634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,193100,912125940,5010,5010,5010,5010,3030
|
|
20241022,193000,912125940,5010,5010,5010,5010,0
|
|
20241022,192900,912125940,5010,5010,5010,5010,0
|
|
20241022,192800,912125940,5010,5010,5010,5010,0
|
|
20241022,192700,912125940,5010,5010,5010,5010,0
|
|
20241022,192600,912125940,5010,5010,5010,5010,0
|
|
20241022,192500,912125940,5010,5010,5010,5010,0
|
|
20241022,192400,912125940,5010,5010,5010,5010,0
|
|
20241022,192300,912125940,5010,5010,5010,5010,0
|
|
20241022,192200,912125940,5010,5010,5010,5010,0
|
|
20241022,192100,912125940,5010,5010,5010,5010,0
|
|
20241022,192000,912125940,5010,5010,5010,5010,0
|
|
20241022,191900,912125940,5010,5010,5010,5010,0
|
|
20241022,191800,912125940,5010,5010,5010,5010,0
|
|
20241022,191700,912125940,5010,5010,5010,5010,0
|
|
20241022,191600,912125940,5010,5010,5010,5010,0
|
|
20241022,191500,912125940,5010,5010,5010,5010,0
|
|
20241022,191400,912125940,5010,5010,5010,5010,0
|
|
20241022,191300,912125940,5010,5010,5010,5010,0
|
|
20241022,191200,912125940,5010,5010,5010,5010,0
|
|
20241022,191100,912125940,5010,5010,5010,5010,0
|
|
20241022,191000,912125940,5010,5010,5010,5010,0
|
|
20241022,190900,912125940,5010,5010,5010,5010,0
|
|
20241022,190800,912125940,5010,5010,5010,5010,0
|
|
20241022,190700,912125940,5010,5010,5010,5010,0
|
|
20241022,190600,912125940,5010,5010,5010,5010,0
|
|
20241022,190500,912125940,5010,5010,5010,5010,0
|
|
20241022,190400,912125940,5010,5010,5010,5010,0
|
|
20241022,190300,912125940,5010,5010,5010,5010,0
|
|
20241022,190200,912125940,5010,5010,5010,5010,0
|
|
20241022,190100,912125940,5010,5010,5010,5010,3030
|
|
20241022,190000,912125940,5010,5010,5010,5010,0
|
|
20241022,185900,912125940,5010,5010,5010,5010,0
|
|
20241022,185800,912125940,5010,5010,5010,5010,0
|
|
20241022,185700,912125940,5010,5010,5010,5010,0
|
|
20241022,185600,912125940,5010,5010,5010,5010,0
|
|
20241022,185500,912125940,5010,5010,5010,5010,0
|
|
20241022,185400,912125940,5010,5010,5010,5010,0
|
|
20241022,185300,912125940,5010,5010,5010,5010,0
|
|
20241022,185200,912125940,5010,5010,5010,5010,0
|
|
20241022,185100,912125940,5010,5010,5010,5010,0
|
|
20241022,185000,912125940,5010,5010,5010,5010,0
|
|
20241022,184900,912125940,5010,5010,5010,5010,0
|
|
20241022,184800,912125940,5010,5010,5010,5010,0
|
|
20241022,184700,912125940,5010,5010,5010,5010,0
|
|
20241022,184600,912125940,5010,5010,5010,5010,0
|
|
20241022,184500,912125940,5010,5010,5010,5010,0
|
|
20241022,184400,912125940,5010,5010,5010,5010,0
|
|
20241022,184300,912125940,5010,5010,5010,5010,0
|
|
20241022,184200,912125940,5010,5010,5010,5010,0
|
|
20241022,184100,912125940,5010,5010,5010,5010,0
|
|
20241022,184000,912125940,5010,5010,5010,5010,0
|
|
20241022,183900,912125940,5010,5010,5010,5010,0
|
|
20241022,183800,912125940,5010,5010,5010,5010,0
|
|
20241022,183700,912125940,5010,5010,5010,5010,0
|
|
20241022,183600,912125940,5010,5010,5010,5010,0
|
|
20241022,183500,912125940,5010,5010,5010,5010,0
|
|
20241022,183400,912125940,5010,5010,5010,5010,0
|
|
20241022,183300,912125940,5010,5010,5010,5010,0
|
|
20241022,183200,912125940,5010,5010,5010,5010,0
|
|
20241022,183100,912125940,5010,5010,5010,5010,3030
|
|
20241022,183000,912125940,5010,5010,5010,5010,0
|
|
20241022,182900,912125940,5010,5010,5010,5010,0
|
|
20241022,182800,912125940,5010,5010,5010,5010,0
|
|
20241022,182700,912125940,5010,5010,5010,5010,0
|
|
20241022,182600,912125940,5010,5010,5010,5010,0
|
|
20241022,182500,912125940,5010,5010,5010,5010,0
|
|
20241022,182400,912125940,5010,5010,5010,5010,0
|
|
20241022,182300,912125940,5010,5010,5010,5010,0
|
|
20241022,182200,912125940,5010,5010,5010,5010,0
|
|
20241022,182100,912125940,5010,5010,5010,5010,0
|
|
20241022,182000,912125940,5010,5010,5010,5010,0
|
|
20241022,181900,912125940,5010,5010,5010,5010,0
|
|
20241022,181800,912125940,5010,5010,5010,5010,0
|
|
20241022,181700,912125940,5010,5010,5010,5010,0
|
|
20241022,181600,912125940,5010,5010,5010,5010,0
|
|
20241022,181500,912125940,5010,5010,5010,5010,0
|
|
20241022,181400,912125940,5010,5010,5010,5010,0
|
|
20241022,181300,912125940,5010,5010,5010,5010,0
|
|
20241022,181200,912125940,5010,5010,5010,5010,0
|
|
20241022,181100,912125940,5010,5010,5010,5010,0
|
|
20241022,181000,912125940,5010,5010,5010,5010,0
|
|
20241022,180900,912125940,5010,5010,5010,5010,0
|
|
20241022,180800,912125940,5010,5010,5010,5010,0
|
|
20241022,180700,912125940,5010,5010,5010,5010,0
|
|
20241022,180600,912125940,5010,5010,5010,5010,0
|
|
20241022,180500,912125940,5010,5010,5010,5010,0
|
|
20241022,180400,912125940,5010,5010,5010,5010,0
|
|
20241022,180300,912125940,5010,5010,5010,5010,0
|
|
20241022,180200,912125940,5010,5010,5010,5010,0
|
|
20241022,180100,912125940,5010,5010,5010,5010,3030
|
|
20241022,180000,912125940,5010,5010,5010,5010,0
|
|
20241022,175900,912125940,5010,5010,5010,5010,0
|
|
20241022,175800,912125940,5010,5010,5010,5010,0
|
|
20241022,175700,912125940,5010,5010,5010,5010,0
|
|
20241022,175600,912125940,5010,5010,5010,5010,0
|
|
20241022,175500,912125940,5010,5010,5010,5010,0
|
|
20241022,175400,912125940,5010,5010,5010,5010,0
|
|
20241022,175300,912125940,5010,5010,5010,5010,0
|
|
20241022,175200,912125940,5010,5010,5010,5010,0
|
|
20241022,175100,912125940,5010,5010,5010,5010,0
|
|
20241022,175000,912125940,5010,5010,5010,5010,0
|
|
20241022,174900,912125940,5010,5010,5010,5010,0
|
|
20241022,174800,912125940,5010,5010,5010,5010,0
|
|
20241022,174700,912125940,5010,5010,5010,5010,0
|
|
20241022,174600,912125940,5010,5010,5010,5010,0
|
|
20241022,174500,912125940,5010,5010,5010,5010,0
|
|
20241022,174400,912125940,5010,5010,5010,5010,0
|
|
20241022,174300,912125940,5010,5010,5010,5010,0
|
|
20241022,174200,912125940,5010,5010,5010,5010,0
|
|
20241022,174100,912125940,5010,5010,5010,5010,0
|
|
20241022,174000,912125940,5010,5010,5010,5010,0
|
|
20241022,173900,912125940,5010,5010,5010,5010,0
|
|
20241022,173800,912125940,5010,5010,5010,5010,0
|
|
20241022,173700,912125940,5010,5010,5010,5010,0
|
|
20241022,173600,912125940,5010,5010,5010,5010,0
|
|
20241022,173500,912125940,5010,5010,5010,5010,0
|
|
20241022,173400,912125940,5010,5010,5010,5010,0
|
|
20241022,173300,912125940,5010,5010,5010,5010,0
|
|
20241022,173200,912125940,5010,5010,5010,5010,0
|
|
20241022,173100,912125940,5010,5010,5010,5010,3030
|
|
20241022,173000,912125940,5010,5010,5010,5010,0
|
|
20241022,172900,912125940,5010,5010,5010,5010,0
|
|
20241022,172800,912125940,5010,5010,5010,5010,0
|
|
20241022,172700,912125940,5010,5010,5010,5010,0
|
|
20241022,172600,912125940,5010,5010,5010,5010,0
|
|
20241022,172500,912125940,5010,5010,5010,5010,0
|
|
20241022,172400,912125940,5010,5010,5010,5010,0
|
|
20241022,172300,912125940,5010,5010,5010,5010,0
|
|
20241022,172200,912125940,5010,5010,5010,5010,0
|
|
20241022,172100,912125940,5010,5010,5010,5010,0
|
|
20241022,172000,912125940,5010,5010,5010,5010,0
|
|
20241022,171900,912125940,5010,5010,5010,5010,0
|
|
20241022,171800,912125940,5010,5010,5010,5010,0
|
|
20241022,171700,912125940,5010,5010,5010,5010,0
|
|
20241022,171600,912125940,5010,5010,5010,5010,0
|
|
20241022,171500,912125940,5010,5010,5010,5010,0
|
|
20241022,171400,912125940,5010,5010,5010,5010,0
|
|
20241022,171300,912125940,5010,5010,5010,5010,0
|
|
20241022,171200,912125940,5010,5010,5010,5010,0
|
|
20241022,171100,912125940,5010,5010,5010,5010,0
|
|
20241022,171000,912125940,5010,5010,5010,5010,0
|
|
20241022,170900,912125940,5010,5010,5010,5010,0
|
|
20241022,170800,912125940,5010,5010,5010,5010,0
|
|
20241022,170700,912125940,5010,5010,5010,5010,0
|
|
20241022,170600,912125940,5010,5010,5010,5010,0
|
|
20241022,170500,912125940,5010,5010,5010,5010,0
|
|
20241022,170400,912125940,5010,5010,5010,5010,0
|
|
20241022,170300,912125940,5010,5010,5010,5010,0
|
|
20241022,170200,912125940,5010,5010,5010,5010,0
|
|
20241022,170100,912125940,5010,5010,5010,5010,3030
|
|
20241022,170000,912125940,5010,5010,5010,5010,0
|
|
20241022,165900,912125940,5010,5010,5010,5010,0
|
|
20241022,165800,912125940,5010,5010,5010,5010,0
|
|
20241022,165700,912125940,5010,5010,5010,5010,0
|
|
20241022,165600,912125940,5010,5010,5010,5010,0
|
|
20241022,165500,912125940,5010,5010,5010,5010,0
|
|
20241022,165400,912125940,5010,5010,5010,5010,0
|
|
20241022,165300,912125940,5010,5010,5010,5010,0
|
|
20241022,165200,912125940,5010,5010,5010,5010,0
|
|
20241022,165100,912125940,5010,5010,5010,5010,0
|
|
20241022,165000,912125940,5010,5010,5010,5010,0
|
|
20241022,164900,912125940,5010,5010,5010,5010,0
|
|
20241022,164800,912125940,5010,5010,5010,5010,0
|
|
20241022,164700,912125940,5010,5010,5010,5010,0
|
|
20241022,164600,912125940,5010,5010,5010,5010,0
|
|
20241022,164500,912125940,5010,5010,5010,5010,0
|
|
20241022,164400,912125940,5010,5010,5010,5010,0
|
|
20241022,164300,912125940,5010,5010,5010,5010,0
|
|
20241022,164200,912125940,5010,5010,5010,5010,0
|
|
20241022,164100,912125940,5010,5010,5010,5010,0
|
|
20241022,164000,912125940,5010,5010,5010,5010,0
|
|
20241022,163900,912125940,5010,5010,5010,5010,0
|
|
20241022,163800,912125940,5010,5010,5010,5010,0
|
|
20241022,163700,912125940,5010,5010,5010,5010,0
|
|
20241022,163600,912125940,5010,5010,5010,5010,0
|
|
20241022,163500,912125940,5010,5010,5010,5010,0
|
|
20241022,163400,912125940,5010,5010,5010,5010,0
|
|
20241022,163300,912125940,5010,5010,5010,5010,0
|
|
20241022,163200,912125940,5010,5010,5010,5010,0
|
|
20241022,163100,912125940,5010,5010,5010,5010,3030
|
|
20241022,163000,912125940,5010,5010,5010,5010,0
|
|
20241022,162900,912125940,5010,5010,5010,5010,0
|
|
20241022,162800,912125940,5010,5010,5010,5010,0
|
|
20241022,162700,912125940,5010,5010,5010,5010,0
|
|
20241022,162600,912125940,5010,5010,5010,5010,0
|
|
20241022,162500,912125940,5010,5010,5010,5010,0
|
|
20241022,162400,912125940,5010,5010,5010,5010,0
|
|
20241022,162300,912125940,5010,5010,5010,5010,0
|
|
20241022,162200,912125940,5010,5010,5010,5010,0
|
|
20241022,162100,912125940,5010,5010,5010,5010,0
|
|
20241022,162000,912125940,5010,5010,5010,5010,0
|
|
20241022,161900,912125940,5010,5010,5010,5010,0
|
|
20241022,161800,912125940,5010,5010,5010,5010,0
|
|
20241022,161700,912125940,5010,5010,5010,5010,0
|
|
20241022,161600,912125940,5010,5010,5010,5010,0
|
|
20241022,161500,912125940,5010,5010,5010,5010,0
|
|
20241022,161400,912125940,5010,5010,5010,5010,0
|
|
20241022,161300,912125940,5010,5010,5010,5010,0
|
|
20241022,161200,912125940,5010,5010,5010,5010,0
|
|
20241022,161100,912125940,5010,5010,5010,5010,0
|
|
20241022,161000,912125940,5010,5010,5010,5010,0
|
|
20241022,160900,912125940,5010,5010,5010,5010,0
|
|
20241022,160800,912125940,5010,5010,5010,5010,0
|
|
20241022,160700,912125940,5010,5010,5010,5010,0
|
|
20241022,160600,912125940,5010,5010,5010,5010,0
|
|
20241022,160500,912125940,5010,5010,5010,5010,0
|
|
20241022,160400,912125940,5010,5010,5010,5010,0
|
|
20241022,160300,912125940,5010,5010,5010,5010,0
|
|
20241022,160200,912125940,5010,5010,5010,5010,0
|
|
20241022,160100,912125940,5010,5010,5010,5010,3030
|
|
20241022,160000,912125940,5010,5010,5010,5010,0
|
|
20241022,155900,912125940,5010,5010,5010,5010,0
|
|
20241022,155800,912125940,5010,5010,5010,5010,0
|
|
20241022,155700,912125940,5010,5010,5010,5010,0
|
|
20241022,155600,912125940,5010,5010,5010,5010,0
|
|
20241022,155500,912125940,5010,5010,5010,5010,0
|
|
20241022,155400,912125940,5010,5010,5010,5010,0
|
|
20241022,155300,912125940,5010,5010,5010,5010,0
|
|
20241022,155200,912125940,5010,5010,5010,5010,0
|
|
20241022,155100,912125940,5010,5010,5010,5010,0
|
|
20241022,155000,912125940,5010,5010,5010,5010,0
|
|
20241022,154900,912125940,5010,5010,5010,5010,0
|
|
20241022,154800,912125940,5010,5010,5010,5010,0
|
|
20241022,154700,912125940,5010,5010,5010,5010,0
|
|
20241022,154600,912125940,5010,5010,5010,5010,0
|
|
20241022,154500,912125940,5010,5010,5010,5010,0
|
|
20241022,154400,912125940,5010,5010,5010,5010,0
|
|
20241022,154300,912125940,5010,5010,5010,5010,0
|
|
20241022,154200,912125940,5010,5010,5010,5010,0
|
|
20241022,154100,912125940,5010,5010,5010,5010,0
|
|
20241022,154000,912125940,5010,5010,5010,5010,0
|
|
20241022,153900,912125940,5010,5010,5010,5010,0
|
|
20241022,153800,912125940,5010,5010,5010,5010,0
|
|
20241022,153700,912125940,5010,5010,5010,5010,0
|
|
20241022,153600,912125940,5010,5010,5010,5010,0
|
|
20241022,153500,912125940,5010,5010,5010,5010,0
|
|
20241022,153400,912125940,5010,5010,5010,5010,0
|
|
20241022,153300,912125940,5010,5010,5010,5010,0
|
|
20241022,153200,912125940,5010,5010,5010,5010,0
|
|
20241022,153100,912125940,5010,5010,5010,5010,3030
|
|
20241022,153000,912125940,5010,5010,5010,5010,3030
|
|
20241022,152900,896945640,5020,5020,5020,5020,0
|
|
20241022,152800,896945640,5020,5020,5020,5020,0
|
|
20241022,152700,896945640,5020,5020,5020,5020,0
|
|
20241022,152600,896945640,5020,5020,5020,5020,0
|
|
20241022,152500,896945640,5020,5020,5020,5020,0
|
|
20241022,152400,896945640,5020,5020,5020,5020,0
|
|
20241022,152300,896945640,5020,5020,5020,5020,0
|
|
20241022,152200,896945640,5020,5020,5020,5020,0
|
|
20241022,152100,896945640,5020,5020,5020,5020,0
|
|
20241022,152000,896945640,5020,5020,5020,5020,0
|
|
20241022,151900,896945640,5020,5020,5030,5020,282
|
|
20241022,151800,895527410,5020,5020,5020,5010,1099
|
|
20241022,151700,890016960,5010,5020,5020,5010,31
|
|
20241022,151600,889861540,5020,5030,5030,5020,759
|
|
20241022,151500,886047890,5030,5030,5040,5030,111
|
|
20241022,151400,885489550,5040,5030,5040,5030,251
|
|
20241022,151300,884226250,5020,5020,5020,5020,44
|
|
20241022,151200,884005370,5020,5020,5020,5020,27
|
|
20241022,151100,883869830,5020,5020,5020,5020,1356
|
|
20241022,151000,877062710,5040,5040,5040,5040,18
|
|
20241022,150900,876971990,5010,5020,5020,5010,1552
|
|
20241022,150800,869195730,5020,5020,5020,5020,140
|
|
20241022,150700,868492930,5020,5020,5020,5020,714
|
|
20241022,150600,864908650,5020,5020,5020,5010,712
|
|
20241022,150500,861337430,5020,5030,5040,5010,10228
|
|
20241022,150400,809994750,5030,5030,5030,5030,403
|
|
20241022,150300,807967660,5030,5030,5030,5030,39
|
|
20241022,150200,807771490,5020,5020,5020,5020,5
|
|
20241022,150100,807746390,5020,5030,5030,5020,178
|
|
20241022,150000,806852700,5020,5030,5030,5020,360
|
|
20241022,145900,805042340,5030,5030,5040,5030,103
|
|
20241022,145800,804524240,5030,5030,5030,5030,256
|
|
20241022,145700,803236560,5020,5030,5030,5020,839
|
|
20241022,145600,799019080,5030,5030,5030,5030,0
|
|
20241022,145500,799019080,5030,5020,5030,5020,4
|
|
20241022,145400,798998970,5020,5020,5030,5020,3567
|
|
20241022,145300,781082630,5030,5030,5030,5030,1
|
|
20241022,145200,781077600,5030,5030,5030,5030,71
|
|
20241022,145100,780720470,5030,5020,5030,5020,494
|
|
20241022,145000,778240540,5030,5030,5030,5030,1596
|
|
20241022,144900,770212660,5030,5030,5030,5030,100
|
|
20241022,144800,769709660,5030,5030,5030,5030,103
|
|
20241022,144700,769191570,5050,5050,5050,5050,0
|
|
20241022,144600,769191570,5050,5050,5050,5050,22
|
|
20241022,144500,769080470,5050,5050,5050,5040,21
|
|
20241022,144400,768974430,5040,5040,5040,5040,545
|
|
20241022,144300,766227630,5050,5050,5050,5050,310
|
|
20241022,144200,764662130,5040,5030,5040,5030,1062
|
|
20241022,144100,759312610,5030,5040,5040,5030,255
|
|
20241022,144000,758029910,5030,5030,5030,5030,110
|
|
20241022,143900,757476610,5030,5030,5030,5030,0
|
|
20241022,143800,757476610,5030,5030,5030,5030,0
|
|
20241022,143700,757476610,5030,5040,5040,5030,170
|
|
20241022,143600,756621490,5050,5050,5050,5050,10
|
|
20241022,143500,756570990,5050,5040,5050,5040,102
|
|
20241022,143400,756056890,5040,5040,5040,5040,129
|
|
20241022,143300,755406730,5030,5030,5030,5030,49
|
|
20241022,143200,755160260,5030,5030,5030,5030,150
|
|
20241022,143100,754405760,5040,5040,5040,5040,2
|
|
20241022,143000,754395680,5040,5040,5040,5040,501
|
|
20241022,142900,751870640,5040,5040,5040,5040,127
|
|
20241022,142800,751230560,5030,5040,5040,5030,56
|
|
20241022,142700,750948870,5040,5040,5040,5040,1272
|
|
20241022,142600,744537990,5050,5040,5050,5040,1072
|
|
20241022,142500,739135100,5040,5030,5040,5030,697
|
|
20241022,142400,735622320,5030,5030,5030,5030,156
|
|
20241022,142300,734837640,5030,5030,5030,5020,67
|
|
20241022,142200,734500750,5020,5030,5030,5020,175
|
|
20241022,142100,733622100,5020,5030,5030,5020,326
|
|
20241022,142000,731985470,5030,5030,5030,5030,226
|
|
20241022,141900,730848690,5030,5030,5030,5030,394
|
|
20241022,141800,728866870,5050,5030,5050,5030,639
|
|
20241022,141700,725652680,5030,5030,5030,5030,980
|
|
20241022,141600,720723280,5040,5050,5050,5040,13
|
|
20241022,141500,720657750,5040,5050,5050,5040,21
|
|
20241022,141400,720551810,5050,5050,5050,5050,0
|
|
20241022,141300,720551810,5050,5050,5050,5050,1116
|
|
20241022,141200,714916010,5040,5030,5040,5030,1185
|
|
20241022,141100,708943620,5030,5040,5040,5030,7
|
|
20241022,141000,708908350,5040,5040,5040,5040,7
|
|
20241022,140900,708873070,5040,5040,5040,5040,0
|
|
20241022,140800,708873070,5040,5030,5040,5030,312
|
|
20241022,140700,707303680,5030,5030,5030,5030,149
|
|
20241022,140600,706554210,5030,5030,5030,5030,480
|
|
20241022,140500,704139810,5030,5030,5030,5030,39
|
|
20241022,140400,703943640,5030,5030,5030,5020,671
|
|
20241022,140300,700568520,5030,5030,5030,5030,11
|
|
20241022,140200,700513190,5030,5030,5030,5030,507
|
|
20241022,140100,697962980,5030,5040,5040,5030,55
|
|
20241022,140000,697686290,5040,5040,5040,5040,13
|
|
20241022,135900,697620770,5040,5040,5040,5040,0
|
|
20241022,135800,697620770,5040,5040,5040,5040,245
|
|
20241022,135700,696385970,5030,5030,5030,5030,0
|
|
20241022,135600,696385970,5030,5030,5030,5030,0
|
|
20241022,135500,696385970,5030,5030,5030,5030,116
|
|
20241022,135400,695802490,5030,5030,5030,5030,889
|
|
20241022,135300,691330820,5030,5030,5030,5030,30
|
|
20241022,135200,691179920,5040,5040,5040,5040,103
|
|
20241022,135100,690660800,5040,5030,5040,5030,240
|
|
20241022,135000,689453560,5040,5040,5040,5040,1
|
|
20241022,134900,689448520,5040,5040,5040,5040,608
|
|
20241022,134800,686384200,5050,5050,5050,5050,1
|
|
20241022,134700,686379150,5050,5050,5050,5050,0
|
|
20241022,134600,686379150,5050,5050,5050,5050,0
|
|
20241022,134500,686379150,5050,5050,5050,5050,0
|
|
20241022,134400,686379150,5050,5050,5050,5050,0
|
|
20241022,134300,686379150,5050,5050,5050,5050,118
|
|
20241022,134200,685783250,5050,5050,5050,5050,1
|
|
20241022,134100,685778200,5050,5050,5050,5050,2
|
|
20241022,134000,685768100,5050,5050,5050,5050,537
|
|
20241022,133900,683056250,5050,5050,5050,5050,1
|
|
20241022,133800,683051200,5030,5030,5030,5030,0
|
|
20241022,133700,683051200,5030,5030,5030,5030,0
|
|
20241022,133600,683051200,5030,5030,5030,5030,0
|
|
20241022,133500,683051200,5030,5030,5030,5030,0
|
|
20241022,133400,683051200,5030,5030,5030,5030,300
|
|
20241022,133300,681542200,5030,5040,5040,5030,10
|
|
20241022,133200,681491890,5030,5040,5040,5030,120
|
|
20241022,133100,680887280,5040,5040,5040,5040,1049
|
|
20241022,133000,675600320,5040,5040,5040,5040,50
|
|
20241022,132900,675348320,5040,5030,5040,5030,933
|
|
20241022,132800,670655300,5030,5030,5030,5030,542
|
|
20241022,132700,667929040,5040,5040,5040,5040,11
|
|
20241022,132600,667873600,5040,5040,5040,5040,85
|
|
20241022,132500,667445200,5040,5040,5040,5040,2
|
|
20241022,132400,667435120,5040,5040,5040,5040,187
|
|
20241022,132300,666492640,5040,5040,5040,5040,0
|
|
20241022,132200,666492640,5040,5040,5040,5040,49
|
|
20241022,132100,666245680,5030,5030,5030,5030,2500
|
|
20241022,132000,653670680,5040,5050,5050,5040,1053
|
|
20241022,131900,648362660,5050,5050,5050,5050,0
|
|
20241022,131800,648362660,5050,5050,5050,5050,2
|
|
20241022,131700,648352560,5040,5040,5040,5040,36
|
|
20241022,131600,648171120,5040,5040,5040,5040,0
|
|
20241022,131500,648171120,5040,5040,5040,5040,0
|
|
20241022,131400,648171120,5040,5040,5040,5040,0
|
|
20241022,131300,648171120,5040,5040,5040,5040,0
|
|
20241022,131200,648171120,5040,5040,5040,5040,0
|
|
20241022,131100,648171120,5040,5050,5050,5040,118
|
|
20241022,131000,647575660,5040,5040,5040,5040,35
|
|
20241022,130900,647399260,5050,5050,5050,5050,0
|
|
20241022,130800,647399260,5050,5050,5050,5050,0
|
|
20241022,130700,647399260,5050,5050,5050,5050,1
|
|
20241022,130600,647394210,5050,5050,5050,5050,1
|
|
20241022,130500,647389160,5050,5040,5050,5040,202
|
|
20241022,130400,646371060,5050,5050,5050,5050,3
|
|
20241022,130300,646355910,5040,5040,5040,5040,0
|
|
20241022,130200,646355910,5040,5040,5040,5040,10
|
|
20241022,130100,646305510,5040,5040,5040,5040,290
|
|
20241022,130000,644843910,5050,5050,5050,5050,23
|
|
20241022,125900,644727760,5050,5050,5050,5050,110
|
|
20241022,125800,644172260,5050,5050,5050,5050,10
|
|
20241022,125700,644121760,5050,5050,5050,5050,40
|
|
20241022,125600,643919760,5040,5050,5050,5040,64
|
|
20241022,125500,643597000,5050,5050,5050,5050,500
|
|
20241022,125400,641072000,5040,5040,5040,5040,0
|
|
20241022,125300,641072000,5040,5040,5040,5040,0
|
|
20241022,125200,641072000,5040,5040,5040,5040,131
|
|
20241022,125100,640411760,5040,5040,5040,5040,181
|
|
20241022,125000,639499520,5040,5040,5040,5040,360
|
|
20241022,124900,637685120,5040,5040,5040,5040,1846
|
|
20241022,124800,628381280,5040,5040,5040,5040,0
|
|
20241022,124700,628381280,5040,5040,5040,5040,0
|
|
20241022,124600,628381280,5040,5040,5040,5040,39
|
|
20241022,124500,628184720,5050,5040,5050,5040,166
|
|
20241022,124400,627347580,5050,5050,5050,5050,0
|
|
20241022,124300,627347580,5050,5050,5050,5050,750
|
|
20241022,124200,623560080,5060,5060,5060,5060,0
|
|
20241022,124100,623560080,5060,5060,5060,5060,0
|
|
20241022,124000,623560080,5060,5060,5060,5060,291
|
|
20241022,123900,622087620,5060,5060,5060,5060,0
|
|
20241022,123800,622087620,5060,5070,5070,5060,51
|
|
20241022,123700,621829550,5070,5070,5070,5070,210
|
|
20241022,123600,620764850,5060,5060,5060,5060,0
|
|
20241022,123500,620764850,5060,5060,5060,5060,500
|
|
20241022,123400,618234850,5070,5070,5070,5070,7
|
|
20241022,123300,618199360,5060,5060,5060,5060,132
|
|
20241022,123200,617531440,5070,5070,5070,5070,0
|
|
20241022,123100,617531440,5070,5070,5070,5070,9
|
|
20241022,123000,617485810,5060,5060,5060,5060,0
|
|
20241022,122900,617485810,5060,5060,5060,5060,0
|
|
20241022,122800,617485810,5060,5060,5060,5060,5
|
|
20241022,122700,617460510,5060,5060,5060,5060,7
|
|
20241022,122600,617425090,5070,5070,5070,5040,1499
|
|
20241022,122500,609861570,5070,5070,5070,5070,4
|
|
20241022,122400,609841290,5070,5070,5070,5060,294
|
|
20241022,122300,608351610,5070,5070,5070,5070,2
|
|
20241022,122200,608341470,5070,5070,5080,5070,806
|
|
20241022,122100,604249730,5070,5070,5070,5070,197
|
|
20241022,122000,603250940,5070,5070,5070,5070,101
|
|
20241022,121900,602738870,5060,5060,5060,5060,0
|
|
20241022,121800,602738870,5060,5060,5060,5060,0
|
|
20241022,121700,602738870,5060,5060,5060,5060,0
|
|
20241022,121600,602738870,5060,5060,5060,5060,0
|
|
20241022,121500,602738870,5060,5060,5060,5060,0
|
|
20241022,121400,602738870,5060,5060,5060,5060,0
|
|
20241022,121300,602738870,5060,5060,5060,5060,50
|
|
20241022,121200,602485870,5060,5060,5060,5060,1
|
|
20241022,121100,602480810,5060,5060,5060,5060,0
|
|
20241022,121000,602480810,5060,5060,5060,5060,401
|
|
20241022,120900,600451750,5070,5070,5070,5070,13
|
|
20241022,120800,600385840,5070,5060,5070,5060,458
|
|
20241022,120700,598067780,5060,5060,5060,5060,0
|
|
20241022,120600,598067780,5060,5060,5060,5060,0
|
|
20241022,120500,598067780,5060,5070,5070,5060,111
|
|
20241022,120400,597506040,5060,5060,5060,5060,889
|
|
20241022,120300,593007700,5060,5060,5060,5060,3
|
|
20241022,120200,592992520,5060,5060,5060,5060,0
|
|
20241022,120100,592992520,5060,5060,5060,5060,1
|
|
20241022,120000,592987460,5060,5060,5060,5060,43
|
|
20241022,115900,592769880,5060,5060,5060,5060,0
|
|
20241022,115800,592769880,5060,5060,5060,5060,992
|
|
20241022,115700,587750360,5060,5060,5060,5060,96
|
|
20241022,115600,587264600,5060,5040,5060,5040,7
|
|
20241022,115500,587229280,5060,5060,5060,5060,77
|
|
20241022,115400,586839660,5040,5050,5050,5040,205
|
|
20241022,115300,585806450,5050,5060,5060,5050,2
|
|
20241022,115200,585796340,5050,5050,5050,5050,24
|
|
20241022,115100,585675140,5060,5060,5060,5060,6
|
|
20241022,115000,585644780,5060,5060,5060,5060,0
|
|
20241022,114900,585644780,5060,5060,5060,5060,10
|
|
20241022,114800,585594180,5060,5060,5060,5060,0
|
|
20241022,114700,585594180,5060,5060,5060,5060,0
|
|
20241022,114600,585594180,5060,5060,5060,5060,123
|
|
20241022,114500,584971800,5060,5050,5060,5050,1513
|
|
20241022,114400,577330190,5050,5050,5050,5050,1
|
|
20241022,114300,577325140,5050,5050,5050,5050,1
|
|
20241022,114200,577320090,5050,5050,5050,5050,0
|
|
20241022,114100,577320090,5050,5030,5050,5030,2
|
|
20241022,114000,577310010,5030,5030,5030,5030,0
|
|
20241022,113900,577310010,5030,5050,5050,5030,526
|
|
20241022,113800,574663710,5030,5030,5030,5030,0
|
|
20241022,113700,574663710,5030,5040,5040,5030,400
|
|
20241022,113600,572651100,5040,5040,5040,5040,400
|
|
20241022,113500,570635100,5040,5040,5040,5040,247
|
|
20241022,113400,569390220,5040,5040,5040,5040,150
|
|
20241022,113300,568634220,5050,5050,5050,5050,1
|
|
20241022,113200,568629170,5040,5040,5040,5040,0
|
|
20241022,113100,568629170,5040,5040,5040,5040,251
|
|
20241022,113000,567364130,5040,5040,5040,5040,200
|
|
20241022,112900,566356130,5040,5040,5040,5030,121
|
|
20241022,112800,565747290,5040,5040,5040,5040,0
|
|
20241022,112700,565747290,5040,5030,5040,5030,202
|
|
20241022,112600,564731210,5030,5030,5030,5030,55
|
|
20241022,112500,564454560,5030,5030,5030,5030,400
|
|
20241022,112400,562442560,5030,5030,5030,5030,0
|
|
20241022,112300,562442560,5030,5030,5050,5030,32
|
|
20241022,112200,562281400,5050,5050,5050,5050,1
|
|
20241022,112100,562276350,5050,5050,5050,5050,7
|
|
20241022,112000,562241000,5030,5030,5030,5030,4725
|
|
20241022,111900,538474250,5020,5030,5030,5020,81
|
|
20241022,111800,538067620,5030,5050,5050,5020,2808
|
|
20241022,111700,523967240,5050,5050,5050,5050,2
|
|
20241022,111600,523957140,5050,5050,5050,5050,41
|
|
20241022,111500,523750090,5050,5050,5050,5050,1
|
|
20241022,111400,523745040,5050,5050,5050,5050,300
|
|
20241022,111300,522230040,5050,5040,5050,5020,10001
|
|
20241022,111200,471969020,5050,5050,5050,5050,126
|
|
20241022,111100,471332720,5050,5050,5050,5050,1
|
|
20241022,111000,471327670,5050,5050,5050,5050,0
|
|
20241022,110900,471327670,5050,5050,5050,5050,0
|
|
20241022,110800,471327670,5050,5050,5050,5050,352
|
|
20241022,110700,469550070,5050,5050,5050,5050,750
|
|
20241022,110600,465762570,5050,5050,5050,5050,0
|
|
20241022,110500,465762570,5050,5060,5060,5050,35
|
|
20241022,110400,465585570,5060,5060,5060,5060,410
|
|
20241022,110300,463510970,5060,5050,5060,5050,251
|
|
20241022,110200,462241810,5050,5060,5070,5050,39
|
|
20241022,110100,462044450,5050,5050,5050,5050,1000
|
|
20241022,110000,456994450,5050,5060,5060,5050,365
|
|
20241022,105900,455150600,5050,5070,5070,5050,501
|
|
20241022,105800,452620530,5070,5070,5070,5070,0
|
|
20241022,105700,452620530,5070,5070,5070,5070,1
|
|
20241022,105600,452615460,5050,5050,5050,5050,0
|
|
20241022,105500,452615460,5050,5060,5060,5050,389
|
|
20241022,105400,450649620,5060,5060,5060,5060,70
|
|
20241022,105300,450295420,5050,5050,5050,5050,400
|
|
20241022,105200,448275420,5050,5050,5050,5050,0
|
|
20241022,105100,448275420,5050,5050,5050,5050,97
|
|
20241022,105000,447785570,5050,5060,5060,5050,2060
|
|
20241022,104900,437381970,5060,5070,5070,5060,502
|
|
20241022,104800,434841830,5070,5070,5070,5070,500
|
|
20241022,104700,432306830,5070,5070,5070,5070,18
|
|
20241022,104600,432215570,5060,5060,5060,5060,0
|
|
20241022,104500,432215570,5060,5060,5060,5060,0
|
|
20241022,104400,432215570,5060,5060,5060,5060,300
|
|
20241022,104300,430697570,5070,5070,5070,5070,3
|
|
20241022,104200,430682360,5070,5070,5070,5070,2
|
|
20241022,104100,430672220,5070,5070,5070,5070,65
|
|
20241022,104000,430342670,5070,5070,5070,5060,117
|
|
20241022,103900,429750480,5070,5070,5070,5070,620
|
|
20241022,103800,426607080,5080,5070,5080,5070,444
|
|
20241022,103700,424353500,5060,5050,5060,5050,10
|
|
20241022,103600,424302910,5070,5070,5070,5070,200
|
|
20241022,103500,423288910,5070,5050,5070,5050,102
|
|
20241022,103400,422773770,5050,5050,5050,5050,0
|
|
20241022,103300,422773770,5050,5050,5050,5050,59
|
|
20241022,103200,422475820,5050,5050,5050,5050,0
|
|
20241022,103100,422475820,5050,5070,5070,5050,346
|
|
20241022,103000,420728400,5060,5060,5060,5050,1499
|
|
20241022,102900,413150600,5060,5050,5060,5050,302
|
|
20241022,102800,411625480,5050,5060,5060,5050,1080
|
|
20241022,102700,406171280,5060,5060,5060,5060,0
|
|
20241022,102600,406171280,5060,5060,5060,5060,1
|
|
20241022,102500,406166220,5060,5060,5060,5060,604
|
|
20241022,102400,403109980,5050,5050,5050,5050,272
|
|
20241022,102300,401736380,5050,5040,5050,5040,199
|
|
20241022,102200,400733400,5040,5040,5040,5040,316
|
|
20241022,102100,399140760,5050,5050,5050,5050,8
|
|
20241022,102000,399100360,5050,5050,5050,5050,1
|
|
20241022,101900,399095310,5050,5050,5050,5050,0
|
|
20241022,101800,399095310,5050,5020,5050,5020,201
|
|
20241022,101700,398086260,5060,5050,5060,5020,8226
|
|
20241022,101600,356703140,5050,5050,5050,5050,10
|
|
20241022,101500,356652640,5050,5050,5050,5040,798
|
|
20241022,101400,352623650,5040,5040,5040,5040,0
|
|
20241022,101300,352623650,5040,5040,5040,5040,2546
|
|
20241022,101200,339791810,5060,5050,5060,5040,769
|
|
20241022,101100,335910390,5050,5050,5050,5050,422
|
|
20241022,101000,333779290,5060,5060,5060,5050,28
|
|
20241022,100900,333637780,5050,5050,5050,5050,466
|
|
20241022,100800,331284480,5050,5050,5050,5050,135
|
|
20241022,100700,330602730,5050,5050,5050,5050,432
|
|
20241022,100600,328421130,5050,5050,5050,5050,6
|
|
20241022,100500,328390830,5040,5040,5050,5040,523
|
|
20241022,100400,325752910,5040,5040,5040,5040,5
|
|
20241022,100300,325727710,5040,5050,5050,5040,1212
|
|
20241022,100200,319612750,5050,5060,5060,5050,268
|
|
20241022,100100,318257850,5060,5060,5060,5060,204
|
|
20241022,100000,317225610,5040,5050,5050,5040,897
|
|
20241022,095900,312699660,5050,5040,5050,5040,2211
|
|
20241022,095800,301556030,5050,5060,5060,5050,624
|
|
20241022,095700,298400320,5060,5070,5070,5050,3225
|
|
20241022,095600,282074890,5050,5050,5050,5050,35
|
|
20241022,095500,281898140,5050,5070,5070,5040,1155
|
|
20241022,095400,276066890,5050,5060,5060,5050,7165
|
|
20241022,095300,239843460,5070,5070,5070,5070,2621
|
|
20241022,095200,226554990,5080,5080,5080,5080,2328
|
|
20241022,095100,214728750,5080,5090,5090,5080,1432
|
|
20241022,095000,207448870,5090,5090,5090,5090,20
|
|
20241022,094900,207347070,5080,5080,5080,5080,44
|
|
20241022,094800,207123550,5080,5080,5080,5080,392
|
|
20241022,094700,205132190,5100,5100,5100,5100,2
|
|
20241022,094600,205121990,5080,5090,5090,5080,1812
|
|
20241022,094500,195916860,5090,5080,5090,5080,184
|
|
20241022,094400,194981160,5080,5090,5100,5080,914
|
|
20241022,094300,190331790,5090,5090,5100,5090,550
|
|
20241022,094200,187532250,5090,5100,5100,5090,216
|
|
20241022,094100,186430660,5100,5100,5100,5100,28
|
|
20241022,094000,186287860,5090,5100,5100,5080,1001
|
|
20241022,093900,181192750,5100,5100,5100,5100,331
|
|
20241022,093800,179504650,5090,5090,5090,5090,228
|
|
20241022,093700,178344130,5090,5090,5090,5090,17
|
|
20241022,093600,178257600,5090,5100,5100,5090,70
|
|
20241022,093500,177901100,5100,5100,5100,5090,1437
|
|
20241022,093400,170582200,5100,5100,5100,5100,460
|
|
20241022,093300,168236200,5100,5110,5110,5100,1549
|
|
20241022,093200,160335540,5100,5110,5110,5100,1394
|
|
20241022,093100,153224530,5110,5110,5110,5100,692
|
|
20241022,093000,149694930,5110,5120,5120,5110,5988
|
|
20241022,092900,119060030,5140,5130,5140,5130,2
|
|
20241022,092800,119049760,5120,5130,5140,5120,106
|
|
20241022,092700,118506890,5130,5130,5130,5130,575
|
|
20241022,092600,115557140,5130,5130,5130,5130,1507
|
|
20241022,092500,107826230,5130,5130,5130,5130,32
|
|
20241022,092400,107662070,5120,5130,5150,5120,398
|
|
20241022,092300,105620760,5130,5140,5140,5130,286
|
|
20241022,092200,104151570,5140,5140,5140,5140,675
|
|
20241022,092100,100682070,5130,5130,5130,5130,14
|
|
20241022,092000,100610250,5120,5120,5120,5120,1
|
|
20241022,091900,100605130,5110,5130,5130,5110,370
|
|
20241022,091800,98710910,5140,5120,5140,5110,545
|
|
20241022,091700,95920510,5120,5130,5130,5110,4220
|
|
20241022,091600,74321660,5130,5130,5130,5130,314
|
|
20241022,091500,72710840,5150,5150,5150,5120,1779
|
|
20241022,091400,63587850,5140,5150,5150,5130,1349
|
|
20241022,091300,56654010,5150,5150,5150,5150,6
|
|
20241022,091200,56623110,5150,5150,5150,5150,588
|
|
20241022,091100,53594910,5160,5160,5160,5160,465
|
|
20241022,091000,51195510,5150,5150,5150,5150,1142
|
|
20241022,090900,45314210,5150,5180,5180,5150,1363
|
|
20241022,090800,38294410,5180,5150,5180,5150,608
|
|
20241022,090700,35162310,5150,5170,5180,5150,2174
|
|
20241022,090600,23940580,5170,5170,5170,5170,597
|
|
20241022,090500,20854090,5180,5180,5180,5180,958
|
|
20241022,090400,15891650,5190,5190,5190,5190,0
|
|
20241022,090300,15891650,5190,5190,5190,5190,118
|
|
20241022,090200,15279230,5190,5190,5200,5160,1344
|
|
20241022,090100,8318370,5200,5210,5210,5200,892
|
|
20241022,090000,3674550,5220,5220,5220,5210,704
|