645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194200,266609630,5100,5100,5100,5100,124
|
|
20241024,194100,266609630,5100,5100,5100,5100,0
|
|
20241024,194000,266609630,5100,5100,5100,5100,0
|
|
20241024,193900,266609630,5100,5100,5100,5100,0
|
|
20241024,193800,266609630,5100,5100,5100,5100,0
|
|
20241024,193700,266609630,5100,5100,5100,5100,0
|
|
20241024,193600,266609630,5100,5100,5100,5100,0
|
|
20241024,193500,266609630,5100,5100,5100,5100,0
|
|
20241024,193400,266609630,5100,5100,5100,5100,0
|
|
20241024,193300,266609630,5100,5100,5100,5100,0
|
|
20241024,193200,266609630,5100,5100,5100,5100,0
|
|
20241024,193100,266609630,5100,5100,5100,5100,0
|
|
20241024,193000,266609630,5100,5100,5100,5100,0
|
|
20241024,192900,266609630,5100,5100,5100,5100,0
|
|
20241024,192800,266609630,5100,5100,5100,5100,0
|
|
20241024,192700,266609630,5100,5100,5100,5100,0
|
|
20241024,192600,266609630,5100,5100,5100,5100,0
|
|
20241024,192500,266609630,5100,5100,5100,5100,0
|
|
20241024,192400,266609630,5100,5100,5100,5100,0
|
|
20241024,192300,266609630,5100,5100,5100,5100,0
|
|
20241024,192200,266609630,5100,5100,5100,5100,0
|
|
20241024,192100,266609630,5100,5100,5100,5100,0
|
|
20241024,192000,266609630,5100,5100,5100,5100,0
|
|
20241024,191900,266609630,5100,5100,5100,5100,0
|
|
20241024,191800,266609630,5100,5100,5100,5100,0
|
|
20241024,191700,266609630,5100,5100,5100,5100,0
|
|
20241024,191600,266609630,5100,5100,5100,5100,0
|
|
20241024,191500,266609630,5100,5100,5100,5100,0
|
|
20241024,191400,266609630,5100,5100,5100,5100,0
|
|
20241024,191300,266609630,5100,5100,5100,5100,0
|
|
20241024,191200,266609630,5100,5100,5100,5100,124
|
|
20241024,191100,266609630,5100,5100,5100,5100,0
|
|
20241024,191000,266609630,5100,5100,5100,5100,0
|
|
20241024,190900,266609630,5100,5100,5100,5100,0
|
|
20241024,190800,266609630,5100,5100,5100,5100,0
|
|
20241024,190700,266609630,5100,5100,5100,5100,0
|
|
20241024,190600,266609630,5100,5100,5100,5100,0
|
|
20241024,190500,266609630,5100,5100,5100,5100,0
|
|
20241024,190400,266609630,5100,5100,5100,5100,0
|
|
20241024,190300,266609630,5100,5100,5100,5100,0
|
|
20241024,190200,266609630,5100,5100,5100,5100,0
|
|
20241024,190100,266609630,5100,5100,5100,5100,0
|
|
20241024,190000,266609630,5100,5100,5100,5100,0
|
|
20241024,185900,266609630,5100,5100,5100,5100,0
|
|
20241024,185800,266609630,5100,5100,5100,5100,0
|
|
20241024,185700,266609630,5100,5100,5100,5100,0
|
|
20241024,185600,266609630,5100,5100,5100,5100,0
|
|
20241024,185500,266609630,5100,5100,5100,5100,0
|
|
20241024,185400,266609630,5100,5100,5100,5100,0
|
|
20241024,185300,266609630,5100,5100,5100,5100,0
|
|
20241024,185200,266609630,5100,5100,5100,5100,0
|
|
20241024,185100,266609630,5100,5100,5100,5100,0
|
|
20241024,185000,266609630,5100,5100,5100,5100,0
|
|
20241024,184900,266609630,5100,5100,5100,5100,0
|
|
20241024,184800,266609630,5100,5100,5100,5100,0
|
|
20241024,184700,266609630,5100,5100,5100,5100,0
|
|
20241024,184600,266609630,5100,5100,5100,5100,0
|
|
20241024,184500,266609630,5100,5100,5100,5100,0
|
|
20241024,184400,266609630,5100,5100,5100,5100,0
|
|
20241024,184300,266609630,5100,5100,5100,5100,0
|
|
20241024,184200,266609630,5100,5100,5100,5100,124
|
|
20241024,184100,266609630,5100,5100,5100,5100,0
|
|
20241024,184000,266609630,5100,5100,5100,5100,0
|
|
20241024,183900,266609630,5100,5100,5100,5100,0
|
|
20241024,183800,266609630,5100,5100,5100,5100,0
|
|
20241024,183700,266609630,5100,5100,5100,5100,0
|
|
20241024,183600,266609630,5100,5100,5100,5100,0
|
|
20241024,183500,266609630,5100,5100,5100,5100,0
|
|
20241024,183400,266609630,5100,5100,5100,5100,0
|
|
20241024,183300,266609630,5100,5100,5100,5100,0
|
|
20241024,183200,266609630,5100,5100,5100,5100,0
|
|
20241024,183100,266609630,5100,5100,5100,5100,0
|
|
20241024,183000,266609630,5100,5100,5100,5100,0
|
|
20241024,182900,266609630,5100,5100,5100,5100,0
|
|
20241024,182800,266609630,5100,5100,5100,5100,0
|
|
20241024,182700,266609630,5100,5100,5100,5100,0
|
|
20241024,182600,266609630,5100,5100,5100,5100,0
|
|
20241024,182500,266609630,5100,5100,5100,5100,0
|
|
20241024,182400,266609630,5100,5100,5100,5100,0
|
|
20241024,182300,266609630,5100,5100,5100,5100,0
|
|
20241024,182200,266609630,5100,5100,5100,5100,0
|
|
20241024,182100,266609630,5100,5100,5100,5100,0
|
|
20241024,182000,266609630,5100,5100,5100,5100,0
|
|
20241024,181900,266609630,5100,5100,5100,5100,0
|
|
20241024,181800,266609630,5100,5100,5100,5100,0
|
|
20241024,181700,266609630,5100,5100,5100,5100,0
|
|
20241024,181600,266609630,5100,5100,5100,5100,0
|
|
20241024,181500,266609630,5100,5100,5100,5100,0
|
|
20241024,181400,266609630,5100,5100,5100,5100,0
|
|
20241024,181300,266609630,5100,5100,5100,5100,0
|
|
20241024,181200,266609630,5100,5100,5100,5100,124
|
|
20241024,181100,266609630,5100,5100,5100,5100,0
|
|
20241024,181000,266609630,5100,5100,5100,5100,0
|
|
20241024,180900,266609630,5100,5100,5100,5100,0
|
|
20241024,180800,266609630,5100,5100,5100,5100,0
|
|
20241024,180700,266609630,5100,5100,5100,5100,0
|
|
20241024,180600,266609630,5100,5100,5100,5100,0
|
|
20241024,180500,266609630,5100,5100,5100,5100,0
|
|
20241024,180400,266609630,5100,5100,5100,5100,0
|
|
20241024,180300,266609630,5100,5100,5100,5100,0
|
|
20241024,180200,266609630,5100,5100,5100,5100,0
|
|
20241024,180100,266609630,5100,5100,5100,5100,0
|
|
20241024,180000,266609630,5100,5100,5100,5100,0
|
|
20241024,175900,266609630,5100,5100,5100,5100,0
|
|
20241024,175800,266609630,5100,5100,5100,5100,0
|
|
20241024,175700,266609630,5100,5100,5100,5100,0
|
|
20241024,175600,266609630,5100,5100,5100,5100,0
|
|
20241024,175500,266609630,5100,5100,5100,5100,0
|
|
20241024,175400,266609630,5100,5100,5100,5100,0
|
|
20241024,175300,266609630,5100,5100,5100,5100,0
|
|
20241024,175200,266609630,5100,5100,5100,5100,0
|
|
20241024,175100,266609630,5100,5100,5100,5100,0
|
|
20241024,175000,266609630,5100,5100,5100,5100,0
|
|
20241024,174900,266609630,5100,5100,5100,5100,0
|
|
20241024,174800,266609630,5100,5100,5100,5100,0
|
|
20241024,174700,266609630,5100,5100,5100,5100,0
|
|
20241024,174600,266609630,5100,5100,5100,5100,0
|
|
20241024,174500,266609630,5100,5100,5100,5100,0
|
|
20241024,174400,266609630,5100,5100,5100,5100,0
|
|
20241024,174300,266609630,5100,5100,5100,5100,0
|
|
20241024,174200,266609630,5100,5100,5100,5100,124
|
|
20241024,174100,266609630,5100,5100,5100,5100,0
|
|
20241024,174000,266609630,5100,5100,5100,5100,0
|
|
20241024,173900,266609630,5100,5100,5100,5100,0
|
|
20241024,173800,266609630,5100,5100,5100,5100,0
|
|
20241024,173700,266609630,5100,5100,5100,5100,0
|
|
20241024,173600,266609630,5100,5100,5100,5100,0
|
|
20241024,173500,266609630,5100,5100,5100,5100,0
|
|
20241024,173400,266609630,5100,5100,5100,5100,0
|
|
20241024,173300,266609630,5100,5100,5100,5100,0
|
|
20241024,173200,266609630,5100,5100,5100,5100,0
|
|
20241024,173100,266609630,5100,5100,5100,5100,0
|
|
20241024,173000,266609630,5100,5100,5100,5100,0
|
|
20241024,172900,266609630,5100,5100,5100,5100,0
|
|
20241024,172800,266609630,5100,5100,5100,5100,0
|
|
20241024,172700,266609630,5100,5100,5100,5100,0
|
|
20241024,172600,266609630,5100,5100,5100,5100,0
|
|
20241024,172500,266609630,5100,5100,5100,5100,0
|
|
20241024,172400,266609630,5100,5100,5100,5100,0
|
|
20241024,172300,266609630,5100,5100,5100,5100,0
|
|
20241024,172200,266609630,5100,5100,5100,5100,0
|
|
20241024,172100,266609630,5100,5100,5100,5100,0
|
|
20241024,172000,266609630,5100,5100,5100,5100,0
|
|
20241024,171900,266609630,5100,5100,5100,5100,0
|
|
20241024,171800,266609630,5100,5100,5100,5100,0
|
|
20241024,171700,266609630,5100,5100,5100,5100,0
|
|
20241024,171600,266609630,5100,5100,5100,5100,0
|
|
20241024,171500,266609630,5100,5100,5100,5100,0
|
|
20241024,171400,266609630,5100,5100,5100,5100,0
|
|
20241024,171300,266609630,5100,5100,5100,5100,0
|
|
20241024,171200,266609630,5100,5100,5100,5100,124
|
|
20241024,171100,266609630,5100,5100,5100,5100,0
|
|
20241024,171000,266609630,5100,5100,5100,5100,0
|
|
20241024,170900,266609630,5100,5100,5100,5100,0
|
|
20241024,170800,266609630,5100,5100,5100,5100,0
|
|
20241024,170700,266609630,5100,5100,5100,5100,0
|
|
20241024,170600,266609630,5100,5100,5100,5100,0
|
|
20241024,170500,266609630,5100,5100,5100,5100,0
|
|
20241024,170400,266609630,5100,5100,5100,5100,0
|
|
20241024,170300,266609630,5100,5100,5100,5100,0
|
|
20241024,170200,266609630,5100,5100,5100,5100,0
|
|
20241024,170100,266609630,5100,5100,5100,5100,0
|
|
20241024,170000,266609630,5100,5100,5100,5100,0
|
|
20241024,165900,266609630,5100,5100,5100,5100,0
|
|
20241024,165800,266609630,5100,5100,5100,5100,0
|
|
20241024,165700,266609630,5100,5100,5100,5100,0
|
|
20241024,165600,266609630,5100,5100,5100,5100,0
|
|
20241024,165500,266609630,5100,5100,5100,5100,0
|
|
20241024,165400,266609630,5100,5100,5100,5100,0
|
|
20241024,165300,266609630,5100,5100,5100,5100,0
|
|
20241024,165200,266609630,5100,5100,5100,5100,0
|
|
20241024,165100,266609630,5100,5100,5100,5100,0
|
|
20241024,165000,266609630,5100,5100,5100,5100,0
|
|
20241024,164900,266609630,5100,5100,5100,5100,0
|
|
20241024,164800,266609630,5100,5100,5100,5100,0
|
|
20241024,164700,266609630,5100,5100,5100,5100,0
|
|
20241024,164600,266609630,5100,5100,5100,5100,0
|
|
20241024,164500,266609630,5100,5100,5100,5100,0
|
|
20241024,164400,266609630,5100,5100,5100,5100,0
|
|
20241024,164300,266609630,5100,5100,5100,5100,0
|
|
20241024,164200,266609630,5100,5100,5100,5100,124
|
|
20241024,164100,266609630,5100,5100,5100,5100,0
|
|
20241024,164000,266609630,5100,5100,5100,5100,0
|
|
20241024,163900,266609630,5100,5100,5100,5100,0
|
|
20241024,163800,266609630,5100,5100,5100,5100,0
|
|
20241024,163700,266609630,5100,5100,5100,5100,0
|
|
20241024,163600,266609630,5100,5100,5100,5100,0
|
|
20241024,163500,266609630,5100,5100,5100,5100,0
|
|
20241024,163400,266609630,5100,5100,5100,5100,0
|
|
20241024,163300,266609630,5100,5100,5100,5100,0
|
|
20241024,163200,266609630,5100,5100,5100,5100,0
|
|
20241024,163100,266609630,5100,5100,5100,5100,0
|
|
20241024,163000,266609630,5100,5100,5100,5100,0
|
|
20241024,162900,266609630,5100,5100,5100,5100,0
|
|
20241024,162800,266609630,5100,5100,5100,5100,0
|
|
20241024,162700,266609630,5100,5100,5100,5100,0
|
|
20241024,162600,266609630,5100,5100,5100,5100,0
|
|
20241024,162500,266609630,5100,5100,5100,5100,0
|
|
20241024,162400,266609630,5100,5100,5100,5100,0
|
|
20241024,162300,266609630,5100,5100,5100,5100,0
|
|
20241024,162200,266609630,5100,5100,5100,5100,0
|
|
20241024,162100,266609630,5100,5100,5100,5100,0
|
|
20241024,162000,266609630,5100,5100,5100,5100,0
|
|
20241024,161900,266609630,5100,5100,5100,5100,0
|
|
20241024,161800,266609630,5100,5100,5100,5100,0
|
|
20241024,161700,266609630,5100,5100,5100,5100,0
|
|
20241024,161600,266609630,5100,5100,5100,5100,0
|
|
20241024,161500,266609630,5100,5100,5100,5100,0
|
|
20241024,161400,266609630,5100,5100,5100,5100,0
|
|
20241024,161300,266609630,5100,5100,5100,5100,0
|
|
20241024,161200,266609630,5100,5100,5100,5100,124
|
|
20241024,161100,266609630,5100,5100,5100,5100,0
|
|
20241024,161000,266609630,5100,5100,5100,5100,0
|
|
20241024,160900,266609630,5100,5100,5100,5100,0
|
|
20241024,160800,266609630,5100,5100,5100,5100,0
|
|
20241024,160700,266609630,5100,5100,5100,5100,0
|
|
20241024,160600,266609630,5100,5100,5100,5100,0
|
|
20241024,160500,266609630,5100,5100,5100,5100,0
|
|
20241024,160400,266609630,5100,5100,5100,5100,0
|
|
20241024,160300,266609630,5100,5100,5100,5100,0
|
|
20241024,160200,266609630,5100,5100,5100,5100,0
|
|
20241024,160100,266609630,5100,5100,5100,5100,0
|
|
20241024,160000,266609630,5100,5100,5100,5100,0
|
|
20241024,155900,266609630,5100,5100,5100,5100,0
|
|
20241024,155800,266609630,5100,5100,5100,5100,0
|
|
20241024,155700,266609630,5100,5100,5100,5100,0
|
|
20241024,155600,266609630,5100,5100,5100,5100,0
|
|
20241024,155500,266609630,5100,5100,5100,5100,0
|
|
20241024,155400,266609630,5100,5100,5100,5100,0
|
|
20241024,155300,266609630,5100,5100,5100,5100,0
|
|
20241024,155200,266609630,5100,5100,5100,5100,0
|
|
20241024,155100,266609630,5100,5100,5100,5100,0
|
|
20241024,155000,266609630,5100,5100,5100,5100,0
|
|
20241024,154900,266609630,5100,5100,5100,5100,0
|
|
20241024,154800,266609630,5100,5100,5100,5100,0
|
|
20241024,154700,266609630,5100,5100,5100,5100,0
|
|
20241024,154600,266609630,5100,5100,5100,5100,0
|
|
20241024,154500,266609630,5100,5100,5100,5100,0
|
|
20241024,154400,266609630,5100,5100,5100,5100,0
|
|
20241024,154300,266609630,5100,5100,5100,5100,0
|
|
20241024,154200,266609630,5100,5100,5100,5100,124
|
|
20241024,154100,266609630,5100,5100,5100,5100,0
|
|
20241024,154000,266609630,5100,5100,5100,5100,0
|
|
20241024,153900,266609630,5100,5100,5100,5100,0
|
|
20241024,153800,266609630,5100,5100,5100,5100,0
|
|
20241024,153700,266609630,5100,5100,5100,5100,0
|
|
20241024,153600,266609630,5100,5100,5100,5100,0
|
|
20241024,153500,266609630,5100,5100,5100,5100,0
|
|
20241024,153400,266609630,5100,5100,5100,5100,0
|
|
20241024,153300,266609630,5100,5100,5100,5100,0
|
|
20241024,153200,266609630,5100,5100,5100,5100,0
|
|
20241024,153100,266609630,5100,5100,5100,5100,0
|
|
20241024,153000,266609630,5100,5100,5100,5100,124
|
|
20241024,152900,265977230,5100,5100,5100,5100,0
|
|
20241024,152800,265977230,5100,5100,5100,5100,0
|
|
20241024,152700,265977230,5100,5100,5100,5100,0
|
|
20241024,152600,265977230,5100,5100,5100,5100,0
|
|
20241024,152500,265977230,5100,5100,5100,5100,0
|
|
20241024,152400,265977230,5100,5100,5100,5100,0
|
|
20241024,152300,265977230,5100,5100,5100,5100,0
|
|
20241024,152200,265977230,5100,5100,5100,5100,0
|
|
20241024,152100,265977230,5100,5100,5100,5100,0
|
|
20241024,152000,265977230,5100,5100,5100,5100,0
|
|
20241024,151900,265977230,5100,5110,5110,5100,2244
|
|
20241024,151800,254532240,5130,5120,5130,5120,49
|
|
20241024,151700,254281100,5110,5120,5120,5110,16
|
|
20241024,151600,254199250,5130,5130,5130,5130,0
|
|
20241024,151500,254199250,5130,5130,5130,5130,0
|
|
20241024,151400,254199250,5130,5110,5130,5110,140
|
|
20241024,151300,253482300,5100,5110,5110,5100,42
|
|
20241024,151200,253268020,5110,5110,5110,5110,131
|
|
20241024,151100,252598610,5110,5100,5110,5100,928
|
|
20241024,151000,247856690,5100,5100,5100,5100,84
|
|
20241024,150900,247428290,5110,5110,5110,5110,8
|
|
20241024,150800,247387410,5100,5110,5110,5100,3067
|
|
20241024,150700,231745040,5120,5120,5120,5120,8
|
|
20241024,150600,231704080,5110,5110,5110,5110,4
|
|
20241024,150500,231683640,5120,5120,5120,5120,49
|
|
20241024,150400,231432760,5120,5120,5120,5120,8
|
|
20241024,150300,231391800,5120,5120,5120,5120,0
|
|
20241024,150200,231391800,5120,5120,5120,5120,8
|
|
20241024,150100,231350840,5120,5120,5120,5120,49
|
|
20241024,150000,231099960,5120,5120,5120,5120,0
|
|
20241024,145900,231099960,5120,5120,5120,5120,8
|
|
20241024,145800,231059000,5120,5120,5120,5120,41
|
|
20241024,145700,230849080,5120,5110,5120,5110,9
|
|
20241024,145600,230803010,5120,5120,5120,5120,41
|
|
20241024,145500,230593090,5080,5080,5080,5080,0
|
|
20241024,145400,230593090,5080,5100,5100,5080,5170
|
|
20241024,145300,204304260,5110,5110,5110,5110,27
|
|
20241024,145200,204166290,5100,5110,5110,5100,43
|
|
20241024,145100,203946580,5110,5110,5110,5110,8
|
|
20241024,145000,203905700,5110,5110,5110,5110,1406
|
|
20241024,144900,196721040,5090,5110,5110,5090,1542
|
|
20241024,144800,188862460,5110,5110,5110,5110,49
|
|
20241024,144700,188612070,5110,5110,5110,5110,0
|
|
20241024,144600,188612070,5110,5110,5110,5110,8
|
|
20241024,144500,188571190,5110,5110,5110,5110,49
|
|
20241024,144400,188320800,5100,5100,5100,5100,1290
|
|
20241024,144300,181741800,5110,5100,5110,5100,43
|
|
20241024,144200,181522420,5100,5100,5100,5100,25
|
|
20241024,144100,181394920,5100,5100,5100,5090,9097
|
|
20241024,144000,135039560,5110,5110,5110,5110,8
|
|
20241024,143900,134998680,5110,5110,5110,5110,48
|
|
20241024,143800,134753400,5110,5120,5120,5110,11
|
|
20241024,143700,134697100,5120,5120,5120,5120,1
|
|
20241024,143600,134691980,5100,5110,5110,5100,150
|
|
20241024,143500,133926500,5110,5110,5110,5110,0
|
|
20241024,143400,133926500,5110,5120,5120,5110,1008
|
|
20241024,143300,128775540,5130,5130,5130,5130,0
|
|
20241024,143200,128775540,5130,5120,5130,5120,49
|
|
20241024,143100,128524650,5130,5120,5130,5120,10
|
|
20241024,143000,128473440,5130,5130,5130,5130,8
|
|
20241024,142900,128432400,5130,5130,5130,5130,41
|
|
20241024,142800,128222070,5130,5130,5130,5130,1
|
|
20241024,142700,128216940,5110,5130,5130,5110,146
|
|
20241024,142600,127469370,5120,5120,5120,5120,2
|
|
20241024,142500,127459130,5130,5130,5130,5130,8
|
|
20241024,142400,127418090,5130,5130,5130,5130,8
|
|
20241024,142300,127377050,5130,5130,5130,5130,40
|
|
20241024,142200,127171850,5130,5130,5130,5130,8
|
|
20241024,142100,127130810,5130,5130,5130,5130,8
|
|
20241024,142000,127089770,5130,5130,5130,5130,0
|
|
20241024,141900,127089770,5130,5130,5130,5130,50
|
|
20241024,141800,126833270,5130,5130,5130,5130,0
|
|
20241024,141700,126833270,5130,5130,5130,5130,8
|
|
20241024,141600,126792230,5130,5140,5140,5130,50
|
|
20241024,141500,126535650,5140,5140,5140,5140,0
|
|
20241024,141400,126535650,5140,5140,5140,5140,8
|
|
20241024,141300,126494530,5140,5140,5140,5140,48
|
|
20241024,141200,126247810,5140,5140,5140,5140,0
|
|
20241024,141100,126247810,5140,5140,5140,5140,46
|
|
20241024,141000,126011370,5140,5130,5140,5130,2
|
|
20241024,140900,126001100,5130,5130,5130,5130,9
|
|
20241024,140800,125954930,5130,5130,5130,5130,8
|
|
20241024,140700,125913890,5130,5130,5130,5130,0
|
|
20241024,140600,125913890,5130,5130,5130,5130,49
|
|
20241024,140500,125662520,5140,5130,5140,5130,9
|
|
20241024,140400,125616340,5120,5120,5120,5120,1
|
|
20241024,140300,125611220,5130,5120,5140,5120,140
|
|
20241024,140200,124893870,5130,5130,5130,5130,8
|
|
20241024,140100,124852830,5130,5130,5130,5130,41
|
|
20241024,140000,124642500,5120,5140,5140,5120,76
|
|
20241024,135900,124253210,5130,5130,5130,5130,0
|
|
20241024,135800,124253210,5130,5140,5140,5130,14
|
|
20241024,135700,124181310,5130,5140,5140,5130,50
|
|
20241024,135600,123924320,5130,5130,5130,5130,0
|
|
20241024,135500,123924320,5130,5130,5130,5130,98
|
|
20241024,135400,123421580,5130,5130,5130,5130,0
|
|
20241024,135300,123421580,5130,5130,5130,5130,48
|
|
20241024,135200,123175340,5130,5140,5140,5130,30
|
|
20241024,135100,123021350,5140,5140,5140,5140,0
|
|
20241024,135000,123021350,5140,5140,5140,5140,48
|
|
20241024,134900,122774630,5140,5140,5140,5140,8
|
|
20241024,134800,122733510,5130,5130,5130,5130,1
|
|
20241024,134700,122728380,5140,5140,5140,5140,48
|
|
20241024,134600,122481660,5140,5140,5140,5140,0
|
|
20241024,134500,122481660,5140,5140,5140,5140,8
|
|
20241024,134400,122440540,5130,5140,5140,5130,54
|
|
20241024,134300,122163040,5140,5140,5140,5140,20
|
|
20241024,134200,122060240,5140,5140,5140,5140,50
|
|
20241024,134100,121803240,5140,5140,5140,5140,8
|
|
20241024,134000,121762120,5130,5130,5130,5130,0
|
|
20241024,133900,121762120,5130,5130,5130,5130,8
|
|
20241024,133800,121721080,5140,5140,5140,5140,0
|
|
20241024,133700,121721080,5140,5140,5140,5140,49
|
|
20241024,133600,121469220,5140,5140,5140,5140,0
|
|
20241024,133500,121469220,5140,5150,5150,5140,50
|
|
20241024,133400,121211810,5130,5130,5130,5130,0
|
|
20241024,133300,121211810,5130,5150,5150,5130,203
|
|
20241024,133200,120170200,5150,5150,5150,5150,0
|
|
20241024,133100,120170200,5150,5150,5150,5150,48
|
|
20241024,133000,119923000,5150,5150,5150,5150,0
|
|
20241024,132900,119923000,5150,5150,5150,5150,8
|
|
20241024,132800,119881800,5150,5150,5150,5150,49
|
|
20241024,132700,119629450,5150,5150,5150,5150,0
|
|
20241024,132600,119629450,5150,5140,5150,5140,11
|
|
20241024,132500,119572820,5150,5150,5150,5150,8
|
|
20241024,132400,119531620,5150,5150,5150,5150,41
|
|
20241024,132300,119320470,5150,5150,5150,5150,203
|
|
20241024,132200,118275020,5150,5150,5150,5150,0
|
|
20241024,132100,118275020,5150,5150,5150,5150,48
|
|
20241024,132000,118027820,5150,5150,5150,5150,8
|
|
20241024,131900,117986620,5150,5140,5150,5140,3
|
|
20241024,131800,117971190,5150,5150,5150,5150,48
|
|
20241024,131700,117723990,5150,5150,5150,5150,8
|
|
20241024,131600,117682790,5150,5150,5150,5150,40
|
|
20241024,131500,117476790,5150,5140,5150,5140,11
|
|
20241024,131400,117420170,5150,5150,5150,5150,0
|
|
20241024,131300,117420170,5150,5150,5150,5150,0
|
|
20241024,131200,117420170,5150,5150,5150,5140,56
|
|
20241024,131100,117132080,5140,5140,5140,5140,0
|
|
20241024,131000,117132080,5140,5140,5140,5140,0
|
|
20241024,130900,117132080,5140,5150,5150,5140,18
|
|
20241024,130800,117039480,5150,5150,5150,5150,40
|
|
20241024,130700,116833480,5150,5150,5150,5150,8
|
|
20241024,130600,116792280,5150,5150,5150,5150,0
|
|
20241024,130500,116792280,5150,5150,5150,5150,49
|
|
20241024,130400,116539930,5150,5140,5150,5140,11
|
|
20241024,130300,116483300,5150,5150,5150,5150,0
|
|
20241024,130200,116483300,5150,5150,5150,5150,48
|
|
20241024,130100,116236100,5150,5150,5150,5150,8
|
|
20241024,130000,116194900,5150,5150,5150,5150,0
|
|
20241024,125900,116194900,5150,5140,5150,5140,10
|
|
20241024,125800,116143420,5150,5150,5150,5150,40
|
|
20241024,125700,115937420,5150,5150,5150,5150,8
|
|
20241024,125600,115896220,5150,5150,5150,5150,9
|
|
20241024,125500,115849870,5150,5150,5150,5150,40
|
|
20241024,125400,115643870,5150,5150,5150,5150,8
|
|
20241024,125300,115602670,5140,5140,5140,5140,0
|
|
20241024,125200,115602670,5140,5140,5140,5140,48
|
|
20241024,125100,115355950,5150,5140,5150,5140,9
|
|
20241024,125000,115309610,5150,5150,5150,5150,0
|
|
20241024,124900,115309610,5150,5150,5150,5150,49
|
|
20241024,124800,115057260,5150,5150,5150,5150,0
|
|
20241024,124700,115057260,5150,5150,5150,5150,1
|
|
20241024,124600,115052110,5140,5140,5140,5140,50
|
|
20241024,124500,114795110,5140,5140,5140,5140,8
|
|
20241024,124400,114753990,5140,5140,5140,5140,0
|
|
20241024,124300,114753990,5140,5140,5140,5140,0
|
|
20241024,124200,114753990,5140,5130,5140,5130,157
|
|
20241024,124100,113948070,5140,5140,5140,5140,8
|
|
20241024,124000,113906950,5140,5140,5140,5140,8
|
|
20241024,123900,113865830,5140,5140,5140,5140,41
|
|
20241024,123800,113655090,5140,5140,5140,5140,8
|
|
20241024,123700,113613970,5140,5140,5140,5140,50
|
|
20241024,123600,113356970,5130,5130,5130,5130,207
|
|
20241024,123500,112295060,5150,5150,5150,5150,8
|
|
20241024,123400,112253860,5150,5150,5150,5150,40
|
|
20241024,123300,112047860,5150,5150,5150,5150,8
|
|
20241024,123200,112006660,5140,5150,5150,5140,57
|
|
20241024,123100,111713600,5150,5150,5150,5150,0
|
|
20241024,123000,111713600,5150,5150,5150,5150,9
|
|
20241024,122900,111667250,5150,5150,5150,5150,47
|
|
20241024,122800,111425200,5150,5150,5150,5150,0
|
|
20241024,122700,111425200,5150,5150,5150,5150,9
|
|
20241024,122600,111378850,5150,5150,5150,5150,49
|
|
20241024,122500,111126500,5150,5150,5150,5150,8
|
|
20241024,122400,111085300,5150,5150,5150,5150,0
|
|
20241024,122300,111085300,5150,5150,5150,5150,48
|
|
20241024,122200,110838100,5150,5150,5150,5150,606
|
|
20241024,122100,107717200,5150,5150,5150,5150,8
|
|
20241024,122000,107676000,5150,5150,5150,5150,46
|
|
20241024,121900,107439100,5150,5160,5160,5150,13
|
|
20241024,121800,107372060,5150,5150,5150,5150,49
|
|
20241024,121700,107119710,5160,5160,5160,5160,0
|
|
20241024,121600,107119710,5160,5150,5160,5150,18
|
|
20241024,121500,107027000,5170,5170,5170,5170,1
|
|
20241024,121400,107021830,5160,5160,5160,5160,2
|
|
20241024,121300,107011510,5150,5170,5170,5150,100
|
|
20241024,121200,106496490,5160,5160,5160,5160,2
|
|
20241024,121100,106486170,5170,5170,5170,5170,0
|
|
20241024,121000,106486170,5170,5150,5170,5150,500
|
|
20241024,120900,103906760,5150,5150,5150,5150,9
|
|
20241024,120800,103860410,5150,5140,5150,5140,158
|
|
20241024,120700,103048210,5150,5150,5150,5150,40
|
|
20241024,120600,102842210,5150,5150,5150,5150,8
|
|
20241024,120500,102801010,5150,5150,5150,5150,8
|
|
20241024,120400,102759810,5150,5150,5150,5150,41
|
|
20241024,120300,102548660,5150,5150,5150,5150,12
|
|
20241024,120200,102486860,5150,5150,5150,5150,5
|
|
20241024,120100,102461110,5150,5150,5150,5150,45
|
|
20241024,120000,102229360,5150,5150,5150,5150,50
|
|
20241024,115900,101971860,5150,5150,5150,5150,46
|
|
20241024,115800,101734960,5150,5140,5150,5140,12
|
|
20241024,115700,101673200,5150,5150,5150,5150,49
|
|
20241024,115600,101420850,5150,5150,5150,5150,0
|
|
20241024,115500,101420850,5150,5150,5150,5150,8
|
|
20241024,115400,101379650,5150,5150,5150,5150,41
|
|
20241024,115300,101168500,5150,5140,5150,5140,74
|
|
20241024,115200,100788050,5140,5140,5140,5140,8
|
|
20241024,115100,100746930,5140,5140,5140,5140,40
|
|
20241024,115000,100541330,5140,5140,5140,5140,9
|
|
20241024,114900,100495070,5140,5140,5140,5140,8
|
|
20241024,114800,100453950,5140,5140,5140,5140,41
|
|
20241024,114700,100243210,5140,5140,5140,5140,8
|
|
20241024,114600,100202090,5140,5140,5140,5140,0
|
|
20241024,114500,100202090,5140,5140,5140,5140,8
|
|
20241024,114400,100160970,5140,5140,5140,5140,49
|
|
20241024,114300,99909110,5140,5140,5140,5140,150
|
|
20241024,114200,99138110,5140,5140,5140,5140,8
|
|
20241024,114100,99096990,5140,5140,5140,5140,49
|
|
20241024,114000,98845130,5140,5140,5140,5140,0
|
|
20241024,113900,98845130,5140,5140,5140,5140,8
|
|
20241024,113800,98804010,5140,5140,5140,5140,41
|
|
20241024,113700,98593270,5140,5140,5140,5140,108
|
|
20241024,113600,98038150,5140,5140,5140,5140,458
|
|
20241024,113500,95684030,5140,5140,5140,5140,131
|
|
20241024,113400,95010690,5140,5140,5140,5140,8
|
|
20241024,113300,94969570,5140,5140,5140,5140,8
|
|
20241024,113200,94928450,5140,5140,5140,5140,40
|
|
20241024,113100,94722850,5140,5140,5140,5140,9
|
|
20241024,113000,94676590,5140,5140,5140,5140,0
|
|
20241024,112900,94676590,5140,5140,5140,5140,8
|
|
20241024,112800,94635470,5140,5140,5140,5140,48
|
|
20241024,112700,94388750,5140,5140,5140,5140,0
|
|
20241024,112600,94388750,5140,5130,5140,5130,9
|
|
20241024,112500,94342500,5130,5130,5140,5130,162
|
|
20241024,112400,93511360,5130,5130,5130,5130,3
|
|
20241024,112300,93495970,5140,5140,5140,5140,8
|
|
20241024,112200,93454850,5140,5140,5140,5140,41
|
|
20241024,112100,93244110,5140,5140,5140,5140,9
|
|
20241024,112000,93197850,5130,5130,5140,5130,17
|
|
20241024,111900,93110570,5130,5130,5130,5130,28
|
|
20241024,111800,92966930,5130,5120,5130,5120,29
|
|
20241024,111700,92818210,5130,5130,5130,5130,8
|
|
20241024,111600,92777170,5130,5130,5130,5130,2
|
|
20241024,111500,92766910,5130,5130,5130,5130,48
|
|
20241024,111400,92520670,5130,5130,5130,5130,0
|
|
20241024,111300,92520670,5130,5130,5130,5130,9
|
|
20241024,111200,92474500,5130,5130,5130,5130,49
|
|
20241024,111100,92223130,5130,5130,5130,5130,0
|
|
20241024,111000,92223130,5130,5130,5130,5130,16
|
|
20241024,110900,92141050,5130,5130,5130,5130,49
|
|
20241024,110800,91889680,5130,5120,5130,5120,79
|
|
20241024,110700,91485190,5130,5130,5130,5130,49
|
|
20241024,110600,91233820,5120,5120,5120,5120,70
|
|
20241024,110500,90875420,5120,5120,5120,5120,208
|
|
20241024,110400,89810460,5120,5120,5120,5120,9
|
|
20241024,110300,89764380,5120,5120,5120,5120,41
|
|
20241024,110200,89554460,5120,5120,5120,5120,8
|
|
20241024,110100,89513500,5120,5120,5120,5120,8
|
|
20241024,110000,89472540,5120,5120,5120,5120,0
|
|
20241024,105900,89472540,5120,5120,5120,5120,48
|
|
20241024,105800,89226780,5120,5120,5120,5120,0
|
|
20241024,105700,89226780,5120,5120,5120,5120,8
|
|
20241024,105600,89185820,5120,5120,5120,5120,49
|
|
20241024,105500,88934940,5120,5120,5120,5120,0
|
|
20241024,105400,88934940,5120,5120,5120,5120,9
|
|
20241024,105300,88888860,5120,5120,5120,5120,49
|
|
20241024,105200,88637980,5120,5120,5120,5120,0
|
|
20241024,105100,88637980,5120,5120,5120,5120,8
|
|
20241024,105000,88597020,5120,5120,5120,5120,40
|
|
20241024,104900,88392220,5120,5120,5120,5120,8
|
|
20241024,104800,88351260,5120,5120,5120,5120,8
|
|
20241024,104700,88310300,5120,5120,5120,5120,0
|
|
20241024,104600,88310300,5120,5120,5120,5120,48
|
|
20241024,104500,88064540,5120,5120,5120,5120,9
|
|
20241024,104400,88018460,5120,5120,5120,5120,5
|
|
20241024,104300,87992860,5120,5120,5120,5120,48
|
|
20241024,104200,87747100,5120,5120,5120,5120,0
|
|
20241024,104100,87747100,5120,5120,5120,5120,8
|
|
20241024,104000,87706140,5120,5110,5120,5110,83
|
|
20241024,103900,87281530,5120,5120,5120,5120,0
|
|
20241024,103800,87281530,5120,5120,5120,5120,8
|
|
20241024,103700,87240570,5120,5120,5120,5120,50
|
|
20241024,103600,86984570,5120,5120,5120,5120,0
|
|
20241024,103500,86984570,5120,5110,5120,5110,58
|
|
20241024,103400,86688100,5110,5120,5120,5110,186
|
|
20241024,103300,85737230,5120,5120,5120,5120,8
|
|
20241024,103200,85696270,5120,5120,5120,5120,8
|
|
20241024,103100,85655310,5120,5120,5120,5120,0
|
|
20241024,103000,85655310,5120,5120,5120,5120,49
|
|
20241024,102900,85404430,5120,5120,5120,5120,8
|
|
20241024,102800,85363470,5110,5110,5110,5110,24
|
|
20241024,102700,85240830,5120,5120,5120,5120,49
|
|
20241024,102600,84989950,5120,5120,5120,5120,0
|
|
20241024,102500,84989950,5120,5120,5120,5120,9
|
|
20241024,102400,84943870,5120,5120,5120,5120,49
|
|
20241024,102300,84692990,5120,5120,5120,5120,0
|
|
20241024,102200,84692990,5120,5120,5120,5120,8
|
|
20241024,102100,84652030,5120,5120,5120,5120,48
|
|
20241024,102000,84406270,5120,5120,5120,5120,0
|
|
20241024,101900,84406270,5120,5120,5120,5120,18
|
|
20241024,101800,84314110,5120,5120,5120,5120,50
|
|
20241024,101700,84058110,5120,5120,5120,5120,9
|
|
20241024,101600,84012030,5120,5120,5120,5120,8
|
|
20241024,101500,83971070,5120,5120,5120,5120,0
|
|
20241024,101400,83971070,5120,5120,5120,5120,49
|
|
20241024,101300,83720190,5120,5120,5120,5120,8
|
|
20241024,101200,83679230,5120,5120,5120,5120,0
|
|
20241024,101100,83679230,5120,5120,5120,5120,48
|
|
20241024,101000,83433470,5120,5120,5120,5120,10
|
|
20241024,100900,83382270,5130,5130,5130,5130,8
|
|
20241024,100800,83341230,5130,5130,5130,5130,41
|
|
20241024,100700,83130900,5130,5120,5130,5120,836
|
|
20241024,100600,78850570,5110,5110,5110,5110,1000
|
|
20241024,100500,73740570,5120,5120,5120,5120,51
|
|
20241024,100400,73479450,5110,5110,5110,5110,0
|
|
20241024,100300,73479450,5110,5110,5110,5110,0
|
|
20241024,100200,73479450,5110,5100,5110,5100,2056
|
|
20241024,100100,62992030,5100,5110,5110,5100,2305
|
|
20241024,100000,51236520,5110,5110,5110,5110,8
|
|
20241024,095900,51195640,5110,5110,5110,5110,0
|
|
20241024,095800,51195640,5110,5110,5110,5100,512
|
|
20241024,095700,48583930,5110,5110,5110,5110,0
|
|
20241024,095600,48583930,5110,5110,5110,5110,1
|
|
20241024,095500,48578820,5100,5100,5100,5100,0
|
|
20241024,095400,48578820,5100,5100,5100,5100,0
|
|
20241024,095300,48578820,5100,5100,5100,5100,0
|
|
20241024,095200,48578820,5100,5100,5100,5100,1
|
|
20241024,095100,48573720,5110,5110,5110,5110,0
|
|
20241024,095000,48573720,5110,5110,5110,5110,0
|
|
20241024,094900,48573720,5110,5110,5110,5110,0
|
|
20241024,094800,48573720,5110,5110,5110,5110,0
|
|
20241024,094700,48573720,5110,5110,5110,5110,5
|
|
20241024,094600,48548170,5090,5090,5090,5090,0
|
|
20241024,094500,48548170,5090,5090,5090,5090,21
|
|
20241024,094400,48441280,5120,5120,5120,5120,0
|
|
20241024,094300,48441280,5120,5120,5120,5120,0
|
|
20241024,094200,48441280,5120,5100,5120,5100,1453
|
|
20241024,094100,41030960,5100,5120,5120,5100,3569
|
|
20241024,094000,22828640,5100,5100,5100,5100,215
|
|
20241024,093900,21732140,5120,5120,5120,5120,0
|
|
20241024,093800,21732140,5120,5120,5120,5120,0
|
|
20241024,093700,21732140,5120,5120,5120,5120,1
|
|
20241024,093600,21727020,5090,5090,5090,5090,0
|
|
20241024,093500,21727020,5090,5090,5090,5090,0
|
|
20241024,093400,21727020,5090,5090,5090,5090,0
|
|
20241024,093300,21727020,5090,5090,5090,5090,35
|
|
20241024,093200,21548870,5120,5120,5120,5120,0
|
|
20241024,093100,21548870,5120,5120,5120,5120,1
|
|
20241024,093000,21543750,5110,5110,5110,5110,150
|
|
20241024,092900,20777250,5090,5100,5100,5090,1900
|
|
20241024,092800,11102390,5100,5100,5100,5100,0
|
|
20241024,092700,11102390,5100,5100,5100,5100,390
|
|
20241024,092600,9113390,5100,5100,5100,5100,0
|
|
20241024,092500,9113390,5100,5100,5100,5100,472
|
|
20241024,092400,6706190,5110,5110,5110,5110,2
|
|
20241024,092300,6695970,5100,5100,5100,5100,0
|
|
20241024,092200,6695970,5100,5100,5100,5100,0
|
|
20241024,092100,6695970,5100,5100,5100,5100,0
|
|
20241024,092000,6695970,5100,5100,5100,5100,108
|
|
20241024,091900,6145170,5120,5120,5120,5120,0
|
|
20241024,091800,6145170,5120,5120,5120,5120,31
|
|
20241024,091700,5986450,5110,5120,5120,5110,83
|
|
20241024,091600,5561520,5100,5100,5100,5100,180
|
|
20241024,091500,4643520,5100,5100,5100,5100,45
|
|
20241024,091400,4414020,5120,5120,5120,5120,0
|
|
20241024,091300,4414020,5120,5100,5120,5100,51
|
|
20241024,091200,4153900,5120,5120,5120,5120,0
|
|
20241024,091100,4153900,5120,5120,5120,5120,1
|
|
20241024,091000,4148780,5100,5100,5100,5100,0
|
|
20241024,090900,4148780,5100,5100,5100,5100,0
|
|
20241024,090800,4148780,5100,5100,5100,5100,0
|
|
20241024,090700,4148780,5100,5100,5100,5100,0
|
|
20241024,090600,4148780,5100,5100,5100,5100,500
|
|
20241024,090500,1598780,5100,5100,5100,5100,0
|
|
20241024,090400,1598780,5100,5100,5100,5100,193
|
|
20241024,090300,614480,5100,5110,5110,5100,8
|
|
20241024,090200,573660,5120,5120,5120,5120,0
|
|
20241024,090100,573660,5120,5120,5120,5120,0
|
|
20241024,090000,573660,5120,5140,5140,5120,112
|