10
|
|
20241014,092700,15231110,5040,5040,5040,5040,503
|
|
20241014,092600,12695990,5040,5040,5040,5040,0
|
|
20241014,092500,12695990,5040,5040,5040,5040,19
|
|
20241014,092400,12600230,5040,5040,5040,5040,177
|
|
20241014,092300,11708150,5050,5050,5050,5050,0
|
|
20241014,092200,11708150,5050,5050,5050,5050,0
|
|
20241014,092100,11708150,5050,5040,5050,5040,1997
|
|
20241014,092000,1643220,5060,5060,5060,5060,0
|
|
20241014,091900,1643220,5060,5060,5060,5060,0
|
|
20241014,091800,1643220,5060,5060,5060,5060,0
|
|
20241014,091700,1643220,5060,5060,5060,5060,73
|
|
20241014,091600,1273840,5060,5060,5060,5060,1
|
|
20241014,091500,1268780,5060,5060,5060,5060,0
|
|
20241014,091400,1268780,5060,5060,5060,5060,0
|
|
20241014,091300,1268780,5060,5060,5060,5060,0
|
|
20241014,091200,1268780,5060,5060,5060,5060,8
|
|
20241014,091100,1228300,5080,5080,5080,5080,0
|
|
20241014,091000,1228300,5080,5080,5080,5080,0
|
|
20241014,090900,1228300,5080,5070,5080,5070,131
|
|
20241014,090800,564120,5070,5070,5070,5070,0
|
|
20241014,090700,564120,5070,5070,5070,5070,33
|
|
20241014,090600,396810,5080,5080,5080,5080,0
|
|
20241014,090500,396810,5080,5080,5080,5080,0
|
|
20241014,090400,396810,5080,5080,5080,5080,0
|
|
20241014,090300,396810,5080,5080,5080,5080,0
|
|
20241014,090200,396810,5080,5080,5080,5080,0
|
|
20241014,090100,396810,5080,5080,5080,5080,11
|
|
20241014,090000,340930,5080,5090,5090,5080,67
|