604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190100,103912920,5140,5140,5140,5140,3705
|
|
20241024,190000,103912920,5140,5140,5140,5140,0
|
|
20241024,185900,103912920,5140,5140,5140,5140,0
|
|
20241024,185800,103912920,5140,5140,5140,5140,0
|
|
20241024,185700,103912920,5140,5140,5140,5140,0
|
|
20241024,185600,103912920,5140,5140,5140,5140,0
|
|
20241024,185500,103912920,5140,5140,5140,5140,0
|
|
20241024,185400,103912920,5140,5140,5140,5140,0
|
|
20241024,185300,103912920,5140,5140,5140,5140,0
|
|
20241024,185200,103912920,5140,5140,5140,5140,0
|
|
20241024,185100,103912920,5140,5140,5140,5140,0
|
|
20241024,185000,103912920,5140,5140,5140,5140,0
|
|
20241024,184900,103912920,5140,5140,5140,5140,0
|
|
20241024,184800,103912920,5140,5140,5140,5140,0
|
|
20241024,184700,103912920,5140,5140,5140,5140,0
|
|
20241024,184600,103912920,5140,5140,5140,5140,0
|
|
20241024,184500,103912920,5140,5140,5140,5140,0
|
|
20241024,184400,103912920,5140,5140,5140,5140,0
|
|
20241024,184300,103912920,5140,5140,5140,5140,0
|
|
20241024,184200,103912920,5140,5140,5140,5140,0
|
|
20241024,184100,103912920,5140,5140,5140,5140,0
|
|
20241024,184000,103912920,5140,5140,5140,5140,0
|
|
20241024,183900,103912920,5140,5140,5140,5140,0
|
|
20241024,183800,103912920,5140,5140,5140,5140,0
|
|
20241024,183700,103912920,5140,5140,5140,5140,0
|
|
20241024,183600,103912920,5140,5140,5140,5140,0
|
|
20241024,183500,103912920,5140,5140,5140,5140,0
|
|
20241024,183400,103912920,5140,5140,5140,5140,0
|
|
20241024,183300,103912920,5140,5140,5140,5140,0
|
|
20241024,183200,103912920,5140,5140,5140,5140,0
|
|
20241024,183100,103912920,5140,5140,5140,5140,3705
|
|
20241024,183000,103912920,5140,5140,5140,5140,0
|
|
20241024,182900,103912920,5140,5140,5140,5140,0
|
|
20241024,182800,103912920,5140,5140,5140,5140,0
|
|
20241024,182700,103912920,5140,5140,5140,5140,0
|
|
20241024,182600,103912920,5140,5140,5140,5140,0
|
|
20241024,182500,103912920,5140,5140,5140,5140,0
|
|
20241024,182400,103912920,5140,5140,5140,5140,0
|
|
20241024,182300,103912920,5140,5140,5140,5140,0
|
|
20241024,182200,103912920,5140,5140,5140,5140,0
|
|
20241024,182100,103912920,5140,5140,5140,5140,0
|
|
20241024,182000,103912920,5140,5140,5140,5140,0
|
|
20241024,181900,103912920,5140,5140,5140,5140,0
|
|
20241024,181800,103912920,5140,5140,5140,5140,0
|
|
20241024,181700,103912920,5140,5140,5140,5140,0
|
|
20241024,181600,103912920,5140,5140,5140,5140,0
|
|
20241024,181500,103912920,5140,5140,5140,5140,0
|
|
20241024,181400,103912920,5140,5140,5140,5140,0
|
|
20241024,181300,103912920,5140,5140,5140,5140,0
|
|
20241024,181200,103912920,5140,5140,5140,5140,0
|
|
20241024,181100,103912920,5140,5140,5140,5140,0
|
|
20241024,181000,103912920,5140,5140,5140,5140,0
|
|
20241024,180900,103912920,5140,5140,5140,5140,0
|
|
20241024,180800,103912920,5140,5140,5140,5140,0
|
|
20241024,180700,103912920,5140,5140,5140,5140,0
|
|
20241024,180600,103912920,5140,5140,5140,5140,0
|
|
20241024,180500,103912920,5140,5140,5140,5140,0
|
|
20241024,180400,103912920,5140,5140,5140,5140,0
|
|
20241024,180300,103912920,5140,5140,5140,5140,0
|
|
20241024,180200,103912920,5140,5140,5140,5140,0
|
|
20241024,180100,103912920,5140,5140,5140,5140,3705
|
|
20241024,180000,103912920,5140,5140,5140,5140,0
|
|
20241024,175900,103912920,5140,5140,5140,5140,0
|
|
20241024,175800,103912920,5140,5140,5140,5140,0
|
|
20241024,175700,103912920,5140,5140,5140,5140,0
|
|
20241024,175600,103912920,5140,5140,5140,5140,0
|
|
20241024,175500,103912920,5140,5140,5140,5140,0
|
|
20241024,175400,103912920,5140,5140,5140,5140,0
|
|
20241024,175300,103912920,5140,5140,5140,5140,0
|
|
20241024,175200,103912920,5140,5140,5140,5140,0
|
|
20241024,175100,103912920,5140,5140,5140,5140,0
|
|
20241024,175000,103912920,5140,5140,5140,5140,0
|
|
20241024,174900,103912920,5140,5140,5140,5140,0
|
|
20241024,174800,103912920,5140,5140,5140,5140,0
|
|
20241024,174700,103912920,5140,5140,5140,5140,0
|
|
20241024,174600,103912920,5140,5140,5140,5140,0
|
|
20241024,174500,103912920,5140,5140,5140,5140,0
|
|
20241024,174400,103912920,5140,5140,5140,5140,0
|
|
20241024,174300,103912920,5140,5140,5140,5140,0
|
|
20241024,174200,103912920,5140,5140,5140,5140,0
|
|
20241024,174100,103912920,5140,5140,5140,5140,0
|
|
20241024,174000,103912920,5140,5140,5140,5140,0
|
|
20241024,173900,103912920,5140,5140,5140,5140,0
|
|
20241024,173800,103912920,5140,5140,5140,5140,0
|
|
20241024,173700,103912920,5140,5140,5140,5140,0
|
|
20241024,173600,103912920,5140,5140,5140,5140,0
|
|
20241024,173500,103912920,5140,5140,5140,5140,0
|
|
20241024,173400,103912920,5140,5140,5140,5140,0
|
|
20241024,173300,103912920,5140,5140,5140,5140,0
|
|
20241024,173200,103912920,5140,5140,5140,5140,0
|
|
20241024,173100,103912920,5140,5140,5140,5140,3705
|
|
20241024,173000,103912920,5140,5140,5140,5140,0
|
|
20241024,172900,103912920,5140,5140,5140,5140,0
|
|
20241024,172800,103912920,5140,5140,5140,5140,0
|
|
20241024,172700,103912920,5140,5140,5140,5140,0
|
|
20241024,172600,103912920,5140,5140,5140,5140,0
|
|
20241024,172500,103912920,5140,5140,5140,5140,0
|
|
20241024,172400,103912920,5140,5140,5140,5140,0
|
|
20241024,172300,103912920,5140,5140,5140,5140,0
|
|
20241024,172200,103912920,5140,5140,5140,5140,0
|
|
20241024,172100,103912920,5140,5140,5140,5140,0
|
|
20241024,172000,103912920,5140,5140,5140,5140,0
|
|
20241024,171900,103912920,5140,5140,5140,5140,0
|
|
20241024,171800,103912920,5140,5140,5140,5140,0
|
|
20241024,171700,103912920,5140,5140,5140,5140,0
|
|
20241024,171600,103912920,5140,5140,5140,5140,0
|
|
20241024,171500,103912920,5140,5140,5140,5140,0
|
|
20241024,171400,103912920,5140,5140,5140,5140,0
|
|
20241024,171300,103912920,5140,5140,5140,5140,0
|
|
20241024,171200,103912920,5140,5140,5140,5140,0
|
|
20241024,171100,103912920,5140,5140,5140,5140,0
|
|
20241024,171000,103912920,5140,5140,5140,5140,0
|
|
20241024,170900,103912920,5140,5140,5140,5140,0
|
|
20241024,170800,103912920,5140,5140,5140,5140,0
|
|
20241024,170700,103912920,5140,5140,5140,5140,0
|
|
20241024,170600,103912920,5140,5140,5140,5140,0
|
|
20241024,170500,103912920,5140,5140,5140,5140,0
|
|
20241024,170400,103912920,5140,5140,5140,5140,0
|
|
20241024,170300,103912920,5140,5140,5140,5140,0
|
|
20241024,170200,103912920,5140,5140,5140,5140,0
|
|
20241024,170100,103912920,5140,5140,5140,5140,3705
|
|
20241024,170000,103912920,5140,5140,5140,5140,0
|
|
20241024,165900,103912920,5140,5140,5140,5140,0
|
|
20241024,165800,103912920,5140,5140,5140,5140,0
|
|
20241024,165700,103912920,5140,5140,5140,5140,0
|
|
20241024,165600,103912920,5140,5140,5140,5140,0
|
|
20241024,165500,103912920,5140,5140,5140,5140,0
|
|
20241024,165400,103912920,5140,5140,5140,5140,0
|
|
20241024,165300,103912920,5140,5140,5140,5140,0
|
|
20241024,165200,103912920,5140,5140,5140,5140,0
|
|
20241024,165100,103912920,5140,5140,5140,5140,0
|
|
20241024,165000,103912920,5140,5140,5140,5140,0
|
|
20241024,164900,103912920,5140,5140,5140,5140,0
|
|
20241024,164800,103912920,5140,5140,5140,5140,0
|
|
20241024,164700,103912920,5140,5140,5140,5140,0
|
|
20241024,164600,103912920,5140,5140,5140,5140,0
|
|
20241024,164500,103912920,5140,5140,5140,5140,0
|
|
20241024,164400,103912920,5140,5140,5140,5140,0
|
|
20241024,164300,103912920,5140,5140,5140,5140,0
|
|
20241024,164200,103912920,5140,5140,5140,5140,0
|
|
20241024,164100,103912920,5140,5140,5140,5140,0
|
|
20241024,164000,103912920,5140,5140,5140,5140,0
|
|
20241024,163900,103912920,5140,5140,5140,5140,0
|
|
20241024,163800,103912920,5140,5140,5140,5140,0
|
|
20241024,163700,103912920,5140,5140,5140,5140,0
|
|
20241024,163600,103912920,5140,5140,5140,5140,0
|
|
20241024,163500,103912920,5140,5140,5140,5140,0
|
|
20241024,163400,103912920,5140,5140,5140,5140,0
|
|
20241024,163300,103912920,5140,5140,5140,5140,0
|
|
20241024,163200,103912920,5140,5140,5140,5140,0
|
|
20241024,163100,103912920,5140,5140,5140,5140,3705
|
|
20241024,163000,103912920,5140,5140,5140,5140,0
|
|
20241024,162900,103912920,5140,5140,5140,5140,0
|
|
20241024,162800,103912920,5140,5140,5140,5140,0
|
|
20241024,162700,103912920,5140,5140,5140,5140,0
|
|
20241024,162600,103912920,5140,5140,5140,5140,0
|
|
20241024,162500,103912920,5140,5140,5140,5140,0
|
|
20241024,162400,103912920,5140,5140,5140,5140,0
|
|
20241024,162300,103912920,5140,5140,5140,5140,0
|
|
20241024,162200,103912920,5140,5140,5140,5140,0
|
|
20241024,162100,103912920,5140,5140,5140,5140,0
|
|
20241024,162000,103912920,5140,5140,5140,5140,0
|
|
20241024,161900,103912920,5140,5140,5140,5140,0
|
|
20241024,161800,103912920,5140,5140,5140,5140,0
|
|
20241024,161700,103912920,5140,5140,5140,5140,0
|
|
20241024,161600,103912920,5140,5140,5140,5140,0
|
|
20241024,161500,103912920,5140,5140,5140,5140,0
|
|
20241024,161400,103912920,5140,5140,5140,5140,0
|
|
20241024,161300,103912920,5140,5140,5140,5140,0
|
|
20241024,161200,103912920,5140,5140,5140,5140,0
|
|
20241024,161100,103912920,5140,5140,5140,5140,0
|
|
20241024,161000,103912920,5140,5140,5140,5140,0
|
|
20241024,160900,103912920,5140,5140,5140,5140,0
|
|
20241024,160800,103912920,5140,5140,5140,5140,0
|
|
20241024,160700,103912920,5140,5140,5140,5140,0
|
|
20241024,160600,103912920,5140,5140,5140,5140,0
|
|
20241024,160500,103912920,5140,5140,5140,5140,0
|
|
20241024,160400,103912920,5140,5140,5140,5140,0
|
|
20241024,160300,103912920,5140,5140,5140,5140,0
|
|
20241024,160200,103912920,5140,5140,5140,5140,0
|
|
20241024,160100,103912920,5140,5140,5140,5140,3705
|
|
20241024,160000,103912920,5140,5140,5140,5140,0
|
|
20241024,155900,103912920,5140,5140,5140,5140,0
|
|
20241024,155800,103912920,5140,5140,5140,5140,0
|
|
20241024,155700,103912920,5140,5140,5140,5140,0
|
|
20241024,155600,103912920,5140,5140,5140,5140,0
|
|
20241024,155500,103912920,5140,5140,5140,5140,0
|
|
20241024,155400,103912920,5140,5140,5140,5140,0
|
|
20241024,155300,103912920,5140,5140,5140,5140,0
|
|
20241024,155200,103912920,5140,5140,5140,5140,0
|
|
20241024,155100,103912920,5140,5140,5140,5140,0
|
|
20241024,155000,103912920,5140,5140,5140,5140,0
|
|
20241024,154900,103912920,5140,5140,5140,5140,0
|
|
20241024,154800,103912920,5140,5140,5140,5140,0
|
|
20241024,154700,103912920,5140,5140,5140,5140,0
|
|
20241024,154600,103912920,5140,5140,5140,5140,0
|
|
20241024,154500,103912920,5140,5140,5140,5140,0
|
|
20241024,154400,103912920,5140,5140,5140,5140,0
|
|
20241024,154300,103912920,5140,5140,5140,5140,0
|
|
20241024,154200,103912920,5140,5140,5140,5140,0
|
|
20241024,154100,103912920,5140,5140,5140,5140,0
|
|
20241024,154000,103912920,5140,5140,5140,5140,0
|
|
20241024,153900,103912920,5140,5140,5140,5140,0
|
|
20241024,153800,103912920,5140,5140,5140,5140,0
|
|
20241024,153700,103912920,5140,5140,5140,5140,0
|
|
20241024,153600,103912920,5140,5140,5140,5140,0
|
|
20241024,153500,103912920,5140,5140,5140,5140,0
|
|
20241024,153400,103912920,5140,5140,5140,5140,0
|
|
20241024,153300,103912920,5140,5140,5140,5140,0
|
|
20241024,153200,103912920,5140,5140,5140,5140,0
|
|
20241024,153100,103912920,5140,5140,5140,5140,3705
|
|
20241024,153000,103912920,5140,5140,5140,5140,3705
|
|
20241024,152900,84869220,5130,5130,5130,5130,0
|
|
20241024,152800,84869220,5130,5130,5130,5130,0
|
|
20241024,152700,84869220,5130,5130,5130,5130,0
|
|
20241024,152600,84869220,5130,5130,5130,5130,0
|
|
20241024,152500,84869220,5130,5130,5130,5130,0
|
|
20241024,152400,84869220,5130,5130,5130,5130,0
|
|
20241024,152300,84869220,5130,5130,5130,5130,0
|
|
20241024,152200,84869220,5130,5130,5130,5130,0
|
|
20241024,152100,84869220,5130,5130,5130,5130,0
|
|
20241024,152000,84869220,5130,5130,5130,5130,0
|
|
20241024,151900,84869220,5130,5100,5130,5100,230
|
|
20241024,151800,83694960,5130,5130,5130,5130,0
|
|
20241024,151700,83694960,5130,5130,5130,5130,0
|
|
20241024,151600,83694960,5130,5130,5130,5130,0
|
|
20241024,151500,83694960,5130,5130,5130,5130,55
|
|
20241024,151400,83412810,5130,5130,5130,5130,0
|
|
20241024,151300,83412810,5130,5130,5130,5130,0
|
|
20241024,151200,83412810,5130,5130,5130,5130,0
|
|
20241024,151100,83412810,5130,5130,5130,5130,0
|
|
20241024,151000,83412810,5130,5130,5130,5130,0
|
|
20241024,150900,83412810,5130,5130,5130,5130,0
|
|
20241024,150800,83412810,5130,5130,5130,5130,0
|
|
20241024,150700,83412810,5130,5130,5130,5130,0
|
|
20241024,150600,83412810,5130,5130,5130,5130,0
|
|
20241024,150500,83412810,5130,5130,5130,5130,0
|
|
20241024,150400,83412810,5130,5130,5130,5130,0
|
|
20241024,150300,83412810,5130,5110,5130,5100,229
|
|
20241024,150200,82243270,5130,5130,5130,5130,66
|
|
20241024,150100,81904690,5130,5130,5130,5130,0
|
|
20241024,150000,81904690,5130,5130,5130,5130,0
|
|
20241024,145900,81904690,5130,5110,5130,5090,258
|
|
20241024,145800,80586840,5120,5120,5120,5120,2
|
|
20241024,145700,80576600,5120,5120,5120,5120,0
|
|
20241024,145600,80576600,5120,5120,5120,5120,0
|
|
20241024,145500,80576600,5120,5120,5120,5120,0
|
|
20241024,145400,80576600,5120,5120,5120,5120,1
|
|
20241024,145300,80571480,5130,5130,5130,5130,0
|
|
20241024,145200,80571480,5130,5130,5130,5130,0
|
|
20241024,145100,80571480,5130,5130,5130,5130,0
|
|
20241024,145000,80571480,5130,5130,5130,5130,2
|
|
20241024,144900,80561220,5130,5130,5130,5130,0
|
|
20241024,144800,80561220,5130,5120,5130,5100,1921
|
|
20241024,144700,70734860,5130,5130,5130,5130,0
|
|
20241024,144600,70734860,5130,5130,5130,5130,0
|
|
20241024,144500,70734860,5130,5100,5130,5100,307
|
|
20241024,144400,69167330,5130,5130,5130,5130,0
|
|
20241024,144300,69167330,5130,5130,5130,5130,0
|
|
20241024,144200,69167330,5130,5130,5130,5130,0
|
|
20241024,144100,69167330,5130,5130,5130,5130,2
|
|
20241024,144000,69157070,5130,5120,5130,5120,15
|
|
20241024,143900,69080130,5120,5100,5120,5100,1000
|
|
20241024,143800,63976130,5110,5110,5110,5110,167
|
|
20241024,143700,63122760,5120,5120,5120,5120,0
|
|
20241024,143600,63122760,5120,5120,5120,5120,0
|
|
20241024,143500,63122760,5120,5120,5120,5120,0
|
|
20241024,143400,63122760,5120,5120,5120,5120,66
|
|
20241024,143300,62784840,5140,5140,5140,5140,0
|
|
20241024,143200,62784840,5140,5140,5140,5140,0
|
|
20241024,143100,62784840,5140,5140,5140,5140,0
|
|
20241024,143000,62784840,5140,5130,5140,5130,838
|
|
20241024,142900,58484220,5130,5130,5130,5130,0
|
|
20241024,142800,58484220,5130,5130,5140,5130,76
|
|
20241024,142700,58094220,5140,5140,5140,5140,0
|
|
20241024,142600,58094220,5140,5140,5140,5140,0
|
|
20241024,142500,58094220,5140,5140,5140,5140,0
|
|
20241024,142400,58094220,5140,5140,5140,5140,0
|
|
20241024,142300,58094220,5140,5140,5140,5140,0
|
|
20241024,142200,58094220,5140,5140,5140,5140,0
|
|
20241024,142100,58094220,5140,5140,5140,5140,0
|
|
20241024,142000,58094220,5140,5140,5140,5140,0
|
|
20241024,141900,58094220,5140,5140,5140,5140,0
|
|
20241024,141800,58094220,5140,5140,5140,5140,0
|
|
20241024,141700,58094220,5140,5140,5140,5140,0
|
|
20241024,141600,58094220,5140,5140,5140,5140,1
|
|
20241024,141500,58089080,5140,5140,5140,5140,0
|
|
20241024,141400,58089080,5140,5140,5140,5140,0
|
|
20241024,141300,58089080,5140,5140,5140,5140,0
|
|
20241024,141200,58089080,5140,5120,5140,5120,238
|
|
20241024,141100,56869560,5140,5140,5140,5140,0
|
|
20241024,141000,56869560,5140,5120,5140,5120,25
|
|
20241024,140900,56741460,5140,5140,5140,5140,0
|
|
20241024,140800,56741460,5140,5130,5140,5120,312
|
|
20241024,140700,55140970,5150,5150,5150,5150,0
|
|
20241024,140600,55140970,5150,5150,5150,5150,0
|
|
20241024,140500,55140970,5150,5140,5150,5130,57
|
|
20241024,140400,54848190,5150,5150,5150,5150,25
|
|
20241024,140300,54719440,5160,5160,5160,5160,0
|
|
20241024,140200,54719440,5160,5160,5160,5160,0
|
|
20241024,140100,54719440,5160,5160,5160,5160,6
|
|
20241024,140000,54688480,5160,5160,5160,5160,0
|
|
20241024,135900,54688480,5160,5160,5160,5160,0
|
|
20241024,135800,54688480,5160,5160,5160,5160,0
|
|
20241024,135700,54688480,5160,5160,5160,5160,0
|
|
20241024,135600,54688480,5160,5160,5160,5160,0
|
|
20241024,135500,54688480,5160,5160,5160,5160,0
|
|
20241024,135400,54688480,5160,5160,5160,5160,0
|
|
20241024,135300,54688480,5160,5150,5160,5140,22
|
|
20241024,135200,54575240,5160,5160,5160,5160,0
|
|
20241024,135100,54575240,5160,5160,5160,5160,0
|
|
20241024,135000,54575240,5160,5160,5160,5160,0
|
|
20241024,134900,54575240,5160,5160,5160,5160,0
|
|
20241024,134800,54575240,5160,5160,5160,5160,0
|
|
20241024,134700,54575240,5160,5160,5160,5160,0
|
|
20241024,134600,54575240,5160,5160,5160,5160,0
|
|
20241024,134500,54575240,5160,5160,5160,5160,0
|
|
20241024,134400,54575240,5160,5160,5160,5160,0
|
|
20241024,134300,54575240,5160,5160,5160,5160,5
|
|
20241024,134200,54549440,5170,5170,5170,5170,0
|
|
20241024,134100,54549440,5170,5170,5170,5170,52
|
|
20241024,134000,54280600,5170,5170,5170,5170,16
|
|
20241024,133900,54197880,5160,5160,5160,5160,0
|
|
20241024,133800,54197880,5160,5160,5160,5160,0
|
|
20241024,133700,54197880,5160,5170,5180,5160,39
|
|
20241024,133600,53996580,5170,5170,5180,5170,15
|
|
20241024,133500,53919000,5180,5170,5180,5170,20
|
|
20241024,133400,53815560,5180,5160,5180,5160,60
|
|
20241024,133300,53505720,5180,5180,5180,5180,0
|
|
20241024,133200,53505720,5180,5160,5180,5160,516
|
|
20241024,133100,50841680,5160,5160,5160,5160,0
|
|
20241024,133000,50841680,5160,5160,5160,5160,0
|
|
20241024,132900,50841680,5160,5160,5160,5160,14
|
|
20241024,132800,50769440,5160,5160,5160,5160,0
|
|
20241024,132700,50769440,5160,5160,5160,5160,0
|
|
20241024,132600,50769440,5160,5160,5160,5160,0
|
|
20241024,132500,50769440,5160,5160,5160,5160,0
|
|
20241024,132400,50769440,5160,5160,5160,5160,1
|
|
20241024,132300,50764280,5160,5160,5160,5160,0
|
|
20241024,132200,50764280,5160,5160,5160,5160,0
|
|
20241024,132100,50764280,5160,5160,5160,5160,0
|
|
20241024,132000,50764280,5160,5160,5160,5160,0
|
|
20241024,131900,50764280,5160,5130,5160,5130,750
|
|
20241024,131800,46914470,5130,5130,5130,5130,37
|
|
20241024,131700,46724660,5130,5130,5130,5130,75
|
|
20241024,131600,46339910,5130,5130,5130,5130,0
|
|
20241024,131500,46339910,5130,5120,5130,5120,108
|
|
20241024,131400,45786320,5120,5120,5120,5120,82
|
|
20241024,131300,45366480,5130,5130,5130,5130,0
|
|
20241024,131200,45366480,5130,5130,5130,5130,0
|
|
20241024,131100,45366480,5130,5130,5130,5130,27
|
|
20241024,131000,45227970,5130,5120,5130,5110,221
|
|
20241024,130900,44097330,5130,5130,5130,5130,0
|
|
20241024,130800,44097330,5130,5130,5130,5130,0
|
|
20241024,130700,44097330,5130,5130,5130,5130,0
|
|
20241024,130600,44097330,5130,5130,5130,5130,0
|
|
20241024,130500,44097330,5130,5130,5130,5130,0
|
|
20241024,130400,44097330,5130,5130,5130,5130,165
|
|
20241024,130300,43250880,5130,5130,5130,5130,5
|
|
20241024,130200,43225230,5120,5120,5120,5120,0
|
|
20241024,130100,43225230,5120,5120,5120,5120,0
|
|
20241024,130000,43225230,5120,5120,5120,5120,0
|
|
20241024,125900,43225230,5120,5120,5120,5120,0
|
|
20241024,125800,43225230,5120,5120,5120,5120,0
|
|
20241024,125700,43225230,5120,5120,5120,5120,0
|
|
20241024,125600,43225230,5120,5120,5120,5120,1
|
|
20241024,125500,43220110,5120,5120,5120,5120,20
|
|
20241024,125400,43117710,5130,5130,5130,5130,0
|
|
20241024,125300,43117710,5130,5130,5130,5130,0
|
|
20241024,125200,43117710,5130,5130,5130,5130,0
|
|
20241024,125100,43117710,5130,5130,5130,5130,0
|
|
20241024,125000,43117710,5130,5130,5130,5130,0
|
|
20241024,124900,43117710,5130,5130,5130,5130,0
|
|
20241024,124800,43117710,5130,5130,5130,5130,0
|
|
20241024,124700,43117710,5130,5130,5130,5130,0
|
|
20241024,124600,43117710,5130,5130,5130,5130,0
|
|
20241024,124500,43117710,5130,5130,5130,5130,0
|
|
20241024,124400,43117710,5130,5130,5130,5130,0
|
|
20241024,124300,43117710,5130,5130,5130,5130,0
|
|
20241024,124200,43117710,5130,5130,5130,5130,0
|
|
20241024,124100,43117710,5130,5130,5130,5130,171
|
|
20241024,124000,42240480,5130,5130,5130,5130,0
|
|
20241024,123900,42240480,5130,5130,5130,5130,0
|
|
20241024,123800,42240480,5130,5130,5130,5130,0
|
|
20241024,123700,42240480,5130,5130,5130,5130,0
|
|
20241024,123600,42240480,5130,5130,5130,5130,0
|
|
20241024,123500,42240480,5130,5130,5130,5130,0
|
|
20241024,123400,42240480,5130,5130,5130,5130,0
|
|
20241024,123300,42240480,5130,5130,5130,5130,0
|
|
20241024,123200,42240480,5130,5130,5130,5130,0
|
|
20241024,123100,42240480,5130,5130,5130,5130,0
|
|
20241024,123000,42240480,5130,5130,5130,5130,0
|
|
20241024,122900,42240480,5130,5130,5130,5130,0
|
|
20241024,122800,42240480,5130,5130,5130,5130,0
|
|
20241024,122700,42240480,5130,5130,5130,5130,0
|
|
20241024,122600,42240480,5130,5130,5130,5130,0
|
|
20241024,122500,42240480,5130,5130,5130,5130,4
|
|
20241024,122400,42219960,5130,5130,5130,5130,0
|
|
20241024,122300,42219960,5130,5130,5130,5130,0
|
|
20241024,122200,42219960,5130,5130,5130,5130,0
|
|
20241024,122100,42219960,5130,5130,5130,5130,0
|
|
20241024,122000,42219960,5130,5130,5130,5130,0
|
|
20241024,121900,42219960,5130,5130,5130,5130,0
|
|
20241024,121800,42219960,5130,5130,5130,5130,0
|
|
20241024,121700,42219960,5130,5130,5130,5130,0
|
|
20241024,121600,42219960,5130,5130,5130,5130,0
|
|
20241024,121500,42219960,5130,5130,5130,5130,0
|
|
20241024,121400,42219960,5130,5130,5130,5130,0
|
|
20241024,121300,42219960,5130,5130,5130,5130,0
|
|
20241024,121200,42219960,5130,5130,5130,5130,0
|
|
20241024,121100,42219960,5130,5130,5130,5130,0
|
|
20241024,121000,42219960,5130,5120,5130,5120,60
|
|
20241024,120900,41912720,5130,5130,5130,5130,0
|
|
20241024,120800,41912720,5130,5130,5130,5130,0
|
|
20241024,120700,41912720,5130,5130,5130,5130,0
|
|
20241024,120600,41912720,5130,5130,5130,5130,0
|
|
20241024,120500,41912720,5130,5120,5130,5120,13
|
|
20241024,120400,41846130,5130,5130,5130,5130,0
|
|
20241024,120300,41846130,5130,5130,5130,5130,0
|
|
20241024,120200,41846130,5130,5130,5130,5130,0
|
|
20241024,120100,41846130,5130,5120,5130,5120,112
|
|
20241024,120000,41271840,5120,5120,5120,5120,315
|
|
20241024,115900,39659040,5130,5130,5130,5130,0
|
|
20241024,115800,39659040,5130,5120,5130,5120,4
|
|
20241024,115700,39638550,5130,5130,5130,5130,0
|
|
20241024,115600,39638550,5130,5110,5130,5110,5
|
|
20241024,115500,39612980,5110,5110,5110,5110,1
|
|
20241024,115400,39607870,5130,5130,5130,5130,0
|
|
20241024,115300,39607870,5130,5130,5130,5130,38
|
|
20241024,115200,39412930,5130,5130,5130,5130,0
|
|
20241024,115100,39412930,5130,5130,5130,5130,0
|
|
20241024,115000,39412930,5130,5130,5130,5130,0
|
|
20241024,114900,39412930,5130,5130,5130,5130,0
|
|
20241024,114800,39412930,5130,5130,5130,5130,0
|
|
20241024,114700,39412930,5130,5130,5130,5130,0
|
|
20241024,114600,39412930,5130,5120,5130,5120,11
|
|
20241024,114500,39356590,5130,5130,5130,5130,0
|
|
20241024,114400,39356590,5130,5130,5130,5130,0
|
|
20241024,114300,39356590,5130,5130,5130,5130,62
|
|
20241024,114200,39038530,5130,5130,5130,5130,0
|
|
20241024,114100,39038530,5130,5130,5130,5130,0
|
|
20241024,114000,39038530,5130,5130,5130,5130,0
|
|
20241024,113900,39038530,5130,5130,5130,5130,0
|
|
20241024,113800,39038530,5130,5130,5130,5130,0
|
|
20241024,113700,39038530,5130,5130,5130,5130,0
|
|
20241024,113600,39038530,5130,5130,5130,5130,0
|
|
20241024,113500,39038530,5130,5130,5130,5130,0
|
|
20241024,113400,39038530,5130,5130,5130,5130,0
|
|
20241024,113300,39038530,5130,5130,5130,5130,0
|
|
20241024,113200,39038530,5130,5130,5130,5130,0
|
|
20241024,113100,39038530,5130,5120,5130,5120,1263
|
|
20241024,113000,32570720,5130,5130,5130,5130,101
|
|
20241024,112900,32052590,5150,5150,5150,5150,0
|
|
20241024,112800,32052590,5150,5150,5150,5150,0
|
|
20241024,112700,32052590,5150,5150,5150,5150,0
|
|
20241024,112600,32052590,5150,5150,5150,5150,0
|
|
20241024,112500,32052590,5150,5150,5150,5150,0
|
|
20241024,112400,32052590,5150,5150,5150,5150,0
|
|
20241024,112300,32052590,5150,5150,5150,5150,0
|
|
20241024,112200,32052590,5150,5150,5150,5150,0
|
|
20241024,112100,32052590,5150,5150,5150,5150,0
|
|
20241024,112000,32052590,5150,5150,5150,5150,0
|
|
20241024,111900,32052590,5150,5150,5150,5150,0
|
|
20241024,111800,32052590,5150,5150,5150,5150,0
|
|
20241024,111700,32052590,5150,5150,5150,5150,0
|
|
20241024,111600,32052590,5150,5150,5150,5150,1
|
|
20241024,111500,32047440,5150,5150,5150,5150,0
|
|
20241024,111400,32047440,5150,5150,5150,5150,0
|
|
20241024,111300,32047440,5150,5150,5150,5150,0
|
|
20241024,111200,32047440,5150,5150,5150,5150,0
|
|
20241024,111100,32047440,5150,5150,5150,5150,0
|
|
20241024,111000,32047440,5150,5150,5150,5150,0
|
|
20241024,110900,32047440,5150,5150,5150,5150,0
|
|
20241024,110800,32047440,5150,5150,5150,5150,243
|
|
20241024,110700,30795990,5160,5160,5160,5160,0
|
|
20241024,110600,30795990,5160,5160,5160,5160,0
|
|
20241024,110500,30795990,5160,5160,5160,5160,0
|
|
20241024,110400,30795990,5160,5160,5160,5160,0
|
|
20241024,110300,30795990,5160,5160,5160,5160,5
|
|
20241024,110200,30770190,5160,5160,5160,5160,0
|
|
20241024,110100,30770190,5160,5160,5160,5160,0
|
|
20241024,110000,30770190,5160,5160,5160,5160,0
|
|
20241024,105900,30770190,5160,5160,5160,5160,0
|
|
20241024,105800,30770190,5160,5160,5160,5160,242
|
|
20241024,105700,29521470,5160,5160,5160,5160,0
|
|
20241024,105600,29521470,5160,5160,5160,5160,0
|
|
20241024,105500,29521470,5160,5160,5160,5160,0
|
|
20241024,105400,29521470,5160,5160,5160,5160,0
|
|
20241024,105300,29521470,5160,5160,5160,5160,0
|
|
20241024,105200,29521470,5160,5160,5160,5160,0
|
|
20241024,105100,29521470,5160,5160,5160,5160,0
|
|
20241024,105000,29521470,5160,5160,5160,5160,0
|
|
20241024,104900,29521470,5160,5160,5160,5160,0
|
|
20241024,104800,29521470,5160,5160,5160,5160,0
|
|
20241024,104700,29521470,5160,5160,5160,5160,0
|
|
20241024,104600,29521470,5160,5160,5160,5160,0
|
|
20241024,104500,29521470,5160,5160,5160,5160,0
|
|
20241024,104400,29521470,5160,5160,5160,5160,0
|
|
20241024,104300,29521470,5160,5160,5160,5160,0
|
|
20241024,104200,29521470,5160,5160,5160,5160,0
|
|
20241024,104100,29521470,5160,5160,5160,5160,0
|
|
20241024,104000,29521470,5160,5160,5160,5160,0
|
|
20241024,103900,29521470,5160,5160,5160,5160,7
|
|
20241024,103800,29485350,5160,5160,5160,5160,0
|
|
20241024,103700,29485350,5160,5160,5160,5160,0
|
|
20241024,103600,29485350,5160,5150,5160,5150,137
|
|
20241024,103500,28779530,5150,5150,5150,5150,61
|
|
20241024,103400,28465380,5150,5150,5150,5150,0
|
|
20241024,103300,28465380,5150,5150,5150,5150,0
|
|
20241024,103200,28465380,5150,5150,5150,5150,0
|
|
20241024,103100,28465380,5150,5140,5150,5140,363
|
|
20241024,103000,26599220,5140,5140,5140,5140,0
|
|
20241024,102900,26599220,5140,5140,5140,5140,92
|
|
20241024,102800,26126340,5140,5140,5140,5140,0
|
|
20241024,102700,26126340,5140,5140,5140,5130,420
|
|
20241024,102600,23971670,5140,5140,5140,5140,0
|
|
20241024,102500,23971670,5140,5130,5140,5130,33
|
|
20241024,102400,23802310,5140,5140,5140,5140,0
|
|
20241024,102300,23802310,5140,5140,5140,5140,0
|
|
20241024,102200,23802310,5140,5140,5140,5140,0
|
|
20241024,102100,23802310,5140,5140,5140,5140,0
|
|
20241024,102000,23802310,5140,5140,5140,5140,0
|
|
20241024,101900,23802310,5140,5140,5140,5140,0
|
|
20241024,101800,23802310,5140,5140,5140,5140,0
|
|
20241024,101700,23802310,5140,5140,5140,5140,0
|
|
20241024,101600,23802310,5140,5140,5140,5140,0
|
|
20241024,101500,23802310,5140,5140,5140,5140,0
|
|
20241024,101400,23802310,5140,5140,5140,5140,0
|
|
20241024,101300,23802310,5140,5140,5140,5140,0
|
|
20241024,101200,23802310,5140,5140,5140,5140,0
|
|
20241024,101100,23802310,5140,5140,5140,5140,0
|
|
20241024,101000,23802310,5140,5110,5140,5100,162
|
|
20241024,100900,22974770,5140,5140,5140,5140,0
|
|
20241024,100800,22974770,5140,5140,5140,5140,0
|
|
20241024,100700,22974770,5140,5140,5140,5140,7
|
|
20241024,100600,22938790,5140,5140,5140,5140,3
|
|
20241024,100500,22923370,5140,5140,5140,5140,0
|
|
20241024,100400,22923370,5140,5140,5140,5140,0
|
|
20241024,100300,22923370,5140,5140,5140,5140,2
|
|
20241024,100200,22913090,5140,5140,5140,5140,1
|
|
20241024,100100,22907950,5140,5140,5140,5140,0
|
|
20241024,100000,22907950,5140,5140,5140,5140,0
|
|
20241024,095900,22907950,5140,5140,5140,5140,0
|
|
20241024,095800,22907950,5140,5140,5140,5140,1
|
|
20241024,095700,22902810,5140,5110,5140,5110,19
|
|
20241024,095600,22805480,5160,5160,5160,5160,0
|
|
20241024,095500,22805480,5160,5100,5160,5100,151
|
|
20241024,095400,22031930,5120,5120,5120,5110,171
|
|
20241024,095300,21157850,5140,5140,5140,5140,0
|
|
20241024,095200,21157850,5140,5140,5140,5140,0
|
|
20241024,095100,21157850,5140,5140,5140,5140,0
|
|
20241024,095000,21157850,5140,5120,5140,5110,433
|
|
20241024,094900,18943230,5110,5110,5110,5110,0
|
|
20241024,094800,18943230,5110,5110,5110,5110,50
|
|
20241024,094700,18687730,5150,5150,5150,5150,0
|
|
20241024,094600,18687730,5150,5150,5150,5150,0
|
|
20241024,094500,18687730,5150,5150,5150,5150,0
|
|
20241024,094400,18687730,5150,5150,5150,5150,0
|
|
20241024,094300,18687730,5150,5150,5150,5150,0
|
|
20241024,094200,18687730,5150,5110,5150,5110,52
|
|
20241024,094100,18421610,5160,5160,5160,5160,0
|
|
20241024,094000,18421610,5160,5130,5160,5100,1144
|
|
20241024,093900,12559050,5160,5160,5160,5160,31
|
|
20241024,093800,12399090,5160,5160,5160,5160,0
|
|
20241024,093700,12399090,5160,5160,5160,5160,0
|
|
20241024,093600,12399090,5160,5160,5160,5160,0
|
|
20241024,093500,12399090,5160,5160,5160,5160,0
|
|
20241024,093400,12399090,5160,5160,5160,5160,0
|
|
20241024,093300,12399090,5160,5160,5160,5160,4
|
|
20241024,093200,12378450,5160,5160,5160,5160,1
|
|
20241024,093100,12373290,5160,5130,5160,5130,5
|
|
20241024,093000,12347520,5160,5160,5160,5160,0
|
|
20241024,092900,12347520,5160,5130,5160,5130,2
|
|
20241024,092800,12337230,5160,5160,5160,5160,0
|
|
20241024,092700,12337230,5160,5160,5160,5160,0
|
|
20241024,092600,12337230,5160,5160,5160,5160,0
|
|
20241024,092500,12337230,5160,5160,5160,5160,0
|
|
20241024,092400,12337230,5160,5160,5160,5160,0
|
|
20241024,092300,12337230,5160,5160,5160,5160,0
|
|
20241024,092200,12337230,5160,5160,5160,5160,0
|
|
20241024,092100,12337230,5160,5160,5160,5160,1
|
|
20241024,092000,12332070,5160,5160,5160,5160,0
|
|
20241024,091900,12332070,5160,5130,5160,5130,10
|
|
20241024,091800,12280710,5130,5140,5160,5130,171
|
|
20241024,091700,11401960,5170,5130,5170,5130,390
|
|
20241024,091600,9398340,5170,5140,5170,5140,4
|
|
20241024,091500,9377750,5140,5140,5140,5140,0
|
|
20241024,091400,9377750,5140,5140,5140,5140,2
|
|
20241024,091300,9367470,5180,5180,5180,5180,0
|
|
20241024,091200,9367470,5180,5130,5180,5130,379
|
|
20241024,091100,7413750,5130,5130,5130,5120,255
|
|
20241024,091000,6107620,5130,5130,5130,5130,11
|
|
20241024,090900,6051190,5130,5140,5140,5130,175
|
|
20241024,090800,5153310,5130,5130,5130,5130,148
|
|
20241024,090700,4394070,5130,5130,5140,5130,327
|
|
20241024,090600,2715920,5140,5140,5140,5140,1
|
|
20241024,090500,2710780,5140,5160,5180,5140,187
|
|
20241024,090400,1748170,5190,5160,5190,5160,125
|
|
20241024,090300,1102420,5190,5190,5190,5190,0
|
|
20241024,090200,1102420,5190,5190,5190,5190,0
|
|
20241024,090100,1102420,5190,5190,5190,5190,0
|
|
20241024,090000,1102420,5190,5190,5190,5150,213
|