689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,202600,290461305,4765,4765,4765,4765,374
|
|
20241024,202500,290461305,4765,4765,4765,4765,0
|
|
20241024,202400,290461305,4765,4765,4765,4765,0
|
|
20241024,202300,290461305,4765,4765,4765,4765,0
|
|
20241024,202200,290461305,4765,4765,4765,4765,0
|
|
20241024,202100,290461305,4765,4765,4765,4765,0
|
|
20241024,202000,290461305,4765,4765,4765,4765,0
|
|
20241024,201900,290461305,4765,4765,4765,4765,0
|
|
20241024,201800,290461305,4765,4765,4765,4765,0
|
|
20241024,201700,290461305,4765,4765,4765,4765,0
|
|
20241024,201600,290461305,4765,4765,4765,4765,0
|
|
20241024,201500,290461305,4765,4765,4765,4765,0
|
|
20241024,201400,290461305,4765,4765,4765,4765,0
|
|
20241024,201300,290461305,4765,4765,4765,4765,0
|
|
20241024,201200,290461305,4765,4765,4765,4765,0
|
|
20241024,201100,290461305,4765,4765,4765,4765,0
|
|
20241024,201000,290461305,4765,4765,4765,4765,0
|
|
20241024,200900,290461305,4765,4765,4765,4765,0
|
|
20241024,200800,290461305,4765,4765,4765,4765,0
|
|
20241024,200700,290461305,4765,4765,4765,4765,0
|
|
20241024,200600,290461305,4765,4765,4765,4765,0
|
|
20241024,200500,290461305,4765,4765,4765,4765,0
|
|
20241024,200400,290461305,4765,4765,4765,4765,0
|
|
20241024,200300,290461305,4765,4765,4765,4765,0
|
|
20241024,200200,290461305,4765,4765,4765,4765,0
|
|
20241024,200100,290461305,4765,4765,4765,4765,0
|
|
20241024,200000,290461305,4765,4765,4765,4765,0
|
|
20241024,195900,290461305,4765,4765,4765,4765,0
|
|
20241024,195800,290461305,4765,4765,4765,4765,0
|
|
20241024,195700,290461305,4765,4765,4765,4765,0
|
|
20241024,195600,290461305,4765,4765,4765,4765,374
|
|
20241024,195500,290461305,4765,4765,4765,4765,0
|
|
20241024,195400,290461305,4765,4765,4765,4765,0
|
|
20241024,195300,290461305,4765,4765,4765,4765,0
|
|
20241024,195200,290461305,4765,4765,4765,4765,0
|
|
20241024,195100,290461305,4765,4765,4765,4765,0
|
|
20241024,195000,290461305,4765,4765,4765,4765,0
|
|
20241024,194900,290461305,4765,4765,4765,4765,0
|
|
20241024,194800,290461305,4765,4765,4765,4765,0
|
|
20241024,194700,290461305,4765,4765,4765,4765,0
|
|
20241024,194600,290461305,4765,4765,4765,4765,0
|
|
20241024,194500,290461305,4765,4765,4765,4765,0
|
|
20241024,194400,290461305,4765,4765,4765,4765,0
|
|
20241024,194300,290461305,4765,4765,4765,4765,0
|
|
20241024,194200,290461305,4765,4765,4765,4765,0
|
|
20241024,194100,290461305,4765,4765,4765,4765,0
|
|
20241024,194000,290461305,4765,4765,4765,4765,0
|
|
20241024,193900,290461305,4765,4765,4765,4765,0
|
|
20241024,193800,290461305,4765,4765,4765,4765,0
|
|
20241024,193700,290461305,4765,4765,4765,4765,0
|
|
20241024,193600,290461305,4765,4765,4765,4765,0
|
|
20241024,193500,290461305,4765,4765,4765,4765,0
|
|
20241024,193400,290461305,4765,4765,4765,4765,0
|
|
20241024,193300,290461305,4765,4765,4765,4765,0
|
|
20241024,193200,290461305,4765,4765,4765,4765,0
|
|
20241024,193100,290461305,4765,4765,4765,4765,0
|
|
20241024,193000,290461305,4765,4765,4765,4765,0
|
|
20241024,192900,290461305,4765,4765,4765,4765,0
|
|
20241024,192800,290461305,4765,4765,4765,4765,0
|
|
20241024,192700,290461305,4765,4765,4765,4765,0
|
|
20241024,192600,290461305,4765,4765,4765,4765,374
|
|
20241024,192500,290461305,4765,4765,4765,4765,0
|
|
20241024,192400,290461305,4765,4765,4765,4765,0
|
|
20241024,192300,290461305,4765,4765,4765,4765,0
|
|
20241024,192200,290461305,4765,4765,4765,4765,0
|
|
20241024,192100,290461305,4765,4765,4765,4765,0
|
|
20241024,192000,290461305,4765,4765,4765,4765,0
|
|
20241024,191900,290461305,4765,4765,4765,4765,0
|
|
20241024,191800,290461305,4765,4765,4765,4765,0
|
|
20241024,191700,290461305,4765,4765,4765,4765,0
|
|
20241024,191600,290461305,4765,4765,4765,4765,0
|
|
20241024,191500,290461305,4765,4765,4765,4765,0
|
|
20241024,191400,290461305,4765,4765,4765,4765,0
|
|
20241024,191300,290461305,4765,4765,4765,4765,0
|
|
20241024,191200,290461305,4765,4765,4765,4765,0
|
|
20241024,191100,290461305,4765,4765,4765,4765,0
|
|
20241024,191000,290461305,4765,4765,4765,4765,0
|
|
20241024,190900,290461305,4765,4765,4765,4765,0
|
|
20241024,190800,290461305,4765,4765,4765,4765,0
|
|
20241024,190700,290461305,4765,4765,4765,4765,0
|
|
20241024,190600,290461305,4765,4765,4765,4765,0
|
|
20241024,190500,290461305,4765,4765,4765,4765,0
|
|
20241024,190400,290461305,4765,4765,4765,4765,0
|
|
20241024,190300,290461305,4765,4765,4765,4765,0
|
|
20241024,190200,290461305,4765,4765,4765,4765,0
|
|
20241024,190100,290461305,4765,4765,4765,4765,0
|
|
20241024,190000,290461305,4765,4765,4765,4765,0
|
|
20241024,185900,290461305,4765,4765,4765,4765,0
|
|
20241024,185800,290461305,4765,4765,4765,4765,0
|
|
20241024,185700,290461305,4765,4765,4765,4765,0
|
|
20241024,185600,290461305,4765,4765,4765,4765,374
|
|
20241024,185500,290461305,4765,4765,4765,4765,0
|
|
20241024,185400,290461305,4765,4765,4765,4765,0
|
|
20241024,185300,290461305,4765,4765,4765,4765,0
|
|
20241024,185200,290461305,4765,4765,4765,4765,0
|
|
20241024,185100,290461305,4765,4765,4765,4765,0
|
|
20241024,185000,290461305,4765,4765,4765,4765,0
|
|
20241024,184900,290461305,4765,4765,4765,4765,0
|
|
20241024,184800,290461305,4765,4765,4765,4765,0
|
|
20241024,184700,290461305,4765,4765,4765,4765,0
|
|
20241024,184600,290461305,4765,4765,4765,4765,0
|
|
20241024,184500,290461305,4765,4765,4765,4765,0
|
|
20241024,184400,290461305,4765,4765,4765,4765,0
|
|
20241024,184300,290461305,4765,4765,4765,4765,0
|
|
20241024,184200,290461305,4765,4765,4765,4765,0
|
|
20241024,184100,290461305,4765,4765,4765,4765,0
|
|
20241024,184000,290461305,4765,4765,4765,4765,0
|
|
20241024,183900,290461305,4765,4765,4765,4765,0
|
|
20241024,183800,290461305,4765,4765,4765,4765,0
|
|
20241024,183700,290461305,4765,4765,4765,4765,0
|
|
20241024,183600,290461305,4765,4765,4765,4765,0
|
|
20241024,183500,290461305,4765,4765,4765,4765,0
|
|
20241024,183400,290461305,4765,4765,4765,4765,0
|
|
20241024,183300,290461305,4765,4765,4765,4765,0
|
|
20241024,183200,290461305,4765,4765,4765,4765,0
|
|
20241024,183100,290461305,4765,4765,4765,4765,0
|
|
20241024,183000,290461305,4765,4765,4765,4765,0
|
|
20241024,182900,290461305,4765,4765,4765,4765,0
|
|
20241024,182800,290461305,4765,4765,4765,4765,0
|
|
20241024,182700,290461305,4765,4765,4765,4765,0
|
|
20241024,182600,290461305,4765,4765,4765,4765,374
|
|
20241024,182500,290461305,4765,4765,4765,4765,0
|
|
20241024,182400,290461305,4765,4765,4765,4765,0
|
|
20241024,182300,290461305,4765,4765,4765,4765,0
|
|
20241024,182200,290461305,4765,4765,4765,4765,0
|
|
20241024,182100,290461305,4765,4765,4765,4765,0
|
|
20241024,182000,290461305,4765,4765,4765,4765,0
|
|
20241024,181900,290461305,4765,4765,4765,4765,0
|
|
20241024,181800,290461305,4765,4765,4765,4765,0
|
|
20241024,181700,290461305,4765,4765,4765,4765,0
|
|
20241024,181600,290461305,4765,4765,4765,4765,0
|
|
20241024,181500,290461305,4765,4765,4765,4765,0
|
|
20241024,181400,290461305,4765,4765,4765,4765,0
|
|
20241024,181300,290461305,4765,4765,4765,4765,0
|
|
20241024,181200,290461305,4765,4765,4765,4765,0
|
|
20241024,181100,290461305,4765,4765,4765,4765,0
|
|
20241024,181000,290461305,4765,4765,4765,4765,0
|
|
20241024,180900,290461305,4765,4765,4765,4765,0
|
|
20241024,180800,290461305,4765,4765,4765,4765,0
|
|
20241024,180700,290461305,4765,4765,4765,4765,0
|
|
20241024,180600,290461305,4765,4765,4765,4765,0
|
|
20241024,180500,290461305,4765,4765,4765,4765,0
|
|
20241024,180400,290461305,4765,4765,4765,4765,0
|
|
20241024,180300,290461305,4765,4765,4765,4765,0
|
|
20241024,180200,290461305,4765,4765,4765,4765,0
|
|
20241024,180100,290461305,4765,4765,4765,4765,0
|
|
20241024,180000,290461305,4765,4765,4765,4765,0
|
|
20241024,175900,290461305,4765,4765,4765,4765,0
|
|
20241024,175800,290461305,4765,4765,4765,4765,0
|
|
20241024,175700,290461305,4765,4765,4765,4765,0
|
|
20241024,175600,290461305,4765,4765,4765,4765,374
|
|
20241024,175500,290461305,4765,4765,4765,4765,0
|
|
20241024,175400,290461305,4765,4765,4765,4765,0
|
|
20241024,175300,290461305,4765,4765,4765,4765,0
|
|
20241024,175200,290461305,4765,4765,4765,4765,0
|
|
20241024,175100,290461305,4765,4765,4765,4765,0
|
|
20241024,175000,290461305,4765,4765,4765,4765,0
|
|
20241024,174900,290461305,4765,4765,4765,4765,0
|
|
20241024,174800,290461305,4765,4765,4765,4765,0
|
|
20241024,174700,290461305,4765,4765,4765,4765,0
|
|
20241024,174600,290461305,4765,4765,4765,4765,0
|
|
20241024,174500,290461305,4765,4765,4765,4765,0
|
|
20241024,174400,290461305,4765,4765,4765,4765,0
|
|
20241024,174300,290461305,4765,4765,4765,4765,0
|
|
20241024,174200,290461305,4765,4765,4765,4765,0
|
|
20241024,174100,290461305,4765,4765,4765,4765,0
|
|
20241024,174000,290461305,4765,4765,4765,4765,0
|
|
20241024,173900,290461305,4765,4765,4765,4765,0
|
|
20241024,173800,290461305,4765,4765,4765,4765,0
|
|
20241024,173700,290461305,4765,4765,4765,4765,0
|
|
20241024,173600,290461305,4765,4765,4765,4765,0
|
|
20241024,173500,290461305,4765,4765,4765,4765,0
|
|
20241024,173400,290461305,4765,4765,4765,4765,0
|
|
20241024,173300,290461305,4765,4765,4765,4765,0
|
|
20241024,173200,290461305,4765,4765,4765,4765,0
|
|
20241024,173100,290461305,4765,4765,4765,4765,0
|
|
20241024,173000,290461305,4765,4765,4765,4765,0
|
|
20241024,172900,290461305,4765,4765,4765,4765,0
|
|
20241024,172800,290461305,4765,4765,4765,4765,0
|
|
20241024,172700,290461305,4765,4765,4765,4765,0
|
|
20241024,172600,290461305,4765,4765,4765,4765,374
|
|
20241024,172500,290461305,4765,4765,4765,4765,0
|
|
20241024,172400,290461305,4765,4765,4765,4765,0
|
|
20241024,172300,290461305,4765,4765,4765,4765,0
|
|
20241024,172200,290461305,4765,4765,4765,4765,0
|
|
20241024,172100,290461305,4765,4765,4765,4765,0
|
|
20241024,172000,290461305,4765,4765,4765,4765,0
|
|
20241024,171900,290461305,4765,4765,4765,4765,0
|
|
20241024,171800,290461305,4765,4765,4765,4765,0
|
|
20241024,171700,290461305,4765,4765,4765,4765,0
|
|
20241024,171600,290461305,4765,4765,4765,4765,0
|
|
20241024,171500,290461305,4765,4765,4765,4765,0
|
|
20241024,171400,290461305,4765,4765,4765,4765,0
|
|
20241024,171300,290461305,4765,4765,4765,4765,0
|
|
20241024,171200,290461305,4765,4765,4765,4765,0
|
|
20241024,171100,290461305,4765,4765,4765,4765,0
|
|
20241024,171000,290461305,4765,4765,4765,4765,0
|
|
20241024,170900,290461305,4765,4765,4765,4765,0
|
|
20241024,170800,290461305,4765,4765,4765,4765,0
|
|
20241024,170700,290461305,4765,4765,4765,4765,0
|
|
20241024,170600,290461305,4765,4765,4765,4765,0
|
|
20241024,170500,290461305,4765,4765,4765,4765,0
|
|
20241024,170400,290461305,4765,4765,4765,4765,0
|
|
20241024,170300,290461305,4765,4765,4765,4765,0
|
|
20241024,170200,290461305,4765,4765,4765,4765,0
|
|
20241024,170100,290461305,4765,4765,4765,4765,0
|
|
20241024,170000,290461305,4765,4765,4765,4765,0
|
|
20241024,165900,290461305,4765,4765,4765,4765,0
|
|
20241024,165800,290461305,4765,4765,4765,4765,0
|
|
20241024,165700,290461305,4765,4765,4765,4765,0
|
|
20241024,165600,290461305,4765,4765,4765,4765,374
|
|
20241024,165500,290461305,4765,4765,4765,4765,0
|
|
20241024,165400,290461305,4765,4765,4765,4765,0
|
|
20241024,165300,290461305,4765,4765,4765,4765,0
|
|
20241024,165200,290461305,4765,4765,4765,4765,0
|
|
20241024,165100,290461305,4765,4765,4765,4765,0
|
|
20241024,165000,290461305,4765,4765,4765,4765,0
|
|
20241024,164900,290461305,4765,4765,4765,4765,0
|
|
20241024,164800,290461305,4765,4765,4765,4765,0
|
|
20241024,164700,290461305,4765,4765,4765,4765,0
|
|
20241024,164600,290461305,4765,4765,4765,4765,0
|
|
20241024,164500,290461305,4765,4765,4765,4765,0
|
|
20241024,164400,290461305,4765,4765,4765,4765,0
|
|
20241024,164300,290461305,4765,4765,4765,4765,0
|
|
20241024,164200,290461305,4765,4765,4765,4765,0
|
|
20241024,164100,290461305,4765,4765,4765,4765,0
|
|
20241024,164000,290461305,4765,4765,4765,4765,0
|
|
20241024,163900,290461305,4765,4765,4765,4765,0
|
|
20241024,163800,290461305,4765,4765,4765,4765,0
|
|
20241024,163700,290461305,4765,4765,4765,4765,0
|
|
20241024,163600,290461305,4765,4765,4765,4765,0
|
|
20241024,163500,290461305,4765,4765,4765,4765,0
|
|
20241024,163400,290461305,4765,4765,4765,4765,0
|
|
20241024,163300,290461305,4765,4765,4765,4765,0
|
|
20241024,163200,290461305,4765,4765,4765,4765,0
|
|
20241024,163100,290461305,4765,4765,4765,4765,0
|
|
20241024,163000,290461305,4765,4765,4765,4765,0
|
|
20241024,162900,290461305,4765,4765,4765,4765,0
|
|
20241024,162800,290461305,4765,4765,4765,4765,0
|
|
20241024,162700,290461305,4765,4765,4765,4765,0
|
|
20241024,162600,290461305,4765,4765,4765,4765,374
|
|
20241024,162500,290461305,4765,4765,4765,4765,0
|
|
20241024,162400,290461305,4765,4765,4765,4765,0
|
|
20241024,162300,290461305,4765,4765,4765,4765,0
|
|
20241024,162200,290461305,4765,4765,4765,4765,0
|
|
20241024,162100,290461305,4765,4765,4765,4765,0
|
|
20241024,162000,290461305,4765,4765,4765,4765,0
|
|
20241024,161900,290461305,4765,4765,4765,4765,0
|
|
20241024,161800,290461305,4765,4765,4765,4765,0
|
|
20241024,161700,290461305,4765,4765,4765,4765,0
|
|
20241024,161600,290461305,4765,4765,4765,4765,0
|
|
20241024,161500,290461305,4765,4765,4765,4765,0
|
|
20241024,161400,290461305,4765,4765,4765,4765,0
|
|
20241024,161300,290461305,4765,4765,4765,4765,0
|
|
20241024,161200,290461305,4765,4765,4765,4765,0
|
|
20241024,161100,290461305,4765,4765,4765,4765,0
|
|
20241024,161000,290461305,4765,4765,4765,4765,0
|
|
20241024,160900,290461305,4765,4765,4765,4765,0
|
|
20241024,160800,290461305,4765,4765,4765,4765,0
|
|
20241024,160700,290461305,4765,4765,4765,4765,0
|
|
20241024,160600,290461305,4765,4765,4765,4765,0
|
|
20241024,160500,290461305,4765,4765,4765,4765,0
|
|
20241024,160400,290461305,4765,4765,4765,4765,0
|
|
20241024,160300,290461305,4765,4765,4765,4765,0
|
|
20241024,160200,290461305,4765,4765,4765,4765,0
|
|
20241024,160100,290461305,4765,4765,4765,4765,0
|
|
20241024,160000,290461305,4765,4765,4765,4765,0
|
|
20241024,155900,290461305,4765,4765,4765,4765,0
|
|
20241024,155800,290461305,4765,4765,4765,4765,0
|
|
20241024,155700,290461305,4765,4765,4765,4765,0
|
|
20241024,155600,290461305,4765,4765,4765,4765,374
|
|
20241024,155500,290461305,4765,4765,4765,4765,0
|
|
20241024,155400,290461305,4765,4765,4765,4765,0
|
|
20241024,155300,290461305,4765,4765,4765,4765,0
|
|
20241024,155200,290461305,4765,4765,4765,4765,0
|
|
20241024,155100,290461305,4765,4765,4765,4765,0
|
|
20241024,155000,290461305,4765,4765,4765,4765,0
|
|
20241024,154900,290461305,4765,4765,4765,4765,0
|
|
20241024,154800,290461305,4765,4765,4765,4765,0
|
|
20241024,154700,290461305,4765,4765,4765,4765,0
|
|
20241024,154600,290461305,4765,4765,4765,4765,0
|
|
20241024,154500,290461305,4765,4765,4765,4765,0
|
|
20241024,154400,290461305,4765,4765,4765,4765,0
|
|
20241024,154300,290461305,4765,4765,4765,4765,0
|
|
20241024,154200,290461305,4765,4765,4765,4765,0
|
|
20241024,154100,290461305,4765,4765,4765,4765,0
|
|
20241024,154000,290461305,4765,4765,4765,4765,0
|
|
20241024,153900,290461305,4765,4765,4765,4765,0
|
|
20241024,153800,290461305,4765,4765,4765,4765,0
|
|
20241024,153700,290461305,4765,4765,4765,4765,0
|
|
20241024,153600,290461305,4765,4765,4765,4765,0
|
|
20241024,153500,290461305,4765,4765,4765,4765,0
|
|
20241024,153400,290461305,4765,4765,4765,4765,0
|
|
20241024,153300,290461305,4765,4765,4765,4765,0
|
|
20241024,153200,290461305,4765,4765,4765,4765,0
|
|
20241024,153100,290461305,4765,4765,4765,4765,0
|
|
20241024,153000,290461305,4765,4765,4765,4765,374
|
|
20241024,152900,288679195,4780,4780,4780,4780,0
|
|
20241024,152800,288679195,4780,4780,4780,4780,0
|
|
20241024,152700,288679195,4780,4780,4780,4780,0
|
|
20241024,152600,288679195,4780,4780,4780,4780,0
|
|
20241024,152500,288679195,4780,4780,4780,4780,0
|
|
20241024,152400,288679195,4780,4780,4780,4780,0
|
|
20241024,152300,288679195,4780,4780,4780,4780,0
|
|
20241024,152200,288679195,4780,4780,4780,4780,0
|
|
20241024,152100,288679195,4780,4780,4780,4780,0
|
|
20241024,152000,288679195,4780,4780,4780,4780,0
|
|
20241024,151900,288679195,4780,4780,4780,4780,0
|
|
20241024,151800,288679195,4780,4775,4780,4775,14
|
|
20241024,151700,288612285,4770,4770,4770,4770,0
|
|
20241024,151600,288612285,4770,4780,4780,4770,674
|
|
20241024,151500,285397195,4780,4780,4780,4780,0
|
|
20241024,151400,285397195,4780,4780,4780,4780,23
|
|
20241024,151300,285287255,4790,4780,4790,4780,9
|
|
20241024,151200,285244190,4785,4785,4785,4785,5
|
|
20241024,151100,285220265,4785,4785,4785,4785,0
|
|
20241024,151000,285220265,4785,4785,4785,4785,38
|
|
20241024,150900,285038435,4785,4785,4785,4785,20
|
|
20241024,150800,284942735,4785,4785,4785,4785,0
|
|
20241024,150700,284942735,4785,4785,4785,4785,0
|
|
20241024,150600,284942735,4785,4785,4785,4785,4
|
|
20241024,150500,284923595,4785,4785,4785,4785,0
|
|
20241024,150400,284923595,4785,4785,4785,4785,0
|
|
20241024,150300,284923595,4785,4785,4785,4785,0
|
|
20241024,150200,284923595,4785,4785,4785,4785,0
|
|
20241024,150100,284923595,4785,4785,4785,4785,0
|
|
20241024,150000,284923595,4785,4785,4785,4785,1001
|
|
20241024,145900,280133810,4785,4785,4785,4785,0
|
|
20241024,145800,280133810,4785,4785,4785,4785,0
|
|
20241024,145700,280133810,4785,4785,4785,4785,0
|
|
20241024,145600,280133810,4785,4780,4785,4780,3
|
|
20241024,145500,280119465,4775,4775,4775,4775,0
|
|
20241024,145400,280119465,4775,4780,4780,4775,13
|
|
20241024,145300,280057375,4780,4780,4780,4780,8
|
|
20241024,145200,280019135,4780,4780,4790,4780,33
|
|
20241024,145100,279861385,4780,4780,4780,4780,0
|
|
20241024,145000,279861385,4780,4780,4780,4780,0
|
|
20241024,144900,279861385,4780,4780,4780,4780,0
|
|
20241024,144800,279861385,4780,4780,4780,4780,0
|
|
20241024,144700,279861385,4780,4780,4780,4780,0
|
|
20241024,144600,279861385,4780,4780,4780,4780,208
|
|
20241024,144500,278867145,4780,4780,4780,4780,468
|
|
20241024,144400,276630105,4790,4790,4790,4790,0
|
|
20241024,144300,276630105,4790,4790,4790,4790,0
|
|
20241024,144200,276630105,4790,4790,4790,4790,0
|
|
20241024,144100,276630105,4790,4790,4790,4790,300
|
|
20241024,144000,275193105,4790,4790,4790,4790,17
|
|
20241024,143900,275111675,4790,4790,4790,4790,2
|
|
20241024,143800,275102095,4785,4785,4785,4785,2
|
|
20241024,143700,275092525,4785,4785,4785,4785,0
|
|
20241024,143600,275092525,4785,4785,4790,4785,590
|
|
20241024,143500,272269365,4790,4790,4790,4790,0
|
|
20241024,143400,272269365,4790,4790,4790,4790,24
|
|
20241024,143300,272154405,4790,4790,4790,4790,0
|
|
20241024,143200,272154405,4790,4790,4790,4790,0
|
|
20241024,143100,272154405,4790,4790,4790,4790,280
|
|
20241024,143000,270813205,4785,4785,4785,4785,0
|
|
20241024,142900,270813205,4785,4785,4785,4785,0
|
|
20241024,142800,270813205,4785,4785,4785,4785,0
|
|
20241024,142700,270813205,4785,4785,4785,4785,0
|
|
20241024,142600,270813205,4785,4785,4785,4785,300
|
|
20241024,142500,269377705,4785,4785,4785,4785,0
|
|
20241024,142400,269377705,4785,4790,4790,4785,400
|
|
20241024,142300,267462555,4790,4790,4790,4790,0
|
|
20241024,142200,267462555,4790,4790,4790,4790,0
|
|
20241024,142100,267462555,4790,4790,4790,4790,0
|
|
20241024,142000,267462555,4790,4790,4790,4790,0
|
|
20241024,141900,267462555,4790,4790,4790,4790,0
|
|
20241024,141800,267462555,4790,4790,4790,4790,0
|
|
20241024,141700,267462555,4790,4790,4790,4790,300
|
|
20241024,141600,266025555,4795,4795,4795,4795,0
|
|
20241024,141500,266025555,4795,4795,4795,4795,0
|
|
20241024,141400,266025555,4795,4795,4795,4795,0
|
|
20241024,141300,266025555,4795,4795,4795,4795,90
|
|
20241024,141200,265594005,4795,4795,4795,4795,0
|
|
20241024,141100,265594005,4795,4795,4795,4795,61
|
|
20241024,141000,265301510,4800,4800,4800,4800,0
|
|
20241024,140900,265301510,4800,4800,4800,4800,0
|
|
20241024,140800,265301510,4800,4800,4800,4800,0
|
|
20241024,140700,265301510,4800,4800,4800,4800,120
|
|
20241024,140600,264725510,4800,4800,4800,4800,0
|
|
20241024,140500,264725510,4800,4800,4800,4800,0
|
|
20241024,140400,264725510,4800,4800,4800,4800,0
|
|
20241024,140300,264725510,4800,4800,4800,4800,0
|
|
20241024,140200,264725510,4800,4800,4800,4800,0
|
|
20241024,140100,264725510,4800,4800,4800,4800,0
|
|
20241024,140000,264725510,4800,4800,4800,4800,0
|
|
20241024,135900,264725510,4800,4810,4815,4800,413
|
|
20241024,135800,262739730,4810,4805,4810,4805,300
|
|
20241024,135700,261297845,4795,4795,4795,4795,0
|
|
20241024,135600,261297845,4795,4795,4795,4795,0
|
|
20241024,135500,261297845,4795,4795,4795,4795,0
|
|
20241024,135400,261297845,4795,4795,4795,4795,0
|
|
20241024,135300,261297845,4795,4795,4795,4795,22
|
|
20241024,135200,261192355,4800,4800,4800,4800,0
|
|
20241024,135100,261192355,4800,4800,4800,4800,0
|
|
20241024,135000,261192355,4800,4800,4800,4800,0
|
|
20241024,134900,261192355,4800,4800,4800,4800,87
|
|
20241024,134800,260774755,4805,4805,4805,4805,107
|
|
20241024,134700,260260620,4805,4805,4805,4805,0
|
|
20241024,134600,260260620,4805,4805,4805,4805,0
|
|
20241024,134500,260260620,4805,4805,4805,4805,0
|
|
20241024,134400,260260620,4805,4805,4805,4805,0
|
|
20241024,134300,260260620,4805,4805,4805,4805,0
|
|
20241024,134200,260260620,4805,4805,4805,4805,0
|
|
20241024,134100,260260620,4805,4805,4805,4805,0
|
|
20241024,134000,260260620,4805,4805,4805,4805,19
|
|
20241024,133900,260169325,4805,4805,4805,4805,0
|
|
20241024,133800,260169325,4805,4805,4805,4805,0
|
|
20241024,133700,260169325,4805,4805,4805,4805,0
|
|
20241024,133600,260169325,4805,4805,4805,4805,0
|
|
20241024,133500,260169325,4805,4800,4805,4800,4
|
|
20241024,133400,260150120,4780,4780,4780,4780,0
|
|
20241024,133300,260150120,4780,4780,4780,4780,0
|
|
20241024,133200,260150120,4780,4780,4780,4780,0
|
|
20241024,133100,260150120,4780,4780,4780,4780,0
|
|
20241024,133000,260150120,4780,4780,4780,4780,0
|
|
20241024,132900,260150120,4780,4780,4780,4780,0
|
|
20241024,132800,260150120,4780,4780,4780,4780,0
|
|
20241024,132700,260150120,4780,4780,4780,4780,0
|
|
20241024,132600,260150120,4780,4780,4780,4780,0
|
|
20241024,132500,260150120,4780,4780,4780,4780,870
|
|
20241024,132400,255991520,4770,4770,4770,4770,0
|
|
20241024,132300,255991520,4770,4770,4770,4770,0
|
|
20241024,132200,255991520,4770,4790,4790,4770,2375
|
|
20241024,132100,244635905,4805,4805,4805,4805,0
|
|
20241024,132000,244635905,4805,4805,4805,4805,0
|
|
20241024,131900,244635905,4805,4805,4805,4805,0
|
|
20241024,131800,244635905,4805,4805,4805,4805,0
|
|
20241024,131700,244635905,4805,4805,4805,4805,0
|
|
20241024,131600,244635905,4805,4805,4805,4805,0
|
|
20241024,131500,244635905,4805,4805,4805,4805,2
|
|
20241024,131400,244626295,4785,4785,4785,4785,0
|
|
20241024,131300,244626295,4785,4785,4785,4785,0
|
|
20241024,131200,244626295,4785,4785,4785,4785,0
|
|
20241024,131100,244626295,4785,4785,4785,4785,0
|
|
20241024,131000,244626295,4785,4770,4785,4770,1931
|
|
20241024,130900,235396075,4765,4765,4765,4765,183
|
|
20241024,130800,234524080,4760,4760,4760,4760,0
|
|
20241024,130700,234524080,4760,4760,4760,4760,0
|
|
20241024,130600,234524080,4760,4760,4760,4760,0
|
|
20241024,130500,234524080,4760,4760,4760,4760,0
|
|
20241024,130400,234524080,4760,4760,4760,4760,0
|
|
20241024,130300,234524080,4760,4760,4760,4760,0
|
|
20241024,130200,234524080,4760,4760,4760,4760,36
|
|
20241024,130100,234352720,4760,4760,4760,4760,0
|
|
20241024,130000,234352720,4760,4765,4765,4760,3263
|
|
20241024,125900,218814685,4770,4770,4770,4770,0
|
|
20241024,125800,218814685,4770,4770,4770,4770,0
|
|
20241024,125700,218814685,4770,4770,4770,4770,0
|
|
20241024,125600,218814685,4770,4770,4770,4770,0
|
|
20241024,125500,218814685,4770,4770,4770,4770,0
|
|
20241024,125400,218814685,4770,4770,4770,4770,0
|
|
20241024,125300,218814685,4770,4770,4770,4770,0
|
|
20241024,125200,218814685,4770,4770,4770,4770,0
|
|
20241024,125100,218814685,4770,4770,4770,4770,110
|
|
20241024,125000,218289985,4770,4770,4770,4770,67
|
|
20241024,124900,217970395,4775,4775,4775,4775,0
|
|
20241024,124800,217970395,4775,4775,4775,4775,0
|
|
20241024,124700,217970395,4775,4775,4775,4775,56
|
|
20241024,124600,217702995,4780,4780,4780,4780,0
|
|
20241024,124500,217702995,4780,4780,4780,4780,0
|
|
20241024,124400,217702995,4780,4780,4780,4780,10
|
|
20241024,124300,217655195,4780,4780,4780,4780,0
|
|
20241024,124200,217655195,4780,4780,4780,4780,0
|
|
20241024,124100,217655195,4780,4780,4780,4780,196
|
|
20241024,124000,216718315,4780,4780,4780,4780,0
|
|
20241024,123900,216718315,4780,4780,4780,4780,0
|
|
20241024,123800,216718315,4780,4780,4780,4780,0
|
|
20241024,123700,216718315,4780,4780,4780,4780,0
|
|
20241024,123600,216718315,4780,4780,4780,4780,2195
|
|
20241024,123500,206226215,4785,4785,4785,4785,0
|
|
20241024,123400,206226215,4785,4785,4785,4785,10
|
|
20241024,123300,206178365,4785,4785,4785,4785,0
|
|
20241024,123200,206178365,4785,4785,4785,4785,0
|
|
20241024,123100,206178365,4785,4785,4785,4785,0
|
|
20241024,123000,206178365,4785,4790,4790,4780,57
|
|
20241024,122900,205905615,4800,4800,4800,4800,2385
|
|
20241024,122800,194457615,4820,4820,4820,4820,0
|
|
20241024,122700,194457615,4820,4805,4820,4805,994
|
|
20241024,122600,189674160,4805,4805,4805,4805,0
|
|
20241024,122500,189674160,4805,4805,4805,4805,0
|
|
20241024,122400,189674160,4805,4805,4805,4805,0
|
|
20241024,122300,189674160,4805,4805,4805,4805,0
|
|
20241024,122200,189674160,4805,4795,4805,4795,12
|
|
20241024,122100,189616600,4805,4800,4805,4800,12
|
|
20241024,122000,189558990,4800,4800,4800,4800,0
|
|
20241024,121900,189558990,4800,4800,4800,4800,1
|
|
20241024,121800,189554190,4785,4785,4785,4785,0
|
|
20241024,121700,189554190,4785,4785,4785,4785,115
|
|
20241024,121600,189003915,4800,4800,4800,4800,51
|
|
20241024,121500,188759115,4800,4800,4800,4800,0
|
|
20241024,121400,188759115,4800,4800,4800,4800,0
|
|
20241024,121300,188759115,4800,4800,4800,4800,0
|
|
20241024,121200,188759115,4800,4800,4800,4800,0
|
|
20241024,121100,188759115,4800,4800,4800,4800,0
|
|
20241024,121000,188759115,4800,4800,4800,4800,0
|
|
20241024,120900,188759115,4800,4800,4800,4800,0
|
|
20241024,120800,188759115,4800,4800,4800,4800,0
|
|
20241024,120700,188759115,4800,4800,4800,4800,0
|
|
20241024,120600,188759115,4800,4800,4800,4800,0
|
|
20241024,120500,188759115,4800,4800,4800,4800,0
|
|
20241024,120400,188759115,4800,4800,4800,4800,400
|
|
20241024,120300,186839115,4795,4795,4795,4795,90
|
|
20241024,120200,186407565,4795,4795,4795,4795,0
|
|
20241024,120100,186407565,4795,4795,4795,4795,0
|
|
20241024,120000,186407565,4795,4795,4795,4795,0
|
|
20241024,115900,186407565,4795,4795,4795,4795,2
|
|
20241024,115800,186397975,4775,4775,4780,4775,612
|
|
20241024,115700,183475655,4765,4765,4765,4765,0
|
|
20241024,115600,183475655,4765,4765,4765,4765,0
|
|
20241024,115500,183475655,4765,4765,4765,4765,0
|
|
20241024,115400,183475655,4765,4765,4765,4765,0
|
|
20241024,115300,183475655,4765,4770,4770,4765,185
|
|
20241024,115200,182594090,4780,4780,4780,4780,0
|
|
20241024,115100,182594090,4780,4780,4780,4780,0
|
|
20241024,115000,182594090,4780,4780,4780,4780,0
|
|
20241024,114900,182594090,4780,4780,4780,4780,0
|
|
20241024,114800,182594090,4780,4780,4780,4780,0
|
|
20241024,114700,182594090,4780,4780,4780,4780,10
|
|
20241024,114600,182546290,4780,4780,4780,4780,22
|
|
20241024,114500,182441130,4780,4780,4780,4780,0
|
|
20241024,114400,182441130,4780,4780,4780,4780,0
|
|
20241024,114300,182441130,4780,4780,4780,4780,0
|
|
20241024,114200,182441130,4780,4780,4780,4780,0
|
|
20241024,114100,182441130,4780,4780,4780,4780,0
|
|
20241024,114000,182441130,4780,4780,4780,4780,0
|
|
20241024,113900,182441130,4780,4780,4780,4780,0
|
|
20241024,113800,182441130,4780,4780,4780,4780,0
|
|
20241024,113700,182441130,4780,4780,4780,4780,0
|
|
20241024,113600,182441130,4780,4780,4780,4780,0
|
|
20241024,113500,182441130,4780,4780,4780,4780,0
|
|
20241024,113400,182441130,4780,4780,4780,4780,0
|
|
20241024,113300,182441130,4780,4780,4780,4780,0
|
|
20241024,113200,182441130,4780,4780,4780,4780,0
|
|
20241024,113100,182441130,4780,4780,4780,4780,0
|
|
20241024,113000,182441130,4780,4780,4780,4780,0
|
|
20241024,112900,182441130,4780,4780,4780,4780,0
|
|
20241024,112800,182441130,4780,4780,4780,4780,0
|
|
20241024,112700,182441130,4780,4780,4780,4780,0
|
|
20241024,112600,182441130,4780,4780,4780,4780,0
|
|
20241024,112500,182441130,4780,4785,4790,4780,4292
|
|
20241024,112400,161925305,4795,4795,4795,4795,0
|
|
20241024,112300,161925305,4795,4795,4795,4795,0
|
|
20241024,112200,161925305,4795,4795,4795,4795,0
|
|
20241024,112100,161925305,4795,4795,4795,4795,0
|
|
20241024,112000,161925305,4795,4795,4795,4795,0
|
|
20241024,111900,161925305,4795,4795,4795,4795,2
|
|
20241024,111800,161915715,4780,4780,4780,4780,300
|
|
20241024,111700,160481715,4775,4775,4775,4775,113
|
|
20241024,111600,159942140,4775,4775,4775,4775,0
|
|
20241024,111500,159942140,4775,4775,4775,4775,0
|
|
20241024,111400,159942140,4775,4775,4775,4775,0
|
|
20241024,111300,159942140,4775,4775,4775,4775,0
|
|
20241024,111200,159942140,4775,4775,4775,4775,0
|
|
20241024,111100,159942140,4775,4775,4775,4775,0
|
|
20241024,111000,159942140,4775,4775,4775,4775,0
|
|
20241024,110900,159942140,4775,4770,4775,4770,850
|
|
20241024,110800,155887575,4775,4780,4780,4775,1025
|
|
20241024,110700,150988475,4800,4770,4800,4770,1671
|
|
20241024,110600,143002185,4780,4780,4780,4780,87
|
|
20241024,110500,142586325,4795,4795,4795,4795,0
|
|
20241024,110400,142586325,4795,4795,4795,4795,0
|
|
20241024,110300,142586325,4795,4795,4795,4795,0
|
|
20241024,110200,142586325,4795,4795,4795,4795,4
|
|
20241024,110100,142567145,4795,4795,4795,4795,0
|
|
20241024,110000,142567145,4795,4795,4795,4795,2
|
|
20241024,105900,142557555,4790,4790,4790,4790,20
|
|
20241024,105800,142461755,4795,4795,4795,4795,0
|
|
20241024,105700,142461755,4795,4795,4795,4795,0
|
|
20241024,105600,142461755,4795,4795,4795,4795,0
|
|
20241024,105500,142461755,4795,4795,4795,4795,0
|
|
20241024,105400,142461755,4795,4795,4795,4795,0
|
|
20241024,105300,142461755,4795,4795,4795,4795,0
|
|
20241024,105200,142461755,4795,4795,4795,4795,0
|
|
20241024,105100,142461755,4795,4795,4795,4795,0
|
|
20241024,105000,142461755,4795,4795,4795,4795,0
|
|
20241024,104900,142461755,4795,4795,4795,4795,0
|
|
20241024,104800,142461755,4795,4795,4795,4795,0
|
|
20241024,104700,142461755,4795,4795,4795,4795,0
|
|
20241024,104600,142461755,4795,4795,4795,4795,0
|
|
20241024,104500,142461755,4795,4795,4795,4795,0
|
|
20241024,104400,142461755,4795,4795,4795,4795,0
|
|
20241024,104300,142461755,4795,4795,4795,4795,0
|
|
20241024,104200,142461755,4795,4795,4795,4795,0
|
|
20241024,104100,142461755,4795,4795,4795,4795,2
|
|
20241024,104000,142452165,4790,4790,4790,4790,0
|
|
20241024,103900,142452165,4790,4790,4790,4790,0
|
|
20241024,103800,142452165,4790,4770,4790,4765,2120
|
|
20241024,103700,132300160,4780,4780,4780,4780,0
|
|
20241024,103600,132300160,4780,4780,4780,4780,0
|
|
20241024,103500,132300160,4780,4780,4780,4780,0
|
|
20241024,103400,132300160,4780,4780,4780,4780,0
|
|
20241024,103300,132300160,4780,4780,4780,4780,0
|
|
20241024,103200,132300160,4780,4780,4780,4780,0
|
|
20241024,103100,132300160,4780,4780,4780,4780,2
|
|
20241024,103000,132290600,4775,4775,4775,4775,0
|
|
20241024,102900,132290600,4775,4775,4775,4775,0
|
|
20241024,102800,132290600,4775,4775,4775,4775,2
|
|
20241024,102700,132281050,4760,4760,4760,4760,23
|
|
20241024,102600,132171570,4760,4760,4760,4760,0
|
|
20241024,102500,132171570,4760,4760,4760,4760,228
|
|
20241024,102400,131086290,4765,4765,4765,4765,0
|
|
20241024,102300,131086290,4765,4765,4765,4765,0
|
|
20241024,102200,131086290,4765,4765,4765,4765,452
|
|
20241024,102100,128932510,4775,4775,4775,4775,0
|
|
20241024,102000,128932510,4775,4775,4775,4775,0
|
|
20241024,101900,128932510,4775,4775,4775,4775,16
|
|
20241024,101800,128856110,4780,4780,4780,4780,0
|
|
20241024,101700,128856110,4780,4780,4780,4780,0
|
|
20241024,101600,128856110,4780,4780,4780,4780,0
|
|
20241024,101500,128856110,4780,4780,4780,4780,0
|
|
20241024,101400,128856110,4780,4780,4780,4780,0
|
|
20241024,101300,128856110,4780,4780,4780,4780,0
|
|
20241024,101200,128856110,4780,4770,4780,4770,156
|
|
20241024,101100,128111980,4780,4780,4780,4780,0
|
|
20241024,101000,128111980,4780,4780,4780,4780,0
|
|
20241024,100900,128111980,4780,4780,4780,4780,0
|
|
20241024,100800,128111980,4780,4780,4780,4780,0
|
|
20241024,100700,128111980,4780,4780,4780,4780,0
|
|
20241024,100600,128111980,4780,4780,4780,4780,130
|
|
20241024,100500,127490580,4780,4780,4780,4780,3
|
|
20241024,100400,127476240,4785,4770,4785,4770,539
|
|
20241024,100300,124897710,4770,4760,4790,4760,348
|
|
20241024,100200,123237965,4785,4785,4785,4785,0
|
|
20241024,100100,123237965,4785,4785,4785,4785,2
|
|
20241024,100000,123228395,4765,4775,4785,4765,877
|
|
20241024,095900,119049070,4770,4775,4775,4770,30
|
|
20241024,095800,118905900,4775,4775,4775,4775,0
|
|
20241024,095700,118905900,4775,4775,4775,4775,0
|
|
20241024,095600,118905900,4775,4775,4775,4775,0
|
|
20241024,095500,118905900,4775,4775,4775,4775,83
|
|
20241024,095400,118509575,4775,4775,4775,4775,1
|
|
20241024,095300,118504800,4770,4770,4770,4770,10
|
|
20241024,095200,118457100,4770,4770,4770,4770,0
|
|
20241024,095100,118457100,4770,4785,4790,4770,27
|
|
20241024,095000,118328080,4770,4770,4770,4770,0
|
|
20241024,094900,118328080,4770,4780,4790,4770,20
|
|
20241024,094800,118232405,4780,4780,4780,4780,0
|
|
20241024,094700,118232405,4780,4780,4780,4780,0
|
|
20241024,094600,118232405,4780,4780,4780,4780,20
|
|
20241024,094500,118136805,4755,4755,4755,4755,0
|
|
20241024,094400,118136805,4755,4755,4755,4755,61
|
|
20241024,094300,117846750,4755,4755,4755,4755,0
|
|
20241024,094200,117846750,4755,4755,4755,4755,2
|
|
20241024,094100,117837240,4755,4755,4755,4755,2
|
|
20241024,094000,117827730,4755,4750,4755,4750,41
|
|
20241024,093900,117632975,4740,4740,4740,4740,0
|
|
20241024,093800,117632975,4740,4740,4740,4740,0
|
|
20241024,093700,117632975,4740,4735,4740,4735,1124
|
|
20241024,093600,112306135,4730,4735,4735,4730,54
|
|
20241024,093500,112050650,4730,4730,4730,4730,1730
|
|
20241024,093400,103867750,4750,4750,4750,4750,0
|
|
20241024,093300,103867750,4750,4740,4750,4730,1041
|
|
20241024,093200,98938000,4735,4735,4735,4735,0
|
|
20241024,093100,98938000,4735,4735,4735,4735,620
|
|
20241024,093000,96002300,4740,4745,4745,4740,833
|
|
20241024,092900,92053145,4755,4755,4755,4755,0
|
|
20241024,092800,92053145,4755,4755,4755,4755,0
|
|
20241024,092700,92053145,4755,4755,4755,4755,0
|
|
20241024,092600,92053145,4755,4745,4755,4745,1587
|
|
20241024,092500,84513000,4755,4755,4755,4755,0
|
|
20241024,092400,84513000,4755,4755,4755,4755,0
|
|
20241024,092300,84513000,4755,4755,4755,4755,1
|
|
20241024,092200,84508245,4755,4755,4755,4755,1
|
|
20241024,092100,84503490,4755,4755,4755,4755,0
|
|
20241024,092000,84503490,4755,4755,4755,4755,1000
|
|
20241024,091900,79748490,4755,4755,4755,4755,3
|
|
20241024,091800,79734225,4755,4750,4755,4735,2662
|
|
20241024,091700,67097685,4750,4770,4770,4750,2551
|
|
20241024,091600,54961360,4770,4785,4785,4770,4292
|
|
20241024,091500,34455705,4785,4785,4785,4785,0
|
|
20241024,091400,34455705,4785,4785,4785,4785,121
|
|
20241024,091300,33876720,4780,4780,4780,4780,0
|
|
20241024,091200,33876720,4780,4780,4780,4780,0
|
|
20241024,091100,33876720,4780,4780,4780,4780,0
|
|
20241024,091000,33876720,4780,4780,4780,4780,0
|
|
20241024,090900,33876720,4780,4780,4780,4780,0
|
|
20241024,090800,33876720,4780,4780,4780,4780,0
|
|
20241024,090700,33876720,4780,4800,4800,4780,311
|
|
20241024,090600,32389265,4795,4785,4795,4785,220
|
|
20241024,090500,31335035,4785,4790,4790,4785,723
|
|
20241024,090400,27875305,4800,4800,4800,4800,49
|
|
20241024,090300,27640105,4800,4800,4805,4800,697
|
|
20241024,090200,24292905,4830,4830,4830,4830,0
|
|
20241024,090100,24292905,4830,4825,4830,4825,739
|
|
20241024,090000,20725755,4835,4750,4840,4750,4363
|