604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,190100,65746080,5050,5050,5050,5050,745
|
|
20241016,190000,65746080,5050,5050,5050,5050,0
|
|
20241016,185900,65746080,5050,5050,5050,5050,0
|
|
20241016,185800,65746080,5050,5050,5050,5050,0
|
|
20241016,185700,65746080,5050,5050,5050,5050,0
|
|
20241016,185600,65746080,5050,5050,5050,5050,0
|
|
20241016,185500,65746080,5050,5050,5050,5050,0
|
|
20241016,185400,65746080,5050,5050,5050,5050,0
|
|
20241016,185300,65746080,5050,5050,5050,5050,0
|
|
20241016,185200,65746080,5050,5050,5050,5050,0
|
|
20241016,185100,65746080,5050,5050,5050,5050,0
|
|
20241016,185000,65746080,5050,5050,5050,5050,0
|
|
20241016,184900,65746080,5050,5050,5050,5050,0
|
|
20241016,184800,65746080,5050,5050,5050,5050,0
|
|
20241016,184700,65746080,5050,5050,5050,5050,0
|
|
20241016,184600,65746080,5050,5050,5050,5050,0
|
|
20241016,184500,65746080,5050,5050,5050,5050,0
|
|
20241016,184400,65746080,5050,5050,5050,5050,0
|
|
20241016,184300,65746080,5050,5050,5050,5050,0
|
|
20241016,184200,65746080,5050,5050,5050,5050,0
|
|
20241016,184100,65746080,5050,5050,5050,5050,0
|
|
20241016,184000,65746080,5050,5050,5050,5050,0
|
|
20241016,183900,65746080,5050,5050,5050,5050,0
|
|
20241016,183800,65746080,5050,5050,5050,5050,0
|
|
20241016,183700,65746080,5050,5050,5050,5050,0
|
|
20241016,183600,65746080,5050,5050,5050,5050,0
|
|
20241016,183500,65746080,5050,5050,5050,5050,0
|
|
20241016,183400,65746080,5050,5050,5050,5050,0
|
|
20241016,183300,65746080,5050,5050,5050,5050,0
|
|
20241016,183200,65746080,5050,5050,5050,5050,0
|
|
20241016,183100,65746080,5050,5050,5050,5050,745
|
|
20241016,183000,65746080,5050,5050,5050,5050,0
|
|
20241016,182900,65746080,5050,5050,5050,5050,0
|
|
20241016,182800,65746080,5050,5050,5050,5050,0
|
|
20241016,182700,65746080,5050,5050,5050,5050,0
|
|
20241016,182600,65746080,5050,5050,5050,5050,0
|
|
20241016,182500,65746080,5050,5050,5050,5050,0
|
|
20241016,182400,65746080,5050,5050,5050,5050,0
|
|
20241016,182300,65746080,5050,5050,5050,5050,0
|
|
20241016,182200,65746080,5050,5050,5050,5050,0
|
|
20241016,182100,65746080,5050,5050,5050,5050,0
|
|
20241016,182000,65746080,5050,5050,5050,5050,0
|
|
20241016,181900,65746080,5050,5050,5050,5050,0
|
|
20241016,181800,65746080,5050,5050,5050,5050,0
|
|
20241016,181700,65746080,5050,5050,5050,5050,0
|
|
20241016,181600,65746080,5050,5050,5050,5050,0
|
|
20241016,181500,65746080,5050,5050,5050,5050,0
|
|
20241016,181400,65746080,5050,5050,5050,5050,0
|
|
20241016,181300,65746080,5050,5050,5050,5050,0
|
|
20241016,181200,65746080,5050,5050,5050,5050,0
|
|
20241016,181100,65746080,5050,5050,5050,5050,0
|
|
20241016,181000,65746080,5050,5050,5050,5050,0
|
|
20241016,180900,65746080,5050,5050,5050,5050,0
|
|
20241016,180800,65746080,5050,5050,5050,5050,0
|
|
20241016,180700,65746080,5050,5050,5050,5050,0
|
|
20241016,180600,65746080,5050,5050,5050,5050,0
|
|
20241016,180500,65746080,5050,5050,5050,5050,0
|
|
20241016,180400,65746080,5050,5050,5050,5050,0
|
|
20241016,180300,65746080,5050,5050,5050,5050,0
|
|
20241016,180200,65746080,5050,5050,5050,5050,0
|
|
20241016,180100,65746080,5050,5050,5050,5050,745
|
|
20241016,180000,65746080,5050,5050,5050,5050,0
|
|
20241016,175900,65746080,5050,5050,5050,5050,0
|
|
20241016,175800,65746080,5050,5050,5050,5050,0
|
|
20241016,175700,65746080,5050,5050,5050,5050,0
|
|
20241016,175600,65746080,5050,5050,5050,5050,0
|
|
20241016,175500,65746080,5050,5050,5050,5050,0
|
|
20241016,175400,65746080,5050,5050,5050,5050,0
|
|
20241016,175300,65746080,5050,5050,5050,5050,0
|
|
20241016,175200,65746080,5050,5050,5050,5050,0
|
|
20241016,175100,65746080,5050,5050,5050,5050,0
|
|
20241016,175000,65746080,5050,5050,5050,5050,0
|
|
20241016,174900,65746080,5050,5050,5050,5050,0
|
|
20241016,174800,65746080,5050,5050,5050,5050,0
|
|
20241016,174700,65746080,5050,5050,5050,5050,0
|
|
20241016,174600,65746080,5050,5050,5050,5050,0
|
|
20241016,174500,65746080,5050,5050,5050,5050,0
|
|
20241016,174400,65746080,5050,5050,5050,5050,0
|
|
20241016,174300,65746080,5050,5050,5050,5050,0
|
|
20241016,174200,65746080,5050,5050,5050,5050,0
|
|
20241016,174100,65746080,5050,5050,5050,5050,0
|
|
20241016,174000,65746080,5050,5050,5050,5050,0
|
|
20241016,173900,65746080,5050,5050,5050,5050,0
|
|
20241016,173800,65746080,5050,5050,5050,5050,0
|
|
20241016,173700,65746080,5050,5050,5050,5050,0
|
|
20241016,173600,65746080,5050,5050,5050,5050,0
|
|
20241016,173500,65746080,5050,5050,5050,5050,0
|
|
20241016,173400,65746080,5050,5050,5050,5050,0
|
|
20241016,173300,65746080,5050,5050,5050,5050,0
|
|
20241016,173200,65746080,5050,5050,5050,5050,0
|
|
20241016,173100,65746080,5050,5050,5050,5050,745
|
|
20241016,173000,65746080,5050,5050,5050,5050,0
|
|
20241016,172900,65746080,5050,5050,5050,5050,0
|
|
20241016,172800,65746080,5050,5050,5050,5050,0
|
|
20241016,172700,65746080,5050,5050,5050,5050,0
|
|
20241016,172600,65746080,5050,5050,5050,5050,0
|
|
20241016,172500,65746080,5050,5050,5050,5050,0
|
|
20241016,172400,65746080,5050,5050,5050,5050,0
|
|
20241016,172300,65746080,5050,5050,5050,5050,0
|
|
20241016,172200,65746080,5050,5050,5050,5050,0
|
|
20241016,172100,65746080,5050,5050,5050,5050,0
|
|
20241016,172000,65746080,5050,5050,5050,5050,0
|
|
20241016,171900,65746080,5050,5050,5050,5050,0
|
|
20241016,171800,65746080,5050,5050,5050,5050,0
|
|
20241016,171700,65746080,5050,5050,5050,5050,0
|
|
20241016,171600,65746080,5050,5050,5050,5050,0
|
|
20241016,171500,65746080,5050,5050,5050,5050,0
|
|
20241016,171400,65746080,5050,5050,5050,5050,0
|
|
20241016,171300,65746080,5050,5050,5050,5050,0
|
|
20241016,171200,65746080,5050,5050,5050,5050,0
|
|
20241016,171100,65746080,5050,5050,5050,5050,0
|
|
20241016,171000,65746080,5050,5050,5050,5050,0
|
|
20241016,170900,65746080,5050,5050,5050,5050,0
|
|
20241016,170800,65746080,5050,5050,5050,5050,0
|
|
20241016,170700,65746080,5050,5050,5050,5050,0
|
|
20241016,170600,65746080,5050,5050,5050,5050,0
|
|
20241016,170500,65746080,5050,5050,5050,5050,0
|
|
20241016,170400,65746080,5050,5050,5050,5050,0
|
|
20241016,170300,65746080,5050,5050,5050,5050,0
|
|
20241016,170200,65746080,5050,5050,5050,5050,0
|
|
20241016,170100,65746080,5050,5050,5050,5050,745
|
|
20241016,170000,65746080,5050,5050,5050,5050,0
|
|
20241016,165900,65746080,5050,5050,5050,5050,0
|
|
20241016,165800,65746080,5050,5050,5050,5050,0
|
|
20241016,165700,65746080,5050,5050,5050,5050,0
|
|
20241016,165600,65746080,5050,5050,5050,5050,0
|
|
20241016,165500,65746080,5050,5050,5050,5050,0
|
|
20241016,165400,65746080,5050,5050,5050,5050,0
|
|
20241016,165300,65746080,5050,5050,5050,5050,0
|
|
20241016,165200,65746080,5050,5050,5050,5050,0
|
|
20241016,165100,65746080,5050,5050,5050,5050,0
|
|
20241016,165000,65746080,5050,5050,5050,5050,0
|
|
20241016,164900,65746080,5050,5050,5050,5050,0
|
|
20241016,164800,65746080,5050,5050,5050,5050,0
|
|
20241016,164700,65746080,5050,5050,5050,5050,0
|
|
20241016,164600,65746080,5050,5050,5050,5050,0
|
|
20241016,164500,65746080,5050,5050,5050,5050,0
|
|
20241016,164400,65746080,5050,5050,5050,5050,0
|
|
20241016,164300,65746080,5050,5050,5050,5050,0
|
|
20241016,164200,65746080,5050,5050,5050,5050,0
|
|
20241016,164100,65746080,5050,5050,5050,5050,0
|
|
20241016,164000,65746080,5050,5050,5050,5050,0
|
|
20241016,163900,65746080,5050,5050,5050,5050,0
|
|
20241016,163800,65746080,5050,5050,5050,5050,0
|
|
20241016,163700,65746080,5050,5050,5050,5050,0
|
|
20241016,163600,65746080,5050,5050,5050,5050,0
|
|
20241016,163500,65746080,5050,5050,5050,5050,0
|
|
20241016,163400,65746080,5050,5050,5050,5050,0
|
|
20241016,163300,65746080,5050,5050,5050,5050,0
|
|
20241016,163200,65746080,5050,5050,5050,5050,0
|
|
20241016,163100,65746080,5050,5050,5050,5050,745
|
|
20241016,163000,65746080,5050,5050,5050,5050,0
|
|
20241016,162900,65746080,5050,5050,5050,5050,0
|
|
20241016,162800,65746080,5050,5050,5050,5050,0
|
|
20241016,162700,65746080,5050,5050,5050,5050,0
|
|
20241016,162600,65746080,5050,5050,5050,5050,0
|
|
20241016,162500,65746080,5050,5050,5050,5050,0
|
|
20241016,162400,65746080,5050,5050,5050,5050,0
|
|
20241016,162300,65746080,5050,5050,5050,5050,0
|
|
20241016,162200,65746080,5050,5050,5050,5050,0
|
|
20241016,162100,65746080,5050,5050,5050,5050,0
|
|
20241016,162000,65746080,5050,5050,5050,5050,0
|
|
20241016,161900,65746080,5050,5050,5050,5050,0
|
|
20241016,161800,65746080,5050,5050,5050,5050,0
|
|
20241016,161700,65746080,5050,5050,5050,5050,0
|
|
20241016,161600,65746080,5050,5050,5050,5050,0
|
|
20241016,161500,65746080,5050,5050,5050,5050,0
|
|
20241016,161400,65746080,5050,5050,5050,5050,0
|
|
20241016,161300,65746080,5050,5050,5050,5050,0
|
|
20241016,161200,65746080,5050,5050,5050,5050,0
|
|
20241016,161100,65746080,5050,5050,5050,5050,0
|
|
20241016,161000,65746080,5050,5050,5050,5050,0
|
|
20241016,160900,65746080,5050,5050,5050,5050,0
|
|
20241016,160800,65746080,5050,5050,5050,5050,0
|
|
20241016,160700,65746080,5050,5050,5050,5050,0
|
|
20241016,160600,65746080,5050,5050,5050,5050,0
|
|
20241016,160500,65746080,5050,5050,5050,5050,0
|
|
20241016,160400,65746080,5050,5050,5050,5050,0
|
|
20241016,160300,65746080,5050,5050,5050,5050,0
|
|
20241016,160200,65746080,5050,5050,5050,5050,0
|
|
20241016,160100,65746080,5050,5050,5050,5050,745
|
|
20241016,160000,65746080,5050,5050,5050,5050,0
|
|
20241016,155900,65746080,5050,5050,5050,5050,0
|
|
20241016,155800,65746080,5050,5050,5050,5050,0
|
|
20241016,155700,65746080,5050,5050,5050,5050,0
|
|
20241016,155600,65746080,5050,5050,5050,5050,0
|
|
20241016,155500,65746080,5050,5050,5050,5050,0
|
|
20241016,155400,65746080,5050,5050,5050,5050,0
|
|
20241016,155300,65746080,5050,5050,5050,5050,0
|
|
20241016,155200,65746080,5050,5050,5050,5050,0
|
|
20241016,155100,65746080,5050,5050,5050,5050,0
|
|
20241016,155000,65746080,5050,5050,5050,5050,0
|
|
20241016,154900,65746080,5050,5050,5050,5050,0
|
|
20241016,154800,65746080,5050,5050,5050,5050,0
|
|
20241016,154700,65746080,5050,5050,5050,5050,0
|
|
20241016,154600,65746080,5050,5050,5050,5050,0
|
|
20241016,154500,65746080,5050,5050,5050,5050,0
|
|
20241016,154400,65746080,5050,5050,5050,5050,0
|
|
20241016,154300,65746080,5050,5050,5050,5050,0
|
|
20241016,154200,65746080,5050,5050,5050,5050,0
|
|
20241016,154100,65746080,5050,5050,5050,5050,0
|
|
20241016,154000,65746080,5050,5050,5050,5050,0
|
|
20241016,153900,65746080,5050,5050,5050,5050,0
|
|
20241016,153800,65746080,5050,5050,5050,5050,0
|
|
20241016,153700,65746080,5050,5050,5050,5050,0
|
|
20241016,153600,65746080,5050,5050,5050,5050,0
|
|
20241016,153500,65746080,5050,5050,5050,5050,0
|
|
20241016,153400,65746080,5050,5050,5050,5050,0
|
|
20241016,153300,65746080,5050,5050,5050,5050,0
|
|
20241016,153200,65746080,5050,5050,5050,5050,0
|
|
20241016,153100,65746080,5050,5050,5050,5050,745
|
|
20241016,153000,65746080,5050,5050,5050,5050,745
|
|
20241016,152900,61983830,5020,5020,5020,5020,0
|
|
20241016,152800,61983830,5020,5020,5020,5020,0
|
|
20241016,152700,61983830,5020,5020,5020,5020,0
|
|
20241016,152600,61983830,5020,5020,5020,5020,0
|
|
20241016,152500,61983830,5020,5020,5020,5020,0
|
|
20241016,152400,61983830,5020,5020,5020,5020,0
|
|
20241016,152300,61983830,5020,5020,5020,5020,0
|
|
20241016,152200,61983830,5020,5020,5020,5020,0
|
|
20241016,152100,61983830,5020,5020,5020,5020,0
|
|
20241016,152000,61983830,5020,5020,5020,5020,0
|
|
20241016,151900,61983830,5020,5020,5020,5020,102
|
|
20241016,151800,61471790,5040,5040,5040,5040,0
|
|
20241016,151700,61471790,5040,5040,5040,5040,0
|
|
20241016,151600,61471790,5040,5040,5040,5040,2
|
|
20241016,151500,61461710,5040,5040,5040,5040,2
|
|
20241016,151400,61451630,5040,5040,5040,5040,3
|
|
20241016,151300,61436510,5020,5040,5040,5020,5
|
|
20241016,151200,61411350,5040,5040,5040,5040,2
|
|
20241016,151100,61401270,5040,5040,5040,5040,13
|
|
20241016,151000,61335750,5040,5040,5040,5040,2
|
|
20241016,150900,61325670,5040,5040,5040,5040,3
|
|
20241016,150800,61310550,5040,5040,5040,5040,2
|
|
20241016,150700,61300470,5040,5040,5040,5040,3
|
|
20241016,150600,61285350,5040,5040,5040,5020,7
|
|
20241016,150500,61250150,5040,5040,5040,5040,2
|
|
20241016,150400,61240070,5040,5040,5040,5040,3
|
|
20241016,150300,61224950,5040,5040,5040,5040,2
|
|
20241016,150200,61214870,5040,5040,5040,5040,3
|
|
20241016,150100,61199750,5040,5040,5040,5040,2
|
|
20241016,150000,61189670,5040,5040,5040,5020,14
|
|
20241016,145900,61119270,5040,5040,5040,5040,13
|
|
20241016,145800,61053750,5040,5040,5040,5040,2
|
|
20241016,145700,61043670,5040,5040,5040,5040,3
|
|
20241016,145600,61028550,5040,5040,5040,5040,2
|
|
20241016,145500,61018470,5040,5040,5040,5040,3
|
|
20241016,145400,61003350,5040,5040,5040,5040,2
|
|
20241016,145300,60993270,5040,5040,5040,5040,3
|
|
20241016,145200,60978150,5040,5040,5040,5040,3
|
|
20241016,145100,60963030,5040,5040,5040,5040,2
|
|
20241016,145000,60952950,5040,5040,5040,5040,3
|
|
20241016,144900,60937830,5040,5040,5040,5040,2
|
|
20241016,144800,60927750,5040,5040,5040,5020,20
|
|
20241016,144700,60827230,5040,5040,5040,5040,2
|
|
20241016,144600,60817150,5040,5040,5040,5040,3
|
|
20241016,144500,60802030,5040,5030,5040,5030,3
|
|
20241016,144400,60786930,5030,5030,5030,5030,2
|
|
20241016,144300,60776870,5030,5030,5030,5030,3
|
|
20241016,144200,60761780,5030,5030,5030,5030,2
|
|
20241016,144100,60751720,5030,5030,5030,5030,3
|
|
20241016,144000,60736630,5030,5030,5030,5030,2
|
|
20241016,143900,60726570,5030,5030,5030,5030,3
|
|
20241016,143800,60711480,5030,5030,5030,5030,3
|
|
20241016,143700,60696390,5030,5030,5030,5030,2
|
|
20241016,143600,60686330,5030,5030,5030,5030,3
|
|
20241016,143500,60671240,5030,5030,5030,5030,2
|
|
20241016,143400,60661180,5030,5030,5030,5030,3
|
|
20241016,143300,60646090,5030,5030,5030,5030,2
|
|
20241016,143200,60636030,5030,5030,5030,5030,3
|
|
20241016,143100,60620940,5030,5020,5030,5020,91
|
|
20241016,143000,60164110,5010,5020,5020,5010,319
|
|
20241016,142900,58565870,5020,5020,5020,5020,3
|
|
20241016,142800,58550810,5020,5020,5020,5020,3
|
|
20241016,142700,58535750,5020,5020,5020,5020,4
|
|
20241016,142600,58515670,5020,5020,5020,5020,2
|
|
20241016,142500,58505630,5030,5030,5030,5030,3
|
|
20241016,142400,58490540,5030,5030,5030,5030,3
|
|
20241016,142300,58475450,5030,5030,5030,5030,2
|
|
20241016,142200,58465390,5030,5030,5030,5030,3
|
|
20241016,142100,58450300,5030,5030,5030,5030,2
|
|
20241016,142000,58440240,5030,5040,5040,5030,3
|
|
20241016,141900,58425130,5040,5040,5040,5040,2
|
|
20241016,141800,58415050,5040,5040,5040,5040,3
|
|
20241016,141700,58399930,5040,5040,5040,5040,3
|
|
20241016,141600,58384810,5040,5040,5040,5040,2
|
|
20241016,141500,58374730,5040,5040,5040,5040,3
|
|
20241016,141400,58359610,5040,5040,5040,5040,2
|
|
20241016,141300,58349530,5040,5040,5040,5040,3
|
|
20241016,141200,58334410,5040,5040,5040,5040,3
|
|
20241016,141100,58319290,5040,5040,5040,5040,2
|
|
20241016,141000,58309210,5040,5040,5040,5040,3
|
|
20241016,140900,58294090,5040,5040,5040,5040,2
|
|
20241016,140800,58284010,5040,5040,5040,5040,4
|
|
20241016,140700,58263850,5040,5040,5040,5040,2
|
|
20241016,140600,58253770,5040,5030,5040,5030,3
|
|
20241016,140500,58238660,5030,5030,5030,5030,3
|
|
20241016,140400,58223570,5030,5030,5030,5030,2
|
|
20241016,140300,58213510,5020,5020,5020,5020,36
|
|
20241016,140200,58032790,5020,5020,5020,5020,39
|
|
20241016,140100,57837010,5030,5030,5030,5030,5
|
|
20241016,140000,57811860,5030,5030,5030,5030,2
|
|
20241016,135900,57801800,5030,5030,5030,5030,3
|
|
20241016,135800,57786710,5030,5030,5030,5030,3
|
|
20241016,135700,57771620,5030,5030,5030,5030,2
|
|
20241016,135600,57761560,5030,5030,5030,5030,3
|
|
20241016,135500,57746470,5030,5030,5030,5030,2
|
|
20241016,135400,57736410,5030,5030,5030,5030,3
|
|
20241016,135300,57721320,5030,5030,5030,5030,2
|
|
20241016,135200,57711260,5030,5040,5040,5030,3
|
|
20241016,135100,57696160,5040,5040,5040,5040,3
|
|
20241016,135000,57681040,5040,5040,5040,5040,2
|
|
20241016,134900,57670960,5040,5040,5040,5040,3
|
|
20241016,134800,57655840,5040,5040,5040,5040,2
|
|
20241016,134700,57645760,5040,5040,5040,5040,3
|
|
20241016,134600,57630640,5040,5040,5040,5040,2
|
|
20241016,134500,57620560,5040,5040,5040,5040,3
|
|
20241016,134400,57605440,5040,5040,5040,5040,3
|
|
20241016,134300,57590320,5020,5040,5040,5020,271
|
|
20241016,134200,56228930,5040,5040,5040,5040,3
|
|
20241016,134100,56213810,5040,5040,5040,5040,2
|
|
20241016,134000,56203730,5040,5040,5040,5040,3
|
|
20241016,133900,56188610,5050,5050,5050,5050,2
|
|
20241016,133800,56178510,5050,5050,5050,5050,3
|
|
20241016,133700,56163360,5050,5050,5050,5050,3
|
|
20241016,133600,56148210,5050,5050,5050,5050,2
|
|
20241016,133500,56138110,5050,5050,5050,5050,3
|
|
20241016,133400,56122960,5050,5050,5050,5050,2
|
|
20241016,133300,56112860,5050,5050,5050,5050,50
|
|
20241016,133200,55860360,5050,5050,5050,5050,2
|
|
20241016,133100,55850260,5050,5040,5050,5040,3
|
|
20241016,133000,55835130,5040,5040,5040,5040,3
|
|
20241016,132900,55820010,5040,5040,5040,5040,2
|
|
20241016,132800,55809930,5040,5040,5040,5040,3
|
|
20241016,132700,55794810,5040,5040,5040,5040,2
|
|
20241016,132600,55784730,5040,5040,5040,5040,3
|
|
20241016,132500,55769610,5040,5040,5040,5040,2
|
|
20241016,132400,55759530,5040,5040,5040,5040,3
|
|
20241016,132300,55744410,5040,5040,5040,5040,3
|
|
20241016,132200,55729290,5040,5040,5040,5040,2
|
|
20241016,132100,55719210,5040,5040,5040,5040,3
|
|
20241016,132000,55704090,5040,5040,5040,5040,2
|
|
20241016,131900,55694010,5040,5040,5040,5040,3
|
|
20241016,131800,55678890,5040,5040,5040,5040,2
|
|
20241016,131700,55668810,5040,5040,5040,5040,3
|
|
20241016,131600,55653690,5040,5040,5040,5040,1
|
|
20241016,131500,55648650,5040,5040,5040,5040,0
|
|
20241016,131400,55648650,5040,5040,5040,5040,0
|
|
20241016,131300,55648650,5040,5040,5040,5040,0
|
|
20241016,131200,55648650,5040,5040,5040,5040,0
|
|
20241016,131100,55648650,5040,5040,5040,5040,63
|
|
20241016,131000,55331130,5040,5030,5040,5030,81
|
|
20241016,130900,54923420,5040,5040,5040,5040,0
|
|
20241016,130800,54923420,5040,5040,5040,5040,2
|
|
20241016,130700,54913340,5040,5040,5040,5040,2
|
|
20241016,130600,54903260,5040,5040,5040,5040,2
|
|
20241016,130500,54893180,5040,5040,5040,5040,3
|
|
20241016,130400,54878060,5040,5040,5040,5040,2
|
|
20241016,130300,54867980,5040,5040,5040,5040,3
|
|
20241016,130200,54852860,5030,5040,5040,5030,9
|
|
20241016,130100,54807570,5040,5040,5040,5040,2
|
|
20241016,130000,54797490,5040,5040,5040,5040,3
|
|
20241016,125900,54782370,5040,5040,5040,5040,2
|
|
20241016,125800,54772290,5040,5040,5040,5040,4
|
|
20241016,125700,54752130,5040,5040,5040,5040,2
|
|
20241016,125600,54742050,5040,5040,5040,5040,21
|
|
20241016,125500,54636210,5040,5040,5040,5040,3
|
|
20241016,125400,54621090,5040,5040,5040,5040,502
|
|
20241016,125300,52091010,5040,5040,5040,5040,202
|
|
20241016,125200,51072930,5040,5040,5040,5040,2
|
|
20241016,125100,51062850,5040,5040,5040,5040,3
|
|
20241016,125000,51047730,5040,5040,5040,5040,2
|
|
20241016,124900,51037650,5040,5040,5040,5040,2
|
|
20241016,124800,51027570,5040,5030,5040,5030,123
|
|
20241016,124700,50407950,5040,5040,5040,5040,2
|
|
20241016,124600,50397870,5040,5040,5040,5040,3
|
|
20241016,124500,50382750,5040,5040,5040,5040,2
|
|
20241016,124400,50372670,5040,5030,5040,5030,46
|
|
20241016,124300,50141280,5030,5030,5030,5030,3
|
|
20241016,124200,50126190,5030,5020,5030,5020,10
|
|
20241016,124100,50075970,5030,5030,5030,5030,3
|
|
20241016,124000,50060880,5030,5030,5030,5030,2
|
|
20241016,123900,50050820,5030,5040,5040,5030,47
|
|
20241016,123800,49814390,5040,5040,5040,5040,3
|
|
20241016,123700,49799270,5040,5040,5040,5040,3
|
|
20241016,123600,49784150,5040,5040,5040,5030,7
|
|
20241016,123500,49748910,5040,5040,5040,5040,2
|
|
20241016,123400,49738830,5040,5040,5040,5040,3
|
|
20241016,123300,49723710,5040,5040,5040,5040,2
|
|
20241016,123200,49713630,5040,5040,5040,5040,2
|
|
20241016,123100,49703550,5040,5040,5040,5040,3
|
|
20241016,123000,49688430,5040,5040,5040,5040,2
|
|
20241016,122900,49678350,5040,5040,5040,5040,3
|
|
20241016,122800,49663230,5040,5040,5040,5040,2
|
|
20241016,122700,49653150,5040,5040,5040,5030,10
|
|
20241016,122600,49602820,5040,5040,5040,5040,3
|
|
20241016,122500,49587700,5040,5040,5040,5040,2
|
|
20241016,122400,49577620,5040,5040,5040,5040,3
|
|
20241016,122300,49562500,5040,5040,5040,5040,2
|
|
20241016,122200,49552420,5040,5040,5040,5040,2
|
|
20241016,122100,49542340,5040,5040,5040,5040,3
|
|
20241016,122000,49527220,5050,5050,5050,5050,3
|
|
20241016,121900,49512070,5050,5050,5050,5050,3
|
|
20241016,121800,49496920,5050,5050,5050,5050,2
|
|
20241016,121700,49486820,5050,5050,5050,5050,3
|
|
20241016,121600,49471670,5050,5050,5050,5050,2
|
|
20241016,121500,49461570,5050,5050,5050,5050,2
|
|
20241016,121400,49451470,5050,5050,5050,5050,120
|
|
20241016,121300,48845470,5050,5050,5050,5050,2
|
|
20241016,121200,48835370,5050,5050,5050,5050,3
|
|
20241016,121100,48820220,5040,5040,5040,5040,2
|
|
20241016,121000,48810140,5040,5040,5040,5040,51
|
|
20241016,120900,48553100,5050,5050,5050,5050,3
|
|
20241016,120800,48537950,5050,5050,5050,5050,3
|
|
20241016,120700,48522800,5050,5050,5050,5050,0
|
|
20241016,120600,48522800,5050,5040,5050,5040,4
|
|
20241016,120500,48502620,5040,5040,5040,5040,3
|
|
20241016,120400,48487500,5050,5050,5050,5050,2
|
|
20241016,120300,48477400,5050,5050,5050,5050,3
|
|
20241016,120200,48462250,5050,5050,5050,5050,3
|
|
20241016,120100,48447100,5050,5040,5050,5040,202
|
|
20241016,120000,47427370,5040,5040,5040,5040,20
|
|
20241016,115900,47326570,5040,5040,5040,5040,2
|
|
20241016,115800,47316490,5020,5040,5040,5020,653
|
|
20241016,115700,44038370,5040,5040,5040,5040,3
|
|
20241016,115600,44023250,5040,5040,5040,5040,2
|
|
20241016,115500,44013170,5030,5020,5030,5020,4
|
|
20241016,115400,43993060,5030,5030,5030,5030,7
|
|
20241016,115300,43957850,5020,5020,5020,5020,7
|
|
20241016,115200,43922710,5040,5040,5040,5040,4
|
|
20241016,115100,43902550,5030,5030,5030,5030,2
|
|
20241016,115000,43892490,5030,5020,5030,5020,203
|
|
20241016,114900,42873400,5030,5030,5030,5030,3
|
|
20241016,114800,42858310,5030,5030,5030,5030,3
|
|
20241016,114700,42843220,5030,5030,5030,5030,3
|
|
20241016,114600,42828130,5030,5030,5030,5030,2
|
|
20241016,114500,42818070,5030,5030,5030,5030,3
|
|
20241016,114400,42802980,5030,5020,5030,5020,676
|
|
20241016,114300,39409430,5030,5030,5030,5030,2
|
|
20241016,114200,39399370,5030,5030,5030,5030,4
|
|
20241016,114100,39379250,5020,5020,5020,5020,0
|
|
20241016,114000,39379250,5020,5020,5020,5020,0
|
|
20241016,113900,39379250,5020,5020,5020,5020,0
|
|
20241016,113800,39379250,5020,5020,5020,5020,0
|
|
20241016,113700,39379250,5020,5020,5020,5020,0
|
|
20241016,113600,39379250,5020,5020,5020,5020,7
|
|
20241016,113500,39344110,5030,5030,5030,5030,0
|
|
20241016,113400,39344110,5030,5030,5030,5030,0
|
|
20241016,113300,39344110,5030,5030,5030,5030,24
|
|
20241016,113200,39223390,5040,5040,5040,5040,0
|
|
20241016,113100,39223390,5040,5040,5040,5040,1
|
|
20241016,113000,39218350,5030,5030,5030,5030,100
|
|
20241016,112900,38715350,5030,5030,5030,5030,5
|
|
20241016,112800,38690200,5030,5030,5030,5030,0
|
|
20241016,112700,38690200,5030,5030,5030,5030,0
|
|
20241016,112600,38690200,5030,5030,5030,5030,21
|
|
20241016,112500,38584570,5030,5030,5030,5030,0
|
|
20241016,112400,38584570,5030,5030,5030,5030,0
|
|
20241016,112300,38584570,5030,5030,5030,5030,1
|
|
20241016,112200,38579540,5030,5020,5030,5020,51
|
|
20241016,112100,38323510,5020,5020,5020,5020,0
|
|
20241016,112000,38323510,5020,5020,5020,5020,0
|
|
20241016,111900,38323510,5020,5020,5020,5020,4
|
|
20241016,111800,38303430,5030,5030,5030,5030,0
|
|
20241016,111700,38303430,5030,5030,5030,5030,0
|
|
20241016,111600,38303430,5030,5030,5030,5030,1
|
|
20241016,111500,38298400,5030,5030,5030,5030,0
|
|
20241016,111400,38298400,5030,5030,5030,5030,0
|
|
20241016,111300,38298400,5030,5030,5030,5030,0
|
|
20241016,111200,38298400,5030,5030,5030,5030,0
|
|
20241016,111100,38298400,5030,5030,5030,5030,0
|
|
20241016,111000,38298400,5030,5030,5030,5030,49
|
|
20241016,110900,38051930,5060,5060,5060,5060,0
|
|
20241016,110800,38051930,5060,5060,5060,5060,220
|
|
20241016,110700,36938730,5050,5030,5050,5030,660
|
|
20241016,110600,33610190,5020,5020,5020,5020,663
|
|
20241016,110500,30281930,5020,5020,5020,5020,0
|
|
20241016,110400,30281930,5020,5020,5020,5020,0
|
|
20241016,110300,30281930,5020,5010,5020,5010,145
|
|
20241016,110200,29555470,4990,4990,4990,4990,0
|
|
20241016,110100,29555470,4990,4990,4990,4990,0
|
|
20241016,110000,29555470,4990,5000,5000,4990,550
|
|
20241016,105900,26810460,5020,5020,5020,5020,0
|
|
20241016,105800,26810460,5020,5020,5020,5020,0
|
|
20241016,105700,26810460,5020,5010,5020,5010,200
|
|
20241016,105600,25806580,5010,5010,5010,5010,0
|
|
20241016,105500,25806580,5010,5010,5010,5010,0
|
|
20241016,105400,25806580,5010,5010,5010,5010,0
|
|
20241016,105300,25806580,5010,5010,5010,5010,0
|
|
20241016,105200,25806580,5010,5010,5010,5010,0
|
|
20241016,105100,25806580,5010,5010,5010,5010,3
|
|
20241016,105000,25791550,5010,5010,5010,5010,0
|
|
20241016,104900,25791550,5010,5010,5010,5010,1
|
|
20241016,104800,25786540,4990,4990,4990,4990,0
|
|
20241016,104700,25786540,4990,4990,4990,4990,7
|
|
20241016,104600,25751610,4990,4990,4990,4990,0
|
|
20241016,104500,25751610,4990,4990,4990,4990,0
|
|
20241016,104400,25751610,4990,4990,4990,4990,0
|
|
20241016,104300,25751610,4990,4990,4990,4990,0
|
|
20241016,104200,25751610,4990,4990,4990,4990,0
|
|
20241016,104100,25751610,4990,4990,4990,4990,0
|
|
20241016,104000,25751610,4990,4990,4990,4990,0
|
|
20241016,103900,25751610,4990,4990,4990,4990,0
|
|
20241016,103800,25751610,4990,4990,4990,4990,0
|
|
20241016,103700,25751610,4990,4990,4990,4990,0
|
|
20241016,103600,25751610,4990,4990,4990,4990,0
|
|
20241016,103500,25751610,4990,4990,4990,4990,0
|
|
20241016,103400,25751610,4990,4990,4990,4990,0
|
|
20241016,103300,25751610,4990,4990,4990,4990,0
|
|
20241016,103200,25751610,4990,4990,4990,4990,0
|
|
20241016,103100,25751610,4990,4990,4990,4990,0
|
|
20241016,103000,25751610,4990,4995,4995,4990,1379
|
|
20241016,102900,18869890,5000,5000,5000,5000,100
|
|
20241016,102800,18369890,4995,5000,5000,4995,1730
|
|
20241016,102700,9722610,5020,5020,5020,5020,0
|
|
20241016,102600,9722610,5020,5020,5020,5020,0
|
|
20241016,102500,9722610,5020,5020,5020,5020,0
|
|
20241016,102400,9722610,5020,5020,5020,5020,0
|
|
20241016,102300,9722610,5020,5020,5020,5020,0
|
|
20241016,102200,9722610,5020,5020,5020,5020,35
|
|
20241016,102100,9546910,5000,5000,5000,5000,0
|
|
20241016,102000,9546910,5000,5000,5000,5000,0
|
|
20241016,101900,9546910,5000,5000,5000,5000,0
|
|
20241016,101800,9546910,5000,5000,5000,5000,0
|
|
20241016,101700,9546910,5000,5000,5000,5000,0
|
|
20241016,101600,9546910,5000,5000,5000,5000,0
|
|
20241016,101500,9546910,5000,5000,5000,5000,0
|
|
20241016,101400,9546910,5000,5010,5010,5000,30
|
|
20241016,101300,9396690,5010,5010,5010,5010,0
|
|
20241016,101200,9396690,5010,5010,5010,5010,0
|
|
20241016,101100,9396690,5010,5010,5010,5010,0
|
|
20241016,101000,9396690,5010,5010,5010,5010,52
|
|
20241016,100900,9136170,5020,5020,5020,5020,0
|
|
20241016,100800,9136170,5020,5020,5020,5020,0
|
|
20241016,100700,9136170,5020,5020,5020,5020,0
|
|
20241016,100600,9136170,5020,5020,5020,5020,41
|
|
20241016,100500,8930350,5020,5020,5020,5020,0
|
|
20241016,100400,8930350,5020,5020,5020,5020,0
|
|
20241016,100300,8930350,5020,5020,5020,5020,1
|
|
20241016,100200,8925330,5020,5020,5020,5020,1
|
|
20241016,100100,8920310,5020,5020,5020,5020,0
|
|
20241016,100000,8920310,5020,5020,5020,5020,0
|
|
20241016,095900,8920310,5020,5020,5020,5020,0
|
|
20241016,095800,8920310,5020,5020,5020,5020,0
|
|
20241016,095700,8920310,5020,5020,5020,5020,22
|
|
20241016,095600,8809870,5020,5020,5020,5020,0
|
|
20241016,095500,8809870,5020,5020,5020,5020,0
|
|
20241016,095400,8809870,5020,5020,5020,5020,0
|
|
20241016,095300,8809870,5020,5020,5020,5020,0
|
|
20241016,095200,8809870,5020,5020,5020,5020,0
|
|
20241016,095100,8809870,5020,5020,5020,5020,0
|
|
20241016,095000,8809870,5020,5020,5020,5020,0
|
|
20241016,094900,8809870,5020,5020,5020,5020,0
|
|
20241016,094800,8809870,5020,5020,5020,5020,0
|
|
20241016,094700,8809870,5020,5020,5020,5020,27
|
|
20241016,094600,8674330,5020,5020,5020,5020,0
|
|
20241016,094500,8674330,5020,5020,5020,5020,0
|
|
20241016,094400,8674330,5020,5020,5020,5020,0
|
|
20241016,094300,8674330,5020,5020,5020,5020,0
|
|
20241016,094200,8674330,5020,5020,5020,5020,0
|
|
20241016,094100,8674330,5020,5020,5020,5020,0
|
|
20241016,094000,8674330,5020,5000,5020,5000,25
|
|
20241016,093900,8548930,5000,5000,5000,5000,0
|
|
20241016,093800,8548930,5000,5000,5000,5000,0
|
|
20241016,093700,8548930,5000,5000,5000,5000,103
|
|
20241016,093600,8033930,5000,5000,5000,5000,0
|
|
20241016,093500,8033930,5000,5000,5000,5000,1
|
|
20241016,093400,8028930,5000,5000,5000,5000,116
|
|
20241016,093300,7448930,5000,5000,5000,5000,1
|
|
20241016,093200,7443930,5000,5000,5000,5000,2
|
|
20241016,093100,7433930,5000,5000,5000,5000,0
|
|
20241016,093000,7433930,5000,5000,5000,5000,0
|
|
20241016,092900,7433930,5000,5000,5000,5000,0
|
|
20241016,092800,7433930,5000,5000,5000,5000,55
|
|
20241016,092700,7158930,5000,5000,5000,5000,0
|
|
20241016,092600,7158930,5000,5000,5000,5000,1
|
|
20241016,092500,7153930,5000,5000,5000,5000,0
|
|
20241016,092400,7153930,5000,5000,5000,5000,0
|
|
20241016,092300,7153930,5000,5000,5000,5000,1
|
|
20241016,092200,7148930,5000,5000,5000,5000,23
|
|
20241016,092100,7033930,5010,5010,5010,5010,0
|
|
20241016,092000,7033930,5010,5000,5010,5000,103
|
|
20241016,091900,6518900,5010,5010,5010,5010,0
|
|
20241016,091800,6518900,5010,5010,5010,5010,0
|
|
20241016,091700,6518900,5010,5010,5010,5010,0
|
|
20241016,091600,6518900,5010,5010,5010,5010,0
|
|
20241016,091500,6518900,5010,5010,5010,5010,0
|
|
20241016,091400,6518900,5010,5010,5010,5010,0
|
|
20241016,091300,6518900,5010,5010,5010,5010,50
|
|
20241016,091200,6268400,5030,5030,5030,5030,0
|
|
20241016,091100,6268400,5030,5030,5030,5030,0
|
|
20241016,091000,6268400,5030,5030,5030,5030,0
|
|
20241016,090900,6268400,5030,5030,5030,5030,0
|
|
20241016,090800,6268400,5030,5030,5030,5020,9
|
|
20241016,090700,6223200,5020,5020,5020,5010,996
|
|
20241016,090600,1223290,5010,5010,5010,5010,0
|
|
20241016,090500,1223290,5010,5010,5010,5010,89
|
|
20241016,090400,777400,5010,5010,5010,5010,0
|
|
20241016,090300,777400,5010,5010,5010,5010,0
|
|
20241016,090200,777400,5010,5010,5010,5010,1
|
|
20241016,090100,772390,4990,5000,5000,4990,15
|
|
20241016,090000,697520,5010,5020,5020,5010,139
|