604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,190100,76986015,5050,5050,5050,5050,1924
|
|
20241022,190000,76986015,5050,5050,5050,5050,0
|
|
20241022,185900,76986015,5050,5050,5050,5050,0
|
|
20241022,185800,76986015,5050,5050,5050,5050,0
|
|
20241022,185700,76986015,5050,5050,5050,5050,0
|
|
20241022,185600,76986015,5050,5050,5050,5050,0
|
|
20241022,185500,76986015,5050,5050,5050,5050,0
|
|
20241022,185400,76986015,5050,5050,5050,5050,0
|
|
20241022,185300,76986015,5050,5050,5050,5050,0
|
|
20241022,185200,76986015,5050,5050,5050,5050,0
|
|
20241022,185100,76986015,5050,5050,5050,5050,0
|
|
20241022,185000,76986015,5050,5050,5050,5050,0
|
|
20241022,184900,76986015,5050,5050,5050,5050,0
|
|
20241022,184800,76986015,5050,5050,5050,5050,0
|
|
20241022,184700,76986015,5050,5050,5050,5050,0
|
|
20241022,184600,76986015,5050,5050,5050,5050,0
|
|
20241022,184500,76986015,5050,5050,5050,5050,0
|
|
20241022,184400,76986015,5050,5050,5050,5050,0
|
|
20241022,184300,76986015,5050,5050,5050,5050,0
|
|
20241022,184200,76986015,5050,5050,5050,5050,0
|
|
20241022,184100,76986015,5050,5050,5050,5050,0
|
|
20241022,184000,76986015,5050,5050,5050,5050,0
|
|
20241022,183900,76986015,5050,5050,5050,5050,0
|
|
20241022,183800,76986015,5050,5050,5050,5050,0
|
|
20241022,183700,76986015,5050,5050,5050,5050,0
|
|
20241022,183600,76986015,5050,5050,5050,5050,0
|
|
20241022,183500,76986015,5050,5050,5050,5050,0
|
|
20241022,183400,76986015,5050,5050,5050,5050,0
|
|
20241022,183300,76986015,5050,5050,5050,5050,0
|
|
20241022,183200,76986015,5050,5050,5050,5050,0
|
|
20241022,183100,76986015,5050,5050,5050,5050,1924
|
|
20241022,183000,76986015,5050,5050,5050,5050,0
|
|
20241022,182900,76986015,5050,5050,5050,5050,0
|
|
20241022,182800,76986015,5050,5050,5050,5050,0
|
|
20241022,182700,76986015,5050,5050,5050,5050,0
|
|
20241022,182600,76986015,5050,5050,5050,5050,0
|
|
20241022,182500,76986015,5050,5050,5050,5050,0
|
|
20241022,182400,76986015,5050,5050,5050,5050,0
|
|
20241022,182300,76986015,5050,5050,5050,5050,0
|
|
20241022,182200,76986015,5050,5050,5050,5050,0
|
|
20241022,182100,76986015,5050,5050,5050,5050,0
|
|
20241022,182000,76986015,5050,5050,5050,5050,0
|
|
20241022,181900,76986015,5050,5050,5050,5050,0
|
|
20241022,181800,76986015,5050,5050,5050,5050,0
|
|
20241022,181700,76986015,5050,5050,5050,5050,0
|
|
20241022,181600,76986015,5050,5050,5050,5050,0
|
|
20241022,181500,76986015,5050,5050,5050,5050,0
|
|
20241022,181400,76986015,5050,5050,5050,5050,0
|
|
20241022,181300,76986015,5050,5050,5050,5050,0
|
|
20241022,181200,76986015,5050,5050,5050,5050,0
|
|
20241022,181100,76986015,5050,5050,5050,5050,0
|
|
20241022,181000,76986015,5050,5050,5050,5050,0
|
|
20241022,180900,76986015,5050,5050,5050,5050,0
|
|
20241022,180800,76986015,5050,5050,5050,5050,0
|
|
20241022,180700,76986015,5050,5050,5050,5050,0
|
|
20241022,180600,76986015,5050,5050,5050,5050,0
|
|
20241022,180500,76986015,5050,5050,5050,5050,0
|
|
20241022,180400,76986015,5050,5050,5050,5050,0
|
|
20241022,180300,76986015,5050,5050,5050,5050,0
|
|
20241022,180200,76986015,5050,5050,5050,5050,0
|
|
20241022,180100,76986015,5050,5050,5050,5050,1924
|
|
20241022,180000,76986015,5050,5050,5050,5050,0
|
|
20241022,175900,76986015,5050,5050,5050,5050,0
|
|
20241022,175800,76986015,5050,5050,5050,5050,0
|
|
20241022,175700,76986015,5050,5050,5050,5050,0
|
|
20241022,175600,76986015,5050,5050,5050,5050,0
|
|
20241022,175500,76986015,5050,5050,5050,5050,0
|
|
20241022,175400,76986015,5050,5050,5050,5050,0
|
|
20241022,175300,76986015,5050,5050,5050,5050,0
|
|
20241022,175200,76986015,5050,5050,5050,5050,0
|
|
20241022,175100,76986015,5050,5050,5050,5050,0
|
|
20241022,175000,76986015,5050,5050,5050,5050,0
|
|
20241022,174900,76986015,5050,5050,5050,5050,0
|
|
20241022,174800,76986015,5050,5050,5050,5050,0
|
|
20241022,174700,76986015,5050,5050,5050,5050,0
|
|
20241022,174600,76986015,5050,5050,5050,5050,0
|
|
20241022,174500,76986015,5050,5050,5050,5050,0
|
|
20241022,174400,76986015,5050,5050,5050,5050,0
|
|
20241022,174300,76986015,5050,5050,5050,5050,0
|
|
20241022,174200,76986015,5050,5050,5050,5050,0
|
|
20241022,174100,76986015,5050,5050,5050,5050,0
|
|
20241022,174000,76986015,5050,5050,5050,5050,0
|
|
20241022,173900,76986015,5050,5050,5050,5050,0
|
|
20241022,173800,76986015,5050,5050,5050,5050,0
|
|
20241022,173700,76986015,5050,5050,5050,5050,0
|
|
20241022,173600,76986015,5050,5050,5050,5050,0
|
|
20241022,173500,76986015,5050,5050,5050,5050,0
|
|
20241022,173400,76986015,5050,5050,5050,5050,0
|
|
20241022,173300,76986015,5050,5050,5050,5050,0
|
|
20241022,173200,76986015,5050,5050,5050,5050,0
|
|
20241022,173100,76986015,5050,5050,5050,5050,1924
|
|
20241022,173000,76986015,5050,5050,5050,5050,0
|
|
20241022,172900,76986015,5050,5050,5050,5050,0
|
|
20241022,172800,76986015,5050,5050,5050,5050,0
|
|
20241022,172700,76986015,5050,5050,5050,5050,0
|
|
20241022,172600,76986015,5050,5050,5050,5050,0
|
|
20241022,172500,76986015,5050,5050,5050,5050,0
|
|
20241022,172400,76986015,5050,5050,5050,5050,0
|
|
20241022,172300,76986015,5050,5050,5050,5050,0
|
|
20241022,172200,76986015,5050,5050,5050,5050,0
|
|
20241022,172100,76986015,5050,5050,5050,5050,0
|
|
20241022,172000,76986015,5050,5050,5050,5050,0
|
|
20241022,171900,76986015,5050,5050,5050,5050,0
|
|
20241022,171800,76986015,5050,5050,5050,5050,0
|
|
20241022,171700,76986015,5050,5050,5050,5050,0
|
|
20241022,171600,76986015,5050,5050,5050,5050,0
|
|
20241022,171500,76986015,5050,5050,5050,5050,0
|
|
20241022,171400,76986015,5050,5050,5050,5050,0
|
|
20241022,171300,76986015,5050,5050,5050,5050,0
|
|
20241022,171200,76986015,5050,5050,5050,5050,0
|
|
20241022,171100,76986015,5050,5050,5050,5050,0
|
|
20241022,171000,76986015,5050,5050,5050,5050,0
|
|
20241022,170900,76986015,5050,5050,5050,5050,0
|
|
20241022,170800,76986015,5050,5050,5050,5050,0
|
|
20241022,170700,76986015,5050,5050,5050,5050,0
|
|
20241022,170600,76986015,5050,5050,5050,5050,0
|
|
20241022,170500,76986015,5050,5050,5050,5050,0
|
|
20241022,170400,76986015,5050,5050,5050,5050,0
|
|
20241022,170300,76986015,5050,5050,5050,5050,0
|
|
20241022,170200,76986015,5050,5050,5050,5050,0
|
|
20241022,170100,76986015,5050,5050,5050,5050,1924
|
|
20241022,170000,76986015,5050,5050,5050,5050,0
|
|
20241022,165900,76986015,5050,5050,5050,5050,0
|
|
20241022,165800,76986015,5050,5050,5050,5050,0
|
|
20241022,165700,76986015,5050,5050,5050,5050,0
|
|
20241022,165600,76986015,5050,5050,5050,5050,0
|
|
20241022,165500,76986015,5050,5050,5050,5050,0
|
|
20241022,165400,76986015,5050,5050,5050,5050,0
|
|
20241022,165300,76986015,5050,5050,5050,5050,0
|
|
20241022,165200,76986015,5050,5050,5050,5050,0
|
|
20241022,165100,76986015,5050,5050,5050,5050,0
|
|
20241022,165000,76986015,5050,5050,5050,5050,0
|
|
20241022,164900,76986015,5050,5050,5050,5050,0
|
|
20241022,164800,76986015,5050,5050,5050,5050,0
|
|
20241022,164700,76986015,5050,5050,5050,5050,0
|
|
20241022,164600,76986015,5050,5050,5050,5050,0
|
|
20241022,164500,76986015,5050,5050,5050,5050,0
|
|
20241022,164400,76986015,5050,5050,5050,5050,0
|
|
20241022,164300,76986015,5050,5050,5050,5050,0
|
|
20241022,164200,76986015,5050,5050,5050,5050,0
|
|
20241022,164100,76986015,5050,5050,5050,5050,0
|
|
20241022,164000,76986015,5050,5050,5050,5050,0
|
|
20241022,163900,76986015,5050,5050,5050,5050,0
|
|
20241022,163800,76986015,5050,5050,5050,5050,0
|
|
20241022,163700,76986015,5050,5050,5050,5050,0
|
|
20241022,163600,76986015,5050,5050,5050,5050,0
|
|
20241022,163500,76986015,5050,5050,5050,5050,0
|
|
20241022,163400,76986015,5050,5050,5050,5050,0
|
|
20241022,163300,76986015,5050,5050,5050,5050,0
|
|
20241022,163200,76986015,5050,5050,5050,5050,0
|
|
20241022,163100,76986015,5050,5050,5050,5050,1924
|
|
20241022,163000,76986015,5050,5050,5050,5050,0
|
|
20241022,162900,76986015,5050,5050,5050,5050,0
|
|
20241022,162800,76986015,5050,5050,5050,5050,0
|
|
20241022,162700,76986015,5050,5050,5050,5050,0
|
|
20241022,162600,76986015,5050,5050,5050,5050,0
|
|
20241022,162500,76986015,5050,5050,5050,5050,0
|
|
20241022,162400,76986015,5050,5050,5050,5050,0
|
|
20241022,162300,76986015,5050,5050,5050,5050,0
|
|
20241022,162200,76986015,5050,5050,5050,5050,0
|
|
20241022,162100,76986015,5050,5050,5050,5050,0
|
|
20241022,162000,76986015,5050,5050,5050,5050,0
|
|
20241022,161900,76986015,5050,5050,5050,5050,0
|
|
20241022,161800,76986015,5050,5050,5050,5050,0
|
|
20241022,161700,76986015,5050,5050,5050,5050,0
|
|
20241022,161600,76986015,5050,5050,5050,5050,0
|
|
20241022,161500,76986015,5050,5050,5050,5050,0
|
|
20241022,161400,76986015,5050,5050,5050,5050,0
|
|
20241022,161300,76986015,5050,5050,5050,5050,0
|
|
20241022,161200,76986015,5050,5050,5050,5050,0
|
|
20241022,161100,76986015,5050,5050,5050,5050,0
|
|
20241022,161000,76986015,5050,5050,5050,5050,0
|
|
20241022,160900,76986015,5050,5050,5050,5050,0
|
|
20241022,160800,76986015,5050,5050,5050,5050,0
|
|
20241022,160700,76986015,5050,5050,5050,5050,0
|
|
20241022,160600,76986015,5050,5050,5050,5050,0
|
|
20241022,160500,76986015,5050,5050,5050,5050,0
|
|
20241022,160400,76986015,5050,5050,5050,5050,0
|
|
20241022,160300,76986015,5050,5050,5050,5050,0
|
|
20241022,160200,76986015,5050,5050,5050,5050,0
|
|
20241022,160100,76986015,5050,5050,5050,5050,1924
|
|
20241022,160000,76986015,5050,5050,5050,5050,0
|
|
20241022,155900,76986015,5050,5050,5050,5050,0
|
|
20241022,155800,76986015,5050,5050,5050,5050,0
|
|
20241022,155700,76986015,5050,5050,5050,5050,0
|
|
20241022,155600,76986015,5050,5050,5050,5050,0
|
|
20241022,155500,76986015,5050,5050,5050,5050,0
|
|
20241022,155400,76986015,5050,5050,5050,5050,0
|
|
20241022,155300,76986015,5050,5050,5050,5050,0
|
|
20241022,155200,76986015,5050,5050,5050,5050,0
|
|
20241022,155100,76986015,5050,5050,5050,5050,0
|
|
20241022,155000,76986015,5050,5050,5050,5050,0
|
|
20241022,154900,76986015,5050,5050,5050,5050,0
|
|
20241022,154800,76986015,5050,5050,5050,5050,0
|
|
20241022,154700,76986015,5050,5050,5050,5050,0
|
|
20241022,154600,76986015,5050,5050,5050,5050,0
|
|
20241022,154500,76986015,5050,5050,5050,5050,0
|
|
20241022,154400,76986015,5050,5050,5050,5050,0
|
|
20241022,154300,76986015,5050,5050,5050,5050,0
|
|
20241022,154200,76986015,5050,5050,5050,5050,0
|
|
20241022,154100,76986015,5050,5050,5050,5050,0
|
|
20241022,154000,76986015,5050,5050,5050,5050,0
|
|
20241022,153900,76986015,5050,5050,5050,5050,0
|
|
20241022,153800,76986015,5050,5050,5050,5050,0
|
|
20241022,153700,76986015,5050,5050,5050,5050,0
|
|
20241022,153600,76986015,5050,5050,5050,5050,0
|
|
20241022,153500,76986015,5050,5050,5050,5050,0
|
|
20241022,153400,76986015,5050,5050,5050,5050,0
|
|
20241022,153300,76986015,5050,5050,5050,5050,0
|
|
20241022,153200,76986015,5050,5050,5050,5050,0
|
|
20241022,153100,76986015,5050,5050,5050,5050,1924
|
|
20241022,153000,76986015,5050,5050,5050,5050,1924
|
|
20241022,152900,67269815,5020,5020,5020,5020,0
|
|
20241022,152800,67269815,5020,5020,5020,5020,0
|
|
20241022,152700,67269815,5020,5020,5020,5020,0
|
|
20241022,152600,67269815,5020,5020,5020,5020,0
|
|
20241022,152500,67269815,5020,5020,5020,5020,0
|
|
20241022,152400,67269815,5020,5020,5020,5020,0
|
|
20241022,152300,67269815,5020,5020,5020,5020,0
|
|
20241022,152200,67269815,5020,5020,5020,5020,0
|
|
20241022,152100,67269815,5020,5020,5020,5020,0
|
|
20241022,152000,67269815,5020,5020,5020,5020,0
|
|
20241022,151900,67269815,5020,5020,5020,5020,75
|
|
20241022,151800,66893315,5030,5030,5030,5030,0
|
|
20241022,151700,66893315,5030,5030,5030,5030,0
|
|
20241022,151600,66893315,5030,5030,5030,5030,0
|
|
20241022,151500,66893315,5030,5030,5030,5030,0
|
|
20241022,151400,66893315,5030,5030,5030,5030,0
|
|
20241022,151300,66893315,5030,5030,5030,5030,0
|
|
20241022,151200,66893315,5030,5030,5030,5030,0
|
|
20241022,151100,66893315,5030,5030,5030,5030,0
|
|
20241022,151000,66893315,5030,5030,5030,5030,0
|
|
20241022,150900,66893315,5030,5000,5030,5000,13
|
|
20241022,150800,66828225,5030,5030,5030,5030,0
|
|
20241022,150700,66828225,5030,5030,5030,5030,0
|
|
20241022,150600,66828225,5030,5030,5030,5030,0
|
|
20241022,150500,66828225,5030,5030,5030,5030,6
|
|
20241022,150400,66798045,5030,5030,5030,5030,0
|
|
20241022,150300,66798045,5030,5030,5030,5030,0
|
|
20241022,150200,66798045,5030,5030,5030,5030,0
|
|
20241022,150100,66798045,5030,5030,5030,5030,0
|
|
20241022,150000,66798045,5030,5030,5030,5030,98
|
|
20241022,145900,66305105,5030,5010,5030,5000,681
|
|
20241022,145800,62894975,5030,5030,5030,5030,0
|
|
20241022,145700,62894975,5030,5030,5030,5030,0
|
|
20241022,145600,62894975,5030,5030,5030,5030,35
|
|
20241022,145500,62718925,5030,5030,5030,5030,0
|
|
20241022,145400,62718925,5030,5030,5030,5030,0
|
|
20241022,145300,62718925,5030,5010,5030,5010,13
|
|
20241022,145200,62653735,5030,5030,5030,5030,0
|
|
20241022,145100,62653735,5030,5030,5030,5030,0
|
|
20241022,145000,62653735,5030,5030,5030,5030,0
|
|
20241022,144900,62653735,5030,5030,5030,5030,0
|
|
20241022,144800,62653735,5030,5030,5030,5030,0
|
|
20241022,144700,62653735,5030,5030,5030,5030,0
|
|
20241022,144600,62653735,5030,5030,5030,5030,0
|
|
20241022,144500,62653735,5030,5030,5030,5010,63
|
|
20241022,144400,62336965,5030,5030,5030,5030,0
|
|
20241022,144300,62336965,5030,5030,5030,5030,0
|
|
20241022,144200,62336965,5030,5030,5030,5030,2
|
|
20241022,144100,62326905,5030,5010,5030,5010,8
|
|
20241022,144000,62286805,5030,5030,5030,5030,0
|
|
20241022,143900,62286805,5030,5030,5030,5010,7
|
|
20241022,143800,62251615,5030,5030,5030,5030,7
|
|
20241022,143700,62216405,5030,5030,5030,5030,0
|
|
20241022,143600,62216405,5030,5030,5030,5030,0
|
|
20241022,143500,62216405,5030,5030,5030,5030,0
|
|
20241022,143400,62216405,5030,5030,5030,5030,0
|
|
20241022,143300,62216405,5030,5030,5030,5030,0
|
|
20241022,143200,62216405,5030,5030,5030,5030,1
|
|
20241022,143100,62211375,5040,5040,5040,5040,0
|
|
20241022,143000,62211375,5040,5040,5040,5040,0
|
|
20241022,142900,62211375,5040,5040,5040,5040,0
|
|
20241022,142800,62211375,5040,5040,5040,5040,0
|
|
20241022,142700,62211375,5040,5040,5040,5040,0
|
|
20241022,142600,62211375,5040,5040,5040,5040,0
|
|
20241022,142500,62211375,5040,5040,5040,5040,0
|
|
20241022,142400,62211375,5040,5040,5040,5040,0
|
|
20241022,142300,62211375,5040,5040,5040,5040,0
|
|
20241022,142200,62211375,5040,5040,5040,5040,0
|
|
20241022,142100,62211375,5040,5040,5040,5040,3
|
|
20241022,142000,62196255,5040,5040,5040,5040,0
|
|
20241022,141900,62196255,5040,5040,5040,5040,0
|
|
20241022,141800,62196255,5040,5040,5040,5040,0
|
|
20241022,141700,62196255,5040,5040,5040,5040,0
|
|
20241022,141600,62196255,5040,5040,5040,5040,0
|
|
20241022,141500,62196255,5040,5040,5040,5040,0
|
|
20241022,141400,62196255,5040,5010,5040,5010,12
|
|
20241022,141300,62136075,5040,5040,5040,5040,0
|
|
20241022,141200,62136075,5040,5040,5040,5040,0
|
|
20241022,141100,62136075,5040,5040,5040,5040,0
|
|
20241022,141000,62136075,5040,5040,5040,5040,0
|
|
20241022,140900,62136075,5040,5040,5040,5040,0
|
|
20241022,140800,62136075,5040,5040,5040,5040,0
|
|
20241022,140700,62136075,5040,5030,5040,5030,125
|
|
20241022,140600,61507075,5030,5030,5030,5030,7
|
|
20241022,140500,61471865,5050,5050,5050,5050,0
|
|
20241022,140400,61471865,5050,5050,5050,5050,0
|
|
20241022,140300,61471865,5050,5050,5050,5050,0
|
|
20241022,140200,61471865,5050,5050,5050,5050,0
|
|
20241022,140100,61471865,5050,5050,5050,5050,0
|
|
20241022,140000,61471865,5050,5050,5050,5050,0
|
|
20241022,135900,61471865,5050,5050,5050,5050,0
|
|
20241022,135800,61471865,5050,5050,5050,5050,0
|
|
20241022,135700,61471865,5050,5050,5050,5050,0
|
|
20241022,135600,61471865,5050,5050,5050,5050,0
|
|
20241022,135500,61471865,5050,5050,5050,5050,0
|
|
20241022,135400,61471865,5050,5050,5050,5050,0
|
|
20241022,135300,61471865,5050,5050,5050,5050,0
|
|
20241022,135200,61471865,5050,5050,5050,5050,0
|
|
20241022,135100,61471865,5050,5050,5050,5050,0
|
|
20241022,135000,61471865,5050,5050,5050,5050,0
|
|
20241022,134900,61471865,5050,5050,5050,5050,0
|
|
20241022,134800,61471865,5050,5050,5050,5050,0
|
|
20241022,134700,61471865,5050,5050,5050,5050,0
|
|
20241022,134600,61471865,5050,5050,5050,5050,0
|
|
20241022,134500,61471865,5050,5050,5050,5050,0
|
|
20241022,134400,61471865,5050,5050,5050,5050,0
|
|
20241022,134300,61471865,5050,5050,5050,5050,0
|
|
20241022,134200,61471865,5050,5050,5050,5050,0
|
|
20241022,134100,61471865,5050,5050,5050,5050,0
|
|
20241022,134000,61471865,5050,5050,5050,5050,0
|
|
20241022,133900,61471865,5050,5050,5050,5050,0
|
|
20241022,133800,61471865,5050,5050,5050,5050,0
|
|
20241022,133700,61471865,5050,5050,5050,5050,0
|
|
20241022,133600,61471865,5050,5050,5050,5050,0
|
|
20241022,133500,61471865,5050,5050,5050,5050,0
|
|
20241022,133400,61471865,5050,5050,5050,5050,0
|
|
20241022,133300,61471865,5050,5050,5050,5050,0
|
|
20241022,133200,61471865,5050,5050,5050,5050,0
|
|
20241022,133100,61471865,5050,5050,5050,5050,0
|
|
20241022,133000,61471865,5050,5040,5050,5010,131
|
|
20241022,132900,60811515,5050,5050,5050,5050,0
|
|
20241022,132800,60811515,5050,5050,5050,5040,170
|
|
20241022,132700,59953165,5050,5050,5050,5050,47
|
|
20241022,132600,59715815,5050,5050,5050,5050,0
|
|
20241022,132500,59715815,5050,5050,5050,5050,0
|
|
20241022,132400,59715815,5050,5050,5050,5050,0
|
|
20241022,132300,59715815,5050,5050,5050,5050,0
|
|
20241022,132200,59715815,5050,5020,5050,5020,9
|
|
20241022,132100,59670575,5050,5050,5050,5050,0
|
|
20241022,132000,59670575,5050,5050,5050,5050,0
|
|
20241022,131900,59670575,5050,5020,5050,5020,3
|
|
20241022,131800,59655485,5050,5050,5050,5050,0
|
|
20241022,131700,59655485,5050,5050,5050,5050,0
|
|
20241022,131600,59655485,5050,5050,5050,5050,0
|
|
20241022,131500,59655485,5050,5050,5050,5050,0
|
|
20241022,131400,59655485,5050,5050,5050,5050,0
|
|
20241022,131300,59655485,5050,5020,5050,5020,13
|
|
20241022,131200,59590135,5050,5050,5050,5050,0
|
|
20241022,131100,59590135,5050,5050,5050,5050,0
|
|
20241022,131000,59590135,5050,5050,5050,5050,0
|
|
20241022,130900,59590135,5050,5050,5050,5050,0
|
|
20241022,130800,59590135,5050,5050,5050,5050,0
|
|
20241022,130700,59590135,5050,5050,5050,5050,0
|
|
20241022,130600,59590135,5050,5010,5050,5010,209
|
|
20241022,130500,58542365,5050,5050,5050,5050,0
|
|
20241022,130400,58542365,5050,5030,5050,5030,48
|
|
20241022,130300,58300685,5030,5030,5030,5030,0
|
|
20241022,130200,58300685,5030,5030,5030,5030,1
|
|
20241022,130100,58295655,5040,5040,5040,5040,0
|
|
20241022,130000,58295655,5040,5040,5040,5040,25
|
|
20241022,125900,58169655,5040,5040,5040,5040,0
|
|
20241022,125800,58169655,5040,5040,5040,5040,0
|
|
20241022,125700,58169655,5040,5040,5040,5040,7
|
|
20241022,125600,58134375,5040,5040,5040,5040,30
|
|
20241022,125500,57983175,5040,5040,5040,5040,0
|
|
20241022,125400,57983175,5040,5040,5040,5040,0
|
|
20241022,125300,57983175,5040,5040,5040,5040,0
|
|
20241022,125200,57983175,5040,5040,5040,5040,0
|
|
20241022,125100,57983175,5040,5040,5040,5040,0
|
|
20241022,125000,57983175,5040,5010,5040,5010,8
|
|
20241022,124900,57943035,5040,5040,5040,5040,0
|
|
20241022,124800,57943035,5040,5040,5040,5040,1
|
|
20241022,124700,57937995,5040,5040,5040,5040,3
|
|
20241022,124600,57922875,5010,5010,5010,5010,0
|
|
20241022,124500,57922875,5010,5010,5010,5010,43
|
|
20241022,124400,57707445,5010,5010,5010,5010,0
|
|
20241022,124300,57707445,5010,5010,5010,5010,0
|
|
20241022,124200,57707445,5010,5010,5010,5010,0
|
|
20241022,124100,57707445,5010,5010,5010,5010,20
|
|
20241022,124000,57607245,5050,5050,5050,5050,0
|
|
20241022,123900,57607245,5050,5030,5050,5030,101
|
|
20241022,123800,57098425,5020,5020,5020,5020,0
|
|
20241022,123700,57098425,5020,5020,5020,5020,0
|
|
20241022,123600,57098425,5020,5020,5020,5020,0
|
|
20241022,123500,57098425,5020,5020,5020,5020,0
|
|
20241022,123400,57098425,5020,5020,5020,5020,0
|
|
20241022,123300,57098425,5020,5020,5020,5020,0
|
|
20241022,123200,57098425,5020,5020,5020,5020,0
|
|
20241022,123100,57098425,5020,5020,5020,5020,0
|
|
20241022,123000,57098425,5020,5020,5020,5020,0
|
|
20241022,122900,57098425,5020,5020,5020,5020,0
|
|
20241022,122800,57098425,5020,5020,5020,5020,44
|
|
20241022,122700,56877545,5030,5030,5030,5030,0
|
|
20241022,122600,56877545,5030,5030,5030,5030,0
|
|
20241022,122500,56877545,5030,5030,5030,5030,0
|
|
20241022,122400,56877545,5030,5030,5030,5030,0
|
|
20241022,122300,56877545,5030,5030,5030,5030,0
|
|
20241022,122200,56877545,5030,5030,5030,5030,0
|
|
20241022,122100,56877545,5030,5020,5030,5020,4
|
|
20241022,122000,56857455,5030,5030,5030,5030,1
|
|
20241022,121900,56852425,5030,5030,5030,5030,0
|
|
20241022,121800,56852425,5030,5030,5030,5030,0
|
|
20241022,121700,56852425,5030,5030,5030,5030,0
|
|
20241022,121600,56852425,5030,5030,5030,5030,0
|
|
20241022,121500,56852425,5030,5030,5030,5030,0
|
|
20241022,121400,56852425,5030,5030,5030,5030,0
|
|
20241022,121300,56852425,5030,5030,5030,5030,0
|
|
20241022,121200,56852425,5030,5030,5030,5030,37
|
|
20241022,121100,56666315,5030,5030,5030,5030,0
|
|
20241022,121000,56666315,5030,5030,5030,5030,193
|
|
20241022,120900,55695525,5030,5030,5030,5030,0
|
|
20241022,120800,55695525,5030,5030,5030,5030,0
|
|
20241022,120700,55695525,5030,5030,5030,5030,0
|
|
20241022,120600,55695525,5030,5030,5030,5030,0
|
|
20241022,120500,55695525,5030,5030,5030,5030,0
|
|
20241022,120400,55695525,5030,5030,5030,5030,0
|
|
20241022,120300,55695525,5030,5030,5030,5030,0
|
|
20241022,120200,55695525,5030,5030,5030,5030,0
|
|
20241022,120100,55695525,5030,5030,5030,5030,0
|
|
20241022,120000,55695525,5030,5030,5030,5030,0
|
|
20241022,115900,55695525,5030,5030,5030,5030,0
|
|
20241022,115800,55695525,5030,5020,5030,5020,3
|
|
20241022,115700,55680455,5030,5030,5030,5030,0
|
|
20241022,115600,55680455,5030,5020,5030,5020,25
|
|
20241022,115500,55554905,5030,5020,5030,5020,14
|
|
20241022,115400,55484595,5030,5030,5030,5030,23
|
|
20241022,115300,55368905,5030,5030,5030,5030,0
|
|
20241022,115200,55368905,5030,5030,5030,5030,0
|
|
20241022,115100,55368905,5030,5030,5030,5030,0
|
|
20241022,115000,55368905,5030,5030,5030,5030,0
|
|
20241022,114900,55368905,5030,5030,5030,5030,0
|
|
20241022,114800,55368905,5030,5030,5030,5030,0
|
|
20241022,114700,55368905,5030,5030,5030,5030,0
|
|
20241022,114600,55368905,5030,5030,5030,5030,0
|
|
20241022,114500,55368905,5030,5030,5030,5030,0
|
|
20241022,114400,55368905,5030,5030,5030,5010,817
|
|
20241022,114300,51272075,5030,5030,5030,5030,6
|
|
20241022,114200,51241895,5030,5030,5030,5030,0
|
|
20241022,114100,51241895,5030,5030,5030,5030,0
|
|
20241022,114000,51241895,5030,5030,5030,5030,0
|
|
20241022,113900,51241895,5030,5030,5030,5030,0
|
|
20241022,113800,51241895,5030,5030,5030,5030,0
|
|
20241022,113700,51241895,5030,5030,5030,5030,0
|
|
20241022,113600,51241895,5030,5030,5030,5030,0
|
|
20241022,113500,51241895,5030,5030,5030,5030,0
|
|
20241022,113400,51241895,5030,5030,5030,5030,0
|
|
20241022,113300,51241895,5030,5030,5030,5030,0
|
|
20241022,113200,51241895,5030,5030,5030,5030,0
|
|
20241022,113100,51241895,5030,5030,5030,5030,0
|
|
20241022,113000,51241895,5030,5030,5030,5030,0
|
|
20241022,112900,51241895,5030,5030,5030,5030,0
|
|
20241022,112800,51241895,5030,5030,5030,5030,1
|
|
20241022,112700,51236865,5030,5030,5030,5030,0
|
|
20241022,112600,51236865,5030,5030,5030,5030,0
|
|
20241022,112500,51236865,5030,5030,5030,5030,0
|
|
20241022,112400,51236865,5030,5030,5030,5030,0
|
|
20241022,112300,51236865,5030,5030,5030,5030,0
|
|
20241022,112200,51236865,5030,5030,5030,5030,0
|
|
20241022,112100,51236865,5030,5030,5030,5030,0
|
|
20241022,112000,51236865,5030,5010,5030,5010,11
|
|
20241022,111900,51181715,5030,5030,5030,5030,0
|
|
20241022,111800,51181715,5030,5030,5030,5030,0
|
|
20241022,111700,51181715,5030,5030,5030,5030,0
|
|
20241022,111600,51181715,5030,5030,5030,5030,2
|
|
20241022,111500,51171655,5030,5030,5030,5030,0
|
|
20241022,111400,51171655,5030,5020,5030,5020,125
|
|
20241022,111300,50544145,5020,5020,5020,5020,0
|
|
20241022,111200,50544145,5020,5010,5020,5010,23
|
|
20241022,111100,50428875,5020,5020,5020,5020,0
|
|
20241022,111000,50428875,5020,5020,5020,5020,194
|
|
20241022,110900,49454995,5010,5010,5010,5010,0
|
|
20241022,110800,49454995,5010,5010,5010,5010,0
|
|
20241022,110700,49454995,5010,5010,5010,5010,0
|
|
20241022,110600,49454995,5010,5010,5010,5010,0
|
|
20241022,110500,49454995,5010,5010,5010,5010,0
|
|
20241022,110400,49454995,5010,5010,5010,5010,0
|
|
20241022,110300,49454995,5010,5010,5010,5010,0
|
|
20241022,110200,49454995,5010,5010,5010,5010,1
|
|
20241022,110100,49449985,5020,5020,5020,5020,0
|
|
20241022,110000,49449985,5020,5020,5020,5020,0
|
|
20241022,105900,49449985,5020,5020,5020,5020,0
|
|
20241022,105800,49449985,5020,5020,5020,5020,0
|
|
20241022,105700,49449985,5020,5020,5020,5020,0
|
|
20241022,105600,49449985,5020,5010,5020,5010,8
|
|
20241022,105500,49409885,5020,5020,5020,5020,0
|
|
20241022,105400,49409885,5020,5020,5020,5020,0
|
|
20241022,105300,49409885,5020,5010,5020,5010,204
|
|
20241022,105200,48387655,5020,5020,5020,5020,0
|
|
20241022,105100,48387655,5020,5020,5020,5020,0
|
|
20241022,105000,48387655,5020,5020,5020,5020,73
|
|
20241022,104900,48021195,5020,5020,5020,5020,0
|
|
20241022,104800,48021195,5020,5020,5020,5020,0
|
|
20241022,104700,48021195,5020,5020,5020,5020,0
|
|
20241022,104600,48021195,5020,5020,5020,5020,0
|
|
20241022,104500,48021195,5020,5020,5020,5020,0
|
|
20241022,104400,48021195,5020,5020,5020,5020,0
|
|
20241022,104300,48021195,5020,5020,5020,5020,0
|
|
20241022,104200,48021195,5020,5020,5020,5020,0
|
|
20241022,104100,48021195,5020,5020,5020,5020,7
|
|
20241022,104000,47986055,5020,5020,5020,5020,0
|
|
20241022,103900,47986055,5020,5020,5020,5020,0
|
|
20241022,103800,47986055,5020,5020,5020,5020,0
|
|
20241022,103700,47986055,5020,5020,5020,5020,0
|
|
20241022,103600,47986055,5020,5020,5020,5020,0
|
|
20241022,103500,47986055,5020,5010,5020,5010,1062
|
|
20241022,103400,42664355,5010,5010,5010,5010,0
|
|
20241022,103300,42664355,5010,5010,5010,5010,0
|
|
20241022,103200,42664355,5010,5000,5010,5000,120
|
|
20241022,103100,42064235,5010,5010,5010,5010,0
|
|
20241022,103000,42064235,5010,5010,5010,5010,0
|
|
20241022,102900,42064235,5010,5010,5010,5010,0
|
|
20241022,102800,42064235,5010,5010,5010,5010,0
|
|
20241022,102700,42064235,5010,5010,5010,5010,0
|
|
20241022,102600,42064235,5010,5010,5010,5010,0
|
|
20241022,102500,42064235,5010,5010,5010,5010,88
|
|
20241022,102400,41623355,5010,5010,5010,5010,2
|
|
20241022,102300,41613335,5010,5000,5010,4995,104
|
|
20241022,102200,41093380,5010,5010,5010,5010,0
|
|
20241022,102100,41093380,5010,5000,5010,5000,7
|
|
20241022,102000,41058370,5010,5010,5010,5010,2
|
|
20241022,101900,41048350,5010,5010,5010,5010,1
|
|
20241022,101800,41043340,5010,5010,5010,5010,0
|
|
20241022,101700,41043340,5010,5000,5010,5000,6
|
|
20241022,101600,41013330,5010,5010,5010,5010,0
|
|
20241022,101500,41013330,5010,5010,5010,5010,10
|
|
20241022,101400,40963230,5020,5020,5020,5020,0
|
|
20241022,101300,40963230,5020,5020,5020,5020,0
|
|
20241022,101200,40963230,5020,5020,5020,5020,0
|
|
20241022,101100,40963230,5020,5020,5020,5020,0
|
|
20241022,101000,40963230,5020,5010,5020,5010,208
|
|
20241022,100900,39921050,5020,5020,5020,5020,0
|
|
20241022,100800,39921050,5020,5020,5020,5020,0
|
|
20241022,100700,39921050,5020,5020,5020,5020,0
|
|
20241022,100600,39921050,5020,5020,5020,5020,0
|
|
20241022,100500,39921050,5020,5020,5020,5020,0
|
|
20241022,100400,39921050,5020,5020,5020,5020,0
|
|
20241022,100300,39921050,5020,5020,5020,5020,1
|
|
20241022,100200,39916030,5020,5020,5020,5020,1
|
|
20241022,100100,39911010,5020,5010,5020,5010,625
|
|
20241022,100000,36778510,5020,5020,5020,5020,0
|
|
20241022,095900,36778510,5020,5020,5020,5020,0
|
|
20241022,095800,36778510,5020,5010,5020,5000,313
|
|
20241022,095700,35212240,5050,5010,5050,5000,1327
|
|
20241022,095600,28568330,5020,5020,5020,5020,0
|
|
20241022,095500,28568330,5020,5020,5020,5020,0
|
|
20241022,095400,28568330,5020,5020,5020,5020,1
|
|
20241022,095300,28563310,5020,5020,5020,5020,0
|
|
20241022,095200,28563310,5020,5020,5020,5020,0
|
|
20241022,095100,28563310,5020,5020,5050,5020,114
|
|
20241022,095000,27990910,5050,5050,5050,5050,0
|
|
20241022,094900,27990910,5050,5050,5050,5050,0
|
|
20241022,094800,27990910,5050,5050,5050,5050,0
|
|
20241022,094700,27990910,5050,5050,5050,5050,0
|
|
20241022,094600,27990910,5050,5050,5050,5050,0
|
|
20241022,094500,27990910,5050,5050,5050,5050,13
|
|
20241022,094400,27925260,5060,5060,5060,5060,0
|
|
20241022,094300,27925260,5060,5060,5060,5060,0
|
|
20241022,094200,27925260,5060,5060,5060,5060,0
|
|
20241022,094100,27925260,5060,5060,5060,5060,0
|
|
20241022,094000,27925260,5060,5060,5060,5060,0
|
|
20241022,093900,27925260,5060,5060,5060,5060,0
|
|
20241022,093800,27925260,5060,5060,5060,5060,0
|
|
20241022,093700,27925260,5060,5040,5060,5030,18
|
|
20241022,093600,27834680,5060,5060,5060,5060,0
|
|
20241022,093500,27834680,5060,5060,5060,5060,25
|
|
20241022,093400,27708180,5060,5060,5060,5060,1
|
|
20241022,093300,27703120,5060,5060,5060,5060,3
|
|
20241022,093200,27687940,5060,5060,5060,5060,0
|
|
20241022,093100,27687940,5060,5060,5060,5060,55
|
|
20241022,093000,27409640,5060,5060,5060,5060,0
|
|
20241022,092900,27409640,5060,5060,5060,5060,0
|
|
20241022,092800,27409640,5060,5060,5060,5060,75
|
|
20241022,092700,27030140,5060,5060,5060,5060,0
|
|
20241022,092600,27030140,5060,5060,5060,5060,3
|
|
20241022,092500,27014960,5090,5090,5090,5090,0
|
|
20241022,092400,27014960,5090,5090,5090,5090,0
|
|
20241022,092300,27014960,5090,5090,5090,5090,0
|
|
20241022,092200,27014960,5090,5090,5090,5090,0
|
|
20241022,092100,27014960,5090,5090,5090,5090,0
|
|
20241022,092000,27014960,5090,5030,5090,5000,2343
|
|
20241022,091900,15243340,5060,5040,5060,5040,5
|
|
20241022,091800,15218120,5060,5060,5060,5060,0
|
|
20241022,091700,15218120,5060,5060,5060,5060,0
|
|
20241022,091600,15218120,5060,5040,5060,5030,127
|
|
20241022,091500,14578520,5060,5060,5060,5060,23
|
|
20241022,091400,14462140,5060,5060,5060,5040,132
|
|
20241022,091300,13796220,5060,5060,5060,5060,0
|
|
20241022,091200,13796220,5060,5060,5060,5060,0
|
|
20241022,091100,13796220,5060,5040,5060,5040,73
|
|
20241022,091000,13428160,5080,5060,5080,5030,1025
|
|
20241022,090900,8242390,5080,5040,5090,5030,1055
|
|
20241022,090800,2923560,5090,5090,5090,5090,0
|
|
20241022,090700,2923560,5090,5090,5090,5090,0
|
|
20241022,090600,2923560,5090,5090,5090,5090,0
|
|
20241022,090500,2923560,5090,5090,5090,5090,0
|
|
20241022,090400,2923560,5090,5040,5090,5040,13
|
|
20241022,090300,2857890,5090,5090,5090,5090,0
|
|
20241022,090200,2857890,5090,5090,5090,5090,0
|
|
20241022,090100,2857890,5090,5090,5090,5090,82
|
|
20241022,090000,2440510,5090,5030,5090,5030,485
|