622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191900,157965780,5040,5040,5040,5040,569
|
|
20241024,191800,157965780,5040,5040,5040,5040,0
|
|
20241024,191700,157965780,5040,5040,5040,5040,0
|
|
20241024,191600,157965780,5040,5040,5040,5040,0
|
|
20241024,191500,157965780,5040,5040,5040,5040,0
|
|
20241024,191400,157965780,5040,5040,5040,5040,0
|
|
20241024,191300,157965780,5040,5040,5040,5040,0
|
|
20241024,191200,157965780,5040,5040,5040,5040,0
|
|
20241024,191100,157965780,5040,5040,5040,5040,0
|
|
20241024,191000,157965780,5040,5040,5040,5040,0
|
|
20241024,190900,157965780,5040,5040,5040,5040,0
|
|
20241024,190800,157965780,5040,5040,5040,5040,0
|
|
20241024,190700,157965780,5040,5040,5040,5040,0
|
|
20241024,190600,157965780,5040,5040,5040,5040,0
|
|
20241024,190500,157965780,5040,5040,5040,5040,0
|
|
20241024,190400,157965780,5040,5040,5040,5040,0
|
|
20241024,190300,157965780,5040,5040,5040,5040,0
|
|
20241024,190200,157965780,5040,5040,5040,5040,0
|
|
20241024,190100,157965780,5040,5040,5040,5040,0
|
|
20241024,190000,157965780,5040,5040,5040,5040,0
|
|
20241024,185900,157965780,5040,5040,5040,5040,0
|
|
20241024,185800,157965780,5040,5040,5040,5040,0
|
|
20241024,185700,157965780,5040,5040,5040,5040,0
|
|
20241024,185600,157965780,5040,5040,5040,5040,0
|
|
20241024,185500,157965780,5040,5040,5040,5040,0
|
|
20241024,185400,157965780,5040,5040,5040,5040,0
|
|
20241024,185300,157965780,5040,5040,5040,5040,0
|
|
20241024,185200,157965780,5040,5040,5040,5040,0
|
|
20241024,185100,157965780,5040,5040,5040,5040,0
|
|
20241024,185000,157965780,5040,5040,5040,5040,0
|
|
20241024,184900,157965780,5040,5040,5040,5040,569
|
|
20241024,184800,157965780,5040,5040,5040,5040,0
|
|
20241024,184700,157965780,5040,5040,5040,5040,0
|
|
20241024,184600,157965780,5040,5040,5040,5040,0
|
|
20241024,184500,157965780,5040,5040,5040,5040,0
|
|
20241024,184400,157965780,5040,5040,5040,5040,0
|
|
20241024,184300,157965780,5040,5040,5040,5040,0
|
|
20241024,184200,157965780,5040,5040,5040,5040,0
|
|
20241024,184100,157965780,5040,5040,5040,5040,0
|
|
20241024,184000,157965780,5040,5040,5040,5040,0
|
|
20241024,183900,157965780,5040,5040,5040,5040,0
|
|
20241024,183800,157965780,5040,5040,5040,5040,0
|
|
20241024,183700,157965780,5040,5040,5040,5040,0
|
|
20241024,183600,157965780,5040,5040,5040,5040,0
|
|
20241024,183500,157965780,5040,5040,5040,5040,0
|
|
20241024,183400,157965780,5040,5040,5040,5040,0
|
|
20241024,183300,157965780,5040,5040,5040,5040,0
|
|
20241024,183200,157965780,5040,5040,5040,5040,0
|
|
20241024,183100,157965780,5040,5040,5040,5040,0
|
|
20241024,183000,157965780,5040,5040,5040,5040,0
|
|
20241024,182900,157965780,5040,5040,5040,5040,0
|
|
20241024,182800,157965780,5040,5040,5040,5040,0
|
|
20241024,182700,157965780,5040,5040,5040,5040,0
|
|
20241024,182600,157965780,5040,5040,5040,5040,0
|
|
20241024,182500,157965780,5040,5040,5040,5040,0
|
|
20241024,182400,157965780,5040,5040,5040,5040,0
|
|
20241024,182300,157965780,5040,5040,5040,5040,0
|
|
20241024,182200,157965780,5040,5040,5040,5040,0
|
|
20241024,182100,157965780,5040,5040,5040,5040,0
|
|
20241024,182000,157965780,5040,5040,5040,5040,0
|
|
20241024,181900,157965780,5040,5040,5040,5040,569
|
|
20241024,181800,157965780,5040,5040,5040,5040,0
|
|
20241024,181700,157965780,5040,5040,5040,5040,0
|
|
20241024,181600,157965780,5040,5040,5040,5040,0
|
|
20241024,181500,157965780,5040,5040,5040,5040,0
|
|
20241024,181400,157965780,5040,5040,5040,5040,0
|
|
20241024,181300,157965780,5040,5040,5040,5040,0
|
|
20241024,181200,157965780,5040,5040,5040,5040,0
|
|
20241024,181100,157965780,5040,5040,5040,5040,0
|
|
20241024,181000,157965780,5040,5040,5040,5040,0
|
|
20241024,180900,157965780,5040,5040,5040,5040,0
|
|
20241024,180800,157965780,5040,5040,5040,5040,0
|
|
20241024,180700,157965780,5040,5040,5040,5040,0
|
|
20241024,180600,157965780,5040,5040,5040,5040,0
|
|
20241024,180500,157965780,5040,5040,5040,5040,0
|
|
20241024,180400,157965780,5040,5040,5040,5040,0
|
|
20241024,180300,157965780,5040,5040,5040,5040,0
|
|
20241024,180200,157965780,5040,5040,5040,5040,0
|
|
20241024,180100,157965780,5040,5040,5040,5040,0
|
|
20241024,180000,157965780,5040,5040,5040,5040,0
|
|
20241024,175900,157965780,5040,5040,5040,5040,0
|
|
20241024,175800,157965780,5040,5040,5040,5040,0
|
|
20241024,175700,157965780,5040,5040,5040,5040,0
|
|
20241024,175600,157965780,5040,5040,5040,5040,0
|
|
20241024,175500,157965780,5040,5040,5040,5040,0
|
|
20241024,175400,157965780,5040,5040,5040,5040,0
|
|
20241024,175300,157965780,5040,5040,5040,5040,0
|
|
20241024,175200,157965780,5040,5040,5040,5040,0
|
|
20241024,175100,157965780,5040,5040,5040,5040,0
|
|
20241024,175000,157965780,5040,5040,5040,5040,0
|
|
20241024,174900,157965780,5040,5040,5040,5040,569
|
|
20241024,174800,157965780,5040,5040,5040,5040,0
|
|
20241024,174700,157965780,5040,5040,5040,5040,0
|
|
20241024,174600,157965780,5040,5040,5040,5040,0
|
|
20241024,174500,157965780,5040,5040,5040,5040,0
|
|
20241024,174400,157965780,5040,5040,5040,5040,0
|
|
20241024,174300,157965780,5040,5040,5040,5040,0
|
|
20241024,174200,157965780,5040,5040,5040,5040,0
|
|
20241024,174100,157965780,5040,5040,5040,5040,0
|
|
20241024,174000,157965780,5040,5040,5040,5040,0
|
|
20241024,173900,157965780,5040,5040,5040,5040,0
|
|
20241024,173800,157965780,5040,5040,5040,5040,0
|
|
20241024,173700,157965780,5040,5040,5040,5040,0
|
|
20241024,173600,157965780,5040,5040,5040,5040,0
|
|
20241024,173500,157965780,5040,5040,5040,5040,0
|
|
20241024,173400,157965780,5040,5040,5040,5040,0
|
|
20241024,173300,157965780,5040,5040,5040,5040,0
|
|
20241024,173200,157965780,5040,5040,5040,5040,0
|
|
20241024,173100,157965780,5040,5040,5040,5040,0
|
|
20241024,173000,157965780,5040,5040,5040,5040,0
|
|
20241024,172900,157965780,5040,5040,5040,5040,0
|
|
20241024,172800,157965780,5040,5040,5040,5040,0
|
|
20241024,172700,157965780,5040,5040,5040,5040,0
|
|
20241024,172600,157965780,5040,5040,5040,5040,0
|
|
20241024,172500,157965780,5040,5040,5040,5040,0
|
|
20241024,172400,157965780,5040,5040,5040,5040,0
|
|
20241024,172300,157965780,5040,5040,5040,5040,0
|
|
20241024,172200,157965780,5040,5040,5040,5040,0
|
|
20241024,172100,157965780,5040,5040,5040,5040,0
|
|
20241024,172000,157965780,5040,5040,5040,5040,0
|
|
20241024,171900,157965780,5040,5040,5040,5040,569
|
|
20241024,171800,157965780,5040,5040,5040,5040,0
|
|
20241024,171700,157965780,5040,5040,5040,5040,0
|
|
20241024,171600,157965780,5040,5040,5040,5040,0
|
|
20241024,171500,157965780,5040,5040,5040,5040,0
|
|
20241024,171400,157965780,5040,5040,5040,5040,0
|
|
20241024,171300,157965780,5040,5040,5040,5040,0
|
|
20241024,171200,157965780,5040,5040,5040,5040,0
|
|
20241024,171100,157965780,5040,5040,5040,5040,0
|
|
20241024,171000,157965780,5040,5040,5040,5040,0
|
|
20241024,170900,157965780,5040,5040,5040,5040,0
|
|
20241024,170800,157965780,5040,5040,5040,5040,0
|
|
20241024,170700,157965780,5040,5040,5040,5040,0
|
|
20241024,170600,157965780,5040,5040,5040,5040,0
|
|
20241024,170500,157965780,5040,5040,5040,5040,0
|
|
20241024,170400,157965780,5040,5040,5040,5040,0
|
|
20241024,170300,157965780,5040,5040,5040,5040,0
|
|
20241024,170200,157965780,5040,5040,5040,5040,0
|
|
20241024,170100,157965780,5040,5040,5040,5040,0
|
|
20241024,170000,157965780,5040,5040,5040,5040,0
|
|
20241024,165900,157965780,5040,5040,5040,5040,0
|
|
20241024,165800,157965780,5040,5040,5040,5040,0
|
|
20241024,165700,157965780,5040,5040,5040,5040,0
|
|
20241024,165600,157965780,5040,5040,5040,5040,0
|
|
20241024,165500,157965780,5040,5040,5040,5040,0
|
|
20241024,165400,157965780,5040,5040,5040,5040,0
|
|
20241024,165300,157965780,5040,5040,5040,5040,0
|
|
20241024,165200,157965780,5040,5040,5040,5040,0
|
|
20241024,165100,157965780,5040,5040,5040,5040,0
|
|
20241024,165000,157965780,5040,5040,5040,5040,0
|
|
20241024,164900,157965780,5040,5040,5040,5040,569
|
|
20241024,164800,157965780,5040,5040,5040,5040,0
|
|
20241024,164700,157965780,5040,5040,5040,5040,0
|
|
20241024,164600,157965780,5040,5040,5040,5040,0
|
|
20241024,164500,157965780,5040,5040,5040,5040,0
|
|
20241024,164400,157965780,5040,5040,5040,5040,0
|
|
20241024,164300,157965780,5040,5040,5040,5040,0
|
|
20241024,164200,157965780,5040,5040,5040,5040,0
|
|
20241024,164100,157965780,5040,5040,5040,5040,0
|
|
20241024,164000,157965780,5040,5040,5040,5040,0
|
|
20241024,163900,157965780,5040,5040,5040,5040,0
|
|
20241024,163800,157965780,5040,5040,5040,5040,0
|
|
20241024,163700,157965780,5040,5040,5040,5040,0
|
|
20241024,163600,157965780,5040,5040,5040,5040,0
|
|
20241024,163500,157965780,5040,5040,5040,5040,0
|
|
20241024,163400,157965780,5040,5040,5040,5040,0
|
|
20241024,163300,157965780,5040,5040,5040,5040,0
|
|
20241024,163200,157965780,5040,5040,5040,5040,0
|
|
20241024,163100,157965780,5040,5040,5040,5040,0
|
|
20241024,163000,157965780,5040,5040,5040,5040,0
|
|
20241024,162900,157965780,5040,5040,5040,5040,0
|
|
20241024,162800,157965780,5040,5040,5040,5040,0
|
|
20241024,162700,157965780,5040,5040,5040,5040,0
|
|
20241024,162600,157965780,5040,5040,5040,5040,0
|
|
20241024,162500,157965780,5040,5040,5040,5040,0
|
|
20241024,162400,157965780,5040,5040,5040,5040,0
|
|
20241024,162300,157965780,5040,5040,5040,5040,0
|
|
20241024,162200,157965780,5040,5040,5040,5040,0
|
|
20241024,162100,157965780,5040,5040,5040,5040,0
|
|
20241024,162000,157965780,5040,5040,5040,5040,0
|
|
20241024,161900,157965780,5040,5040,5040,5040,569
|
|
20241024,161800,157965780,5040,5040,5040,5040,0
|
|
20241024,161700,157965780,5040,5040,5040,5040,0
|
|
20241024,161600,157965780,5040,5040,5040,5040,0
|
|
20241024,161500,157965780,5040,5040,5040,5040,0
|
|
20241024,161400,157965780,5040,5040,5040,5040,0
|
|
20241024,161300,157965780,5040,5040,5040,5040,0
|
|
20241024,161200,157965780,5040,5040,5040,5040,0
|
|
20241024,161100,157965780,5040,5040,5040,5040,0
|
|
20241024,161000,157965780,5040,5040,5040,5040,0
|
|
20241024,160900,157965780,5040,5040,5040,5040,0
|
|
20241024,160800,157965780,5040,5040,5040,5040,0
|
|
20241024,160700,157965780,5040,5040,5040,5040,0
|
|
20241024,160600,157965780,5040,5040,5040,5040,0
|
|
20241024,160500,157965780,5040,5040,5040,5040,0
|
|
20241024,160400,157965780,5040,5040,5040,5040,0
|
|
20241024,160300,157965780,5040,5040,5040,5040,0
|
|
20241024,160200,157965780,5040,5040,5040,5040,0
|
|
20241024,160100,157965780,5040,5040,5040,5040,0
|
|
20241024,160000,157965780,5040,5040,5040,5040,0
|
|
20241024,155900,157965780,5040,5040,5040,5040,0
|
|
20241024,155800,157965780,5040,5040,5040,5040,0
|
|
20241024,155700,157965780,5040,5040,5040,5040,0
|
|
20241024,155600,157965780,5040,5040,5040,5040,0
|
|
20241024,155500,157965780,5040,5040,5040,5040,0
|
|
20241024,155400,157965780,5040,5040,5040,5040,0
|
|
20241024,155300,157965780,5040,5040,5040,5040,0
|
|
20241024,155200,157965780,5040,5040,5040,5040,0
|
|
20241024,155100,157965780,5040,5040,5040,5040,0
|
|
20241024,155000,157965780,5040,5040,5040,5040,0
|
|
20241024,154900,157965780,5040,5040,5040,5040,569
|
|
20241024,154800,157965780,5040,5040,5040,5040,0
|
|
20241024,154700,157965780,5040,5040,5040,5040,0
|
|
20241024,154600,157965780,5040,5040,5040,5040,0
|
|
20241024,154500,157965780,5040,5040,5040,5040,0
|
|
20241024,154400,157965780,5040,5040,5040,5040,0
|
|
20241024,154300,157965780,5040,5040,5040,5040,0
|
|
20241024,154200,157965780,5040,5040,5040,5040,0
|
|
20241024,154100,157965780,5040,5040,5040,5040,0
|
|
20241024,154000,157965780,5040,5040,5040,5040,0
|
|
20241024,153900,157965780,5040,5040,5040,5040,0
|
|
20241024,153800,157965780,5040,5040,5040,5040,0
|
|
20241024,153700,157965780,5040,5040,5040,5040,0
|
|
20241024,153600,157965780,5040,5040,5040,5040,0
|
|
20241024,153500,157965780,5040,5040,5040,5040,0
|
|
20241024,153400,157965780,5040,5040,5040,5040,0
|
|
20241024,153300,157965780,5040,5040,5040,5040,0
|
|
20241024,153200,157965780,5040,5040,5040,5040,0
|
|
20241024,153100,157965780,5040,5040,5040,5040,0
|
|
20241024,153000,157965780,5040,5040,5040,5040,569
|
|
20241024,152900,155098020,5030,5030,5030,5030,0
|
|
20241024,152800,155098020,5030,5030,5030,5030,0
|
|
20241024,152700,155098020,5030,5030,5030,5030,0
|
|
20241024,152600,155098020,5030,5030,5030,5030,0
|
|
20241024,152500,155098020,5030,5030,5030,5030,0
|
|
20241024,152400,155098020,5030,5030,5030,5030,0
|
|
20241024,152300,155098020,5030,5030,5030,5030,0
|
|
20241024,152200,155098020,5030,5030,5030,5030,0
|
|
20241024,152100,155098020,5030,5030,5030,5030,0
|
|
20241024,152000,155098020,5030,5030,5030,5030,0
|
|
20241024,151900,155098020,5030,5030,5030,5020,1451
|
|
20241024,151800,147807590,5040,5040,5040,5040,266
|
|
20241024,151700,146466950,5050,5030,5050,5030,82
|
|
20241024,151600,146054090,5050,5030,5050,5030,5
|
|
20241024,151500,146028920,5050,5050,5050,5050,0
|
|
20241024,151400,146028920,5050,5050,5050,5050,5
|
|
20241024,151300,146003670,5050,5050,5050,5050,22
|
|
20241024,151200,145892570,5050,5030,5050,5030,14
|
|
20241024,151100,145822130,5050,5050,5050,5040,3
|
|
20241024,151000,145806990,5040,5040,5050,5040,13
|
|
20241024,150900,145741370,5050,5050,5050,5050,0
|
|
20241024,150800,145741370,5050,5050,5050,5050,5
|
|
20241024,150700,145716120,5050,5050,5050,5050,7
|
|
20241024,150600,145680770,5050,5050,5050,5050,1
|
|
20241024,150500,145675720,5060,5060,5060,5060,10
|
|
20241024,150400,145625120,5060,5060,5060,5060,20
|
|
20241024,150300,145523920,5060,5060,5060,5060,1
|
|
20241024,150200,145518860,5060,5060,5060,5060,10
|
|
20241024,150100,145468260,5060,5060,5060,5060,0
|
|
20241024,150000,145468260,5060,5040,5060,5040,1608
|
|
20241024,145900,137332160,5040,5040,5040,5040,19
|
|
20241024,145800,137236400,5040,5040,5040,5040,0
|
|
20241024,145700,137236400,5040,5040,5040,5040,50
|
|
20241024,145600,136984400,5040,5040,5040,5040,100
|
|
20241024,145500,136480400,5060,5040,5060,5040,2
|
|
20241024,145400,136470300,5060,5060,5060,5060,0
|
|
20241024,145300,136470300,5060,5060,5060,5060,407
|
|
20241024,145200,134410880,5070,5070,5070,5070,2
|
|
20241024,145100,134400740,5070,5050,5070,5050,250
|
|
20241024,145000,133138210,5040,5040,5040,5040,17
|
|
20241024,144900,133052530,5050,5050,5050,5050,0
|
|
20241024,144800,133052530,5050,5050,5050,5050,0
|
|
20241024,144700,133052530,5050,5050,5050,5050,0
|
|
20241024,144600,133052530,5050,5050,5050,5050,13
|
|
20241024,144500,132986880,5050,5050,5050,5050,0
|
|
20241024,144400,132986880,5050,5050,5050,5050,5
|
|
20241024,144300,132961630,5050,5050,5050,5050,0
|
|
20241024,144200,132961630,5050,5050,5050,5050,0
|
|
20241024,144100,132961630,5050,5050,5050,5050,70
|
|
20241024,144000,132608130,5060,5060,5060,5060,1
|
|
20241024,143900,132603070,5060,5060,5060,5060,0
|
|
20241024,143800,132603070,5060,5060,5060,5060,0
|
|
20241024,143700,132603070,5060,5060,5060,5060,0
|
|
20241024,143600,132603070,5060,5060,5060,5060,0
|
|
20241024,143500,132603070,5060,5060,5060,5060,0
|
|
20241024,143400,132603070,5060,5060,5060,5060,0
|
|
20241024,143300,132603070,5060,5060,5060,5060,0
|
|
20241024,143200,132603070,5060,5060,5060,5060,0
|
|
20241024,143100,132603070,5060,5060,5060,5060,2
|
|
20241024,143000,132592950,5060,5060,5060,5060,530
|
|
20241024,142900,129911150,5060,5060,5060,5060,0
|
|
20241024,142800,129911150,5060,5060,5060,5060,0
|
|
20241024,142700,129911150,5060,5060,5060,5060,4
|
|
20241024,142600,129890910,5060,5060,5060,5060,1
|
|
20241024,142500,129885850,5040,5040,5040,5040,1
|
|
20241024,142400,129880810,5080,5080,5080,5080,0
|
|
20241024,142300,129880810,5080,5080,5080,5080,1
|
|
20241024,142200,129875730,5030,5050,5050,5030,960
|
|
20241024,142100,125038580,5090,5090,5090,5090,1
|
|
20241024,142000,125033490,5050,5090,5090,5050,755
|
|
20241024,141900,121220460,5090,5060,5090,5050,748
|
|
20241024,141800,117440620,5090,5090,5090,5090,0
|
|
20241024,141700,117440620,5090,5090,5090,5090,0
|
|
20241024,141600,117440620,5090,5090,5090,5090,0
|
|
20241024,141500,117440620,5090,5090,5090,5090,0
|
|
20241024,141400,117440620,5090,5090,5090,5090,0
|
|
20241024,141300,117440620,5090,5090,5090,5090,0
|
|
20241024,141200,117440620,5090,5090,5090,5090,0
|
|
20241024,141100,117440620,5090,5090,5090,5090,0
|
|
20241024,141000,117440620,5090,5090,5090,5090,0
|
|
20241024,140900,117440620,5090,5090,5090,5090,0
|
|
20241024,140800,117440620,5090,5060,5090,5060,36
|
|
20241024,140700,117258430,5090,5090,5090,5090,0
|
|
20241024,140600,117258430,5090,5090,5090,5090,0
|
|
20241024,140500,117258430,5090,5090,5090,5090,0
|
|
20241024,140400,117258430,5090,5090,5090,5090,0
|
|
20241024,140300,117258430,5090,5090,5090,5090,0
|
|
20241024,140200,117258430,5090,5090,5090,5090,1
|
|
20241024,140100,117253340,5060,5060,5060,5060,98
|
|
20241024,140000,116757460,5090,5090,5090,5090,0
|
|
20241024,135900,116757460,5090,5090,5090,5090,0
|
|
20241024,135800,116757460,5090,5090,5090,5090,0
|
|
20241024,135700,116757460,5090,5090,5090,5090,0
|
|
20241024,135600,116757460,5090,5090,5090,5090,0
|
|
20241024,135500,116757460,5090,5090,5090,5090,0
|
|
20241024,135400,116757460,5090,5090,5090,5090,0
|
|
20241024,135300,116757460,5090,5090,5090,5090,0
|
|
20241024,135200,116757460,5090,5090,5090,5090,0
|
|
20241024,135100,116757460,5090,5090,5090,5090,0
|
|
20241024,135000,116757460,5090,5090,5090,5090,1
|
|
20241024,134900,116752370,5060,5060,5060,5060,39
|
|
20241024,134800,116555030,5090,5090,5090,5090,0
|
|
20241024,134700,116555030,5090,5090,5090,5090,0
|
|
20241024,134600,116555030,5090,5090,5090,5090,0
|
|
20241024,134500,116555030,5090,5090,5090,5090,0
|
|
20241024,134400,116555030,5090,5090,5090,5090,0
|
|
20241024,134300,116555030,5090,5090,5090,5090,0
|
|
20241024,134200,116555030,5090,5090,5090,5090,1
|
|
20241024,134100,116549940,5060,5060,5060,5060,44
|
|
20241024,134000,116327300,5060,5060,5060,5060,67
|
|
20241024,133900,115988280,5060,5060,5060,5060,10
|
|
20241024,133800,115937680,5090,5090,5090,5090,0
|
|
20241024,133700,115937680,5090,5090,5090,5090,0
|
|
20241024,133600,115937680,5090,5090,5090,5090,0
|
|
20241024,133500,115937680,5090,5060,5090,5050,369
|
|
20241024,133400,114074050,5090,5090,5090,5090,0
|
|
20241024,133300,114074050,5090,5090,5090,5090,0
|
|
20241024,133200,114074050,5090,5090,5090,5090,0
|
|
20241024,133100,114074050,5090,5090,5090,5090,0
|
|
20241024,133000,114074050,5090,5090,5090,5090,0
|
|
20241024,132900,114074050,5090,5090,5090,5090,1
|
|
20241024,132800,114068960,5090,5090,5090,5090,0
|
|
20241024,132700,114068960,5090,5090,5090,5090,0
|
|
20241024,132600,114068960,5090,5090,5090,5090,0
|
|
20241024,132500,114068960,5090,5090,5090,5090,1
|
|
20241024,132400,114063870,5090,5090,5090,5090,0
|
|
20241024,132300,114063870,5090,5090,5090,5090,1
|
|
20241024,132200,114058780,5050,5060,5060,5050,300
|
|
20241024,132100,112541840,5100,5100,5100,5100,0
|
|
20241024,132000,112541840,5100,5100,5100,5100,0
|
|
20241024,131900,112541840,5100,5060,5100,5060,884
|
|
20241024,131800,108068760,5100,5100,5100,5100,2
|
|
20241024,131700,108058560,5060,5060,5060,5060,500
|
|
20241024,131600,105528560,5100,5070,5100,5070,501
|
|
20241024,131500,102988460,5100,5100,5100,5100,0
|
|
20241024,131400,102988460,5100,5100,5100,5100,0
|
|
20241024,131300,102988460,5100,5100,5100,5100,1
|
|
20241024,131200,102983360,5080,5080,5080,5080,10
|
|
20241024,131100,102932560,5090,5090,5090,5090,10
|
|
20241024,131000,102881660,5090,5090,5090,5090,0
|
|
20241024,130900,102881660,5090,5090,5090,5090,0
|
|
20241024,130800,102881660,5090,5090,5090,5090,0
|
|
20241024,130700,102881660,5090,5090,5090,5090,86
|
|
20241024,130600,102443920,5090,5090,5090,5090,1
|
|
20241024,130500,102438830,5070,5070,5070,5070,0
|
|
20241024,130400,102438830,5070,5070,5070,5070,52
|
|
20241024,130300,102175190,5070,5070,5070,5070,0
|
|
20241024,130200,102175190,5070,5070,5070,5070,100
|
|
20241024,130100,101668190,5070,5070,5070,5070,262
|
|
20241024,130000,100339850,5070,5070,5070,5070,0
|
|
20241024,125900,100339850,5070,5070,5070,5070,0
|
|
20241024,125800,100339850,5070,5070,5070,5070,0
|
|
20241024,125700,100339850,5070,5070,5070,5070,0
|
|
20241024,125600,100339850,5070,5070,5070,5070,0
|
|
20241024,125500,100339850,5070,5070,5070,5070,118
|
|
20241024,125400,99741590,5080,5080,5080,5080,0
|
|
20241024,125300,99741590,5080,5080,5080,5080,10
|
|
20241024,125200,99690790,5090,5090,5090,5090,0
|
|
20241024,125100,99690790,5090,5090,5090,5090,0
|
|
20241024,125000,99690790,5090,5090,5090,5090,0
|
|
20241024,124900,99690790,5090,5090,5090,5090,0
|
|
20241024,124800,99690790,5090,5090,5090,5090,0
|
|
20241024,124700,99690790,5090,5090,5090,5090,0
|
|
20241024,124600,99690790,5090,5090,5090,5090,0
|
|
20241024,124500,99690790,5090,5090,5090,5090,0
|
|
20241024,124400,99690790,5090,5090,5090,5090,0
|
|
20241024,124300,99690790,5090,5090,5090,5090,0
|
|
20241024,124200,99690790,5090,5090,5090,5090,2
|
|
20241024,124100,99680610,5070,5070,5070,5070,0
|
|
20241024,124000,99680610,5070,5070,5070,5070,0
|
|
20241024,123900,99680610,5070,5070,5070,5070,0
|
|
20241024,123800,99680610,5070,5070,5070,5070,6
|
|
20241024,123700,99650190,5070,5070,5070,5070,0
|
|
20241024,123600,99650190,5070,5070,5070,5070,0
|
|
20241024,123500,99650190,5070,5080,5080,5070,43
|
|
20241024,123400,99432080,5080,5080,5080,5080,10
|
|
20241024,123300,99381280,5080,5080,5080,5080,0
|
|
20241024,123200,99381280,5080,5090,5090,5080,29
|
|
20241024,123100,99233930,5100,5100,5100,5100,0
|
|
20241024,123000,99233930,5100,5100,5100,5100,0
|
|
20241024,122900,99233930,5100,5100,5100,5100,1
|
|
20241024,122800,99228830,5090,5090,5090,5090,0
|
|
20241024,122700,99228830,5090,5090,5090,5090,0
|
|
20241024,122600,99228830,5090,5090,5090,5090,0
|
|
20241024,122500,99228830,5090,5090,5090,5090,70
|
|
20241024,122400,98872530,5090,5090,5090,5090,8
|
|
20241024,122300,98831810,5090,5090,5090,5090,0
|
|
20241024,122200,98831810,5090,5090,5090,5090,0
|
|
20241024,122100,98831810,5090,5090,5090,5090,0
|
|
20241024,122000,98831810,5090,5090,5090,5090,0
|
|
20241024,121900,98831810,5090,5090,5090,5090,0
|
|
20241024,121800,98831810,5090,5090,5090,5090,0
|
|
20241024,121700,98831810,5090,5090,5090,5090,0
|
|
20241024,121600,98831810,5090,5090,5090,5090,0
|
|
20241024,121500,98831810,5090,5090,5090,5090,0
|
|
20241024,121400,98831810,5090,5090,5090,5090,0
|
|
20241024,121300,98831810,5090,5090,5090,5090,0
|
|
20241024,121200,98831810,5090,5090,5090,5090,0
|
|
20241024,121100,98831810,5090,5090,5090,5090,0
|
|
20241024,121000,98831810,5090,5090,5090,5090,15
|
|
20241024,120900,98755460,5090,5090,5090,5090,30
|
|
20241024,120800,98602760,5090,5090,5090,5090,0
|
|
20241024,120700,98602760,5090,5090,5090,5090,1
|
|
20241024,120600,98597670,5100,5100,5100,5100,0
|
|
20241024,120500,98597670,5100,5100,5100,5100,0
|
|
20241024,120400,98597670,5100,5100,5100,5100,0
|
|
20241024,120300,98597670,5100,5100,5100,5100,0
|
|
20241024,120200,98597670,5100,5100,5100,5100,0
|
|
20241024,120100,98597670,5100,5100,5100,5100,0
|
|
20241024,120000,98597670,5100,5100,5100,5100,1
|
|
20241024,115900,98592570,5090,5090,5090,5090,0
|
|
20241024,115800,98592570,5090,5090,5090,5090,0
|
|
20241024,115700,98592570,5090,5090,5090,5090,0
|
|
20241024,115600,98592570,5090,5090,5090,5090,0
|
|
20241024,115500,98592570,5090,5090,5090,5090,1
|
|
20241024,115400,98587480,5090,5090,5090,5090,0
|
|
20241024,115300,98587480,5090,5090,5090,5090,0
|
|
20241024,115200,98587480,5090,5090,5090,5090,2
|
|
20241024,115100,98577300,5090,5090,5090,5090,2
|
|
20241024,115000,98567120,5090,5090,5090,5090,0
|
|
20241024,114900,98567120,5090,5090,5090,5090,50
|
|
20241024,114800,98312620,5090,5090,5090,5090,0
|
|
20241024,114700,98312620,5090,5090,5090,5090,0
|
|
20241024,114600,98312620,5090,5090,5090,5090,0
|
|
20241024,114500,98312620,5090,5090,5090,5090,0
|
|
20241024,114400,98312620,5090,5090,5090,5090,0
|
|
20241024,114300,98312620,5090,5090,5090,5090,18
|
|
20241024,114200,98221000,5090,5090,5090,5090,0
|
|
20241024,114100,98221000,5090,5090,5090,5090,1
|
|
20241024,114000,98215910,5090,5090,5090,5090,0
|
|
20241024,113900,98215910,5090,5090,5090,5090,0
|
|
20241024,113800,98215910,5090,5090,5090,5090,1
|
|
20241024,113700,98210820,5070,5070,5070,5070,34
|
|
20241024,113600,98038440,5100,5100,5100,5100,10
|
|
20241024,113500,97987440,5100,5100,5100,5100,0
|
|
20241024,113400,97987440,5100,5100,5100,5100,0
|
|
20241024,113300,97987440,5100,5100,5100,5100,0
|
|
20241024,113200,97987440,5100,5100,5100,5100,0
|
|
20241024,113100,97987440,5100,5100,5100,5100,0
|
|
20241024,113000,97987440,5100,5100,5100,5100,0
|
|
20241024,112900,97987440,5100,5100,5100,5100,0
|
|
20241024,112800,97987440,5100,5100,5100,5100,0
|
|
20241024,112700,97987440,5100,5100,5100,5100,0
|
|
20241024,112600,97987440,5100,5100,5100,5100,0
|
|
20241024,112500,97987440,5100,5100,5100,5100,0
|
|
20241024,112400,97987440,5100,5100,5100,5100,0
|
|
20241024,112300,97987440,5100,5100,5100,5100,0
|
|
20241024,112200,97987440,5100,5100,5100,5100,0
|
|
20241024,112100,97987440,5100,5100,5100,5100,0
|
|
20241024,112000,97987440,5100,5100,5100,5100,0
|
|
20241024,111900,97987440,5100,5100,5100,5100,1
|
|
20241024,111800,97982340,5080,5090,5090,5080,41
|
|
20241024,111700,97773810,5090,5090,5090,5090,0
|
|
20241024,111600,97773810,5090,5090,5090,5090,0
|
|
20241024,111500,97773810,5090,5090,5090,5090,0
|
|
20241024,111400,97773810,5090,5090,5090,5090,58
|
|
20241024,111300,97478590,5090,5090,5090,5090,0
|
|
20241024,111200,97478590,5090,5090,5090,5090,0
|
|
20241024,111100,97478590,5090,5090,5090,5090,0
|
|
20241024,111000,97478590,5090,5090,5090,5090,0
|
|
20241024,110900,97478590,5090,5090,5090,5090,8
|
|
20241024,110800,97437870,5100,5100,5100,5100,0
|
|
20241024,110700,97437870,5100,5100,5100,5100,0
|
|
20241024,110600,97437870,5100,5100,5100,5100,0
|
|
20241024,110500,97437870,5100,5100,5100,5100,0
|
|
20241024,110400,97437870,5100,5100,5100,5100,0
|
|
20241024,110300,97437870,5100,5100,5100,5100,0
|
|
20241024,110200,97437870,5100,5100,5100,5100,0
|
|
20241024,110100,97437870,5100,5100,5100,5100,2
|
|
20241024,110000,97427670,5090,5090,5090,5090,0
|
|
20241024,105900,97427670,5090,5090,5090,5090,0
|
|
20241024,105800,97427670,5090,5090,5090,5090,0
|
|
20241024,105700,97427670,5090,5090,5090,5090,0
|
|
20241024,105600,97427670,5090,5090,5090,5090,0
|
|
20241024,105500,97427670,5090,5090,5090,5090,0
|
|
20241024,105400,97427670,5090,5090,5090,5090,0
|
|
20241024,105300,97427670,5090,5090,5090,5090,0
|
|
20241024,105200,97427670,5090,5090,5090,5090,0
|
|
20241024,105100,97427670,5090,5090,5090,5090,2
|
|
20241024,105000,97417490,5060,5060,5060,5060,0
|
|
20241024,104900,97417490,5060,5090,5090,5060,12
|
|
20241024,104800,97356490,5090,5090,5090,5090,10
|
|
20241024,104700,97305590,5090,5090,5090,5090,7
|
|
20241024,104600,97269960,5090,5090,5090,5090,0
|
|
20241024,104500,97269960,5090,5090,5090,5090,0
|
|
20241024,104400,97269960,5090,5090,5090,5090,70
|
|
20241024,104300,96913660,5090,5090,5090,5090,23
|
|
20241024,104200,96796590,5090,5090,5090,5090,0
|
|
20241024,104100,96796590,5090,5090,5090,5090,0
|
|
20241024,104000,96796590,5090,5090,5090,5090,55
|
|
20241024,103900,96516640,5080,5080,5080,5080,0
|
|
20241024,103800,96516640,5080,5080,5080,5080,0
|
|
20241024,103700,96516640,5080,5080,5080,5080,0
|
|
20241024,103600,96516640,5080,5080,5080,5080,156
|
|
20241024,103500,95724160,5070,5070,5070,5070,0
|
|
20241024,103400,95724160,5070,5070,5070,5070,0
|
|
20241024,103300,95724160,5070,5070,5070,5070,18
|
|
20241024,103200,95632900,5070,5070,5070,5070,0
|
|
20241024,103100,95632900,5070,5070,5070,5070,0
|
|
20241024,103000,95632900,5070,5070,5070,5070,0
|
|
20241024,102900,95632900,5070,5060,5070,5060,74
|
|
20241024,102800,95258260,5030,5030,5030,5030,0
|
|
20241024,102700,95258260,5030,5030,5030,5030,0
|
|
20241024,102600,95258260,5030,5030,5030,5030,0
|
|
20241024,102500,95258260,5030,5030,5030,5030,0
|
|
20241024,102400,95258260,5030,5030,5030,5030,1
|
|
20241024,102300,95253230,5050,5030,5050,5030,407
|
|
20241024,102200,93200160,5030,5020,5070,5020,227
|
|
20241024,102100,92052440,5020,5020,5020,5020,9
|
|
20241024,102000,92007260,5020,5050,5060,5010,1304
|
|
20241024,101900,85457980,5090,5090,5090,5050,5
|
|
20241024,101800,85432570,5050,5060,5060,5050,62
|
|
20241024,101700,85118870,5100,5100,5100,5100,0
|
|
20241024,101600,85118870,5100,5100,5100,5100,0
|
|
20241024,101500,85118870,5100,5100,5100,5100,0
|
|
20241024,101400,85118870,5100,5100,5100,5100,0
|
|
20241024,101300,85118870,5100,5070,5100,5070,8
|
|
20241024,101200,85078260,5060,5070,5070,5060,573
|
|
20241024,101100,82173160,5100,5100,5100,5100,0
|
|
20241024,101000,82173160,5100,5100,5100,5100,0
|
|
20241024,100900,82173160,5100,5100,5100,5100,0
|
|
20241024,100800,82173160,5100,5100,5100,5100,0
|
|
20241024,100700,82173160,5100,5070,5100,5070,2
|
|
20241024,100600,82162990,5080,5090,5100,5080,1004
|
|
20241024,100500,77062610,5100,5100,5100,5080,3
|
|
20241024,100400,77047330,5100,5100,5100,5100,0
|
|
20241024,100300,77047330,5100,5100,5100,5100,0
|
|
20241024,100200,77047330,5100,5100,5100,5100,1
|
|
20241024,100100,77042230,5080,5080,5080,5080,0
|
|
20241024,100000,77042230,5080,5080,5080,5080,391
|
|
20241024,095900,75055950,5100,5100,5100,5100,0
|
|
20241024,095800,75055950,5100,5100,5100,5100,0
|
|
20241024,095700,75055950,5100,5100,5100,5100,0
|
|
20241024,095600,75055950,5100,5100,5100,5100,0
|
|
20241024,095500,75055950,5100,5100,5100,5100,1
|
|
20241024,095400,75050850,5100,5100,5100,5100,584
|
|
20241024,095300,72072450,5100,5100,5100,5100,0
|
|
20241024,095200,72072450,5100,5100,5100,5100,0
|
|
20241024,095100,72072450,5100,5100,5100,5100,0
|
|
20241024,095000,72072450,5100,5100,5100,5100,1
|
|
20241024,094900,72067350,5070,5070,5070,5070,0
|
|
20241024,094800,72067350,5070,5070,5070,5070,1
|
|
20241024,094700,72062280,5100,5100,5100,5100,0
|
|
20241024,094600,72062280,5100,5100,5100,5100,1
|
|
20241024,094500,72057180,5100,5100,5100,5100,0
|
|
20241024,094400,72057180,5100,5090,5100,5090,277
|
|
20241024,094300,70647240,5090,5090,5090,5090,0
|
|
20241024,094200,70647240,5090,5090,5090,5090,20
|
|
20241024,094100,70545440,5090,5070,5090,5070,509
|
|
20241024,094000,67964090,5050,5050,5070,5050,52
|
|
20241024,093900,67701470,5070,5070,5070,5070,100
|
|
20241024,093800,67194470,5070,5070,5070,5070,0
|
|
20241024,093700,67194470,5070,5070,5070,5070,0
|
|
20241024,093600,67194470,5070,5070,5070,5070,297
|
|
20241024,093500,65688680,5070,5070,5070,5070,1
|
|
20241024,093400,65683610,5070,5070,5070,5070,1
|
|
20241024,093300,65678540,5070,5070,5070,5070,0
|
|
20241024,093200,65678540,5070,5070,5070,5070,0
|
|
20241024,093100,65678540,5070,5070,5070,5070,0
|
|
20241024,093000,65678540,5070,5070,5070,5070,1
|
|
20241024,092900,65673470,5080,5080,5080,5080,0
|
|
20241024,092800,65673470,5080,5060,5080,5060,510
|
|
20241024,092700,63092670,5060,5050,5060,5050,12
|
|
20241024,092600,63032000,5020,5050,5050,5020,27
|
|
20241024,092500,62895740,5050,5050,5050,5050,0
|
|
20241024,092400,62895740,5050,5050,5080,5020,1109
|
|
20241024,092300,57323270,5050,5050,5050,5050,1
|
|
20241024,092200,57318220,5090,5080,5090,5080,40
|
|
20241024,092100,57114880,5090,5050,5090,5050,56
|
|
20241024,092000,56831430,5010,5030,5030,5010,25
|
|
20241024,091900,56705840,5050,5050,5050,5050,453
|
|
20241024,091800,54418190,5050,5040,5050,5020,542
|
|
20241024,091700,51696440,5040,5060,5060,5030,1040
|
|
20241024,091600,46459820,5080,5060,5090,5050,375
|
|
20241024,091500,44565890,5100,5060,5100,5060,116
|
|
20241024,091400,43978290,5100,5100,5100,5100,9
|
|
20241024,091300,43932390,5100,5100,5100,5060,440
|
|
20241024,091200,41702390,5100,5100,5100,5100,12
|
|
20241024,091100,41641190,5110,5110,5110,5110,2
|
|
20241024,091000,41630970,5080,5120,5120,5080,189
|
|
20241024,090900,40670420,5090,5110,5110,5090,64
|
|
20241024,090800,40344420,5130,5130,5130,5130,0
|
|
20241024,090700,40344420,5130,5130,5130,5130,0
|
|
20241024,090600,40344420,5130,5110,5130,5110,58
|
|
20241024,090500,40048000,5140,5140,5140,5140,2
|
|
20241024,090400,40037720,5110,5100,5110,5100,615
|
|
20241024,090300,36897250,5090,5090,5090,5090,431
|
|
20241024,090200,34703460,5090,5080,5090,5050,1212
|
|
20241024,090100,28549130,5100,5100,5100,5090,636
|
|
20241024,090000,25306080,5160,5040,5160,5040,5021
|