635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,193200,24154525,2325,2325,2325,2325,151
|
|
20241024,193100,24154525,2325,2325,2325,2325,0
|
|
20241024,193000,24154525,2325,2325,2325,2325,0
|
|
20241024,192900,24154525,2325,2325,2325,2325,0
|
|
20241024,192800,24154525,2325,2325,2325,2325,0
|
|
20241024,192700,24154525,2325,2325,2325,2325,0
|
|
20241024,192600,24154525,2325,2325,2325,2325,0
|
|
20241024,192500,24154525,2325,2325,2325,2325,0
|
|
20241024,192400,24154525,2325,2325,2325,2325,0
|
|
20241024,192300,24154525,2325,2325,2325,2325,0
|
|
20241024,192200,24154525,2325,2325,2325,2325,0
|
|
20241024,192100,24154525,2325,2325,2325,2325,0
|
|
20241024,192000,24154525,2325,2325,2325,2325,0
|
|
20241024,191900,24154525,2325,2325,2325,2325,0
|
|
20241024,191800,24154525,2325,2325,2325,2325,0
|
|
20241024,191700,24154525,2325,2325,2325,2325,0
|
|
20241024,191600,24154525,2325,2325,2325,2325,0
|
|
20241024,191500,24154525,2325,2325,2325,2325,0
|
|
20241024,191400,24154525,2325,2325,2325,2325,0
|
|
20241024,191300,24154525,2325,2325,2325,2325,0
|
|
20241024,191200,24154525,2325,2325,2325,2325,0
|
|
20241024,191100,24154525,2325,2325,2325,2325,0
|
|
20241024,191000,24154525,2325,2325,2325,2325,0
|
|
20241024,190900,24154525,2325,2325,2325,2325,0
|
|
20241024,190800,24154525,2325,2325,2325,2325,0
|
|
20241024,190700,24154525,2325,2325,2325,2325,0
|
|
20241024,190600,24154525,2325,2325,2325,2325,0
|
|
20241024,190500,24154525,2325,2325,2325,2325,0
|
|
20241024,190400,24154525,2325,2325,2325,2325,0
|
|
20241024,190300,24154525,2325,2325,2325,2325,0
|
|
20241024,190200,24154525,2325,2325,2325,2325,151
|
|
20241024,190100,24154525,2325,2325,2325,2325,0
|
|
20241024,190000,24154525,2325,2325,2325,2325,0
|
|
20241024,185900,24154525,2325,2325,2325,2325,0
|
|
20241024,185800,24154525,2325,2325,2325,2325,0
|
|
20241024,185700,24154525,2325,2325,2325,2325,0
|
|
20241024,185600,24154525,2325,2325,2325,2325,0
|
|
20241024,185500,24154525,2325,2325,2325,2325,0
|
|
20241024,185400,24154525,2325,2325,2325,2325,0
|
|
20241024,185300,24154525,2325,2325,2325,2325,0
|
|
20241024,185200,24154525,2325,2325,2325,2325,0
|
|
20241024,185100,24154525,2325,2325,2325,2325,0
|
|
20241024,185000,24154525,2325,2325,2325,2325,0
|
|
20241024,184900,24154525,2325,2325,2325,2325,0
|
|
20241024,184800,24154525,2325,2325,2325,2325,0
|
|
20241024,184700,24154525,2325,2325,2325,2325,0
|
|
20241024,184600,24154525,2325,2325,2325,2325,0
|
|
20241024,184500,24154525,2325,2325,2325,2325,0
|
|
20241024,184400,24154525,2325,2325,2325,2325,0
|
|
20241024,184300,24154525,2325,2325,2325,2325,0
|
|
20241024,184200,24154525,2325,2325,2325,2325,0
|
|
20241024,184100,24154525,2325,2325,2325,2325,0
|
|
20241024,184000,24154525,2325,2325,2325,2325,0
|
|
20241024,183900,24154525,2325,2325,2325,2325,0
|
|
20241024,183800,24154525,2325,2325,2325,2325,0
|
|
20241024,183700,24154525,2325,2325,2325,2325,0
|
|
20241024,183600,24154525,2325,2325,2325,2325,0
|
|
20241024,183500,24154525,2325,2325,2325,2325,0
|
|
20241024,183400,24154525,2325,2325,2325,2325,0
|
|
20241024,183300,24154525,2325,2325,2325,2325,0
|
|
20241024,183200,24154525,2325,2325,2325,2325,151
|
|
20241024,183100,24154525,2325,2325,2325,2325,0
|
|
20241024,183000,24154525,2325,2325,2325,2325,0
|
|
20241024,182900,24154525,2325,2325,2325,2325,0
|
|
20241024,182800,24154525,2325,2325,2325,2325,0
|
|
20241024,182700,24154525,2325,2325,2325,2325,0
|
|
20241024,182600,24154525,2325,2325,2325,2325,0
|
|
20241024,182500,24154525,2325,2325,2325,2325,0
|
|
20241024,182400,24154525,2325,2325,2325,2325,0
|
|
20241024,182300,24154525,2325,2325,2325,2325,0
|
|
20241024,182200,24154525,2325,2325,2325,2325,0
|
|
20241024,182100,24154525,2325,2325,2325,2325,0
|
|
20241024,182000,24154525,2325,2325,2325,2325,0
|
|
20241024,181900,24154525,2325,2325,2325,2325,0
|
|
20241024,181800,24154525,2325,2325,2325,2325,0
|
|
20241024,181700,24154525,2325,2325,2325,2325,0
|
|
20241024,181600,24154525,2325,2325,2325,2325,0
|
|
20241024,181500,24154525,2325,2325,2325,2325,0
|
|
20241024,181400,24154525,2325,2325,2325,2325,0
|
|
20241024,181300,24154525,2325,2325,2325,2325,0
|
|
20241024,181200,24154525,2325,2325,2325,2325,0
|
|
20241024,181100,24154525,2325,2325,2325,2325,0
|
|
20241024,181000,24154525,2325,2325,2325,2325,0
|
|
20241024,180900,24154525,2325,2325,2325,2325,0
|
|
20241024,180800,24154525,2325,2325,2325,2325,0
|
|
20241024,180700,24154525,2325,2325,2325,2325,0
|
|
20241024,180600,24154525,2325,2325,2325,2325,0
|
|
20241024,180500,24154525,2325,2325,2325,2325,0
|
|
20241024,180400,24154525,2325,2325,2325,2325,0
|
|
20241024,180300,24154525,2325,2325,2325,2325,0
|
|
20241024,180200,24154525,2325,2325,2325,2325,151
|
|
20241024,180100,24154525,2325,2325,2325,2325,0
|
|
20241024,180000,24154525,2325,2325,2325,2325,0
|
|
20241024,175900,24154525,2325,2325,2325,2325,0
|
|
20241024,175800,24154525,2325,2325,2325,2325,0
|
|
20241024,175700,24154525,2325,2325,2325,2325,0
|
|
20241024,175600,24154525,2325,2325,2325,2325,0
|
|
20241024,175500,24154525,2325,2325,2325,2325,0
|
|
20241024,175400,24154525,2325,2325,2325,2325,0
|
|
20241024,175300,24154525,2325,2325,2325,2325,0
|
|
20241024,175200,24154525,2325,2325,2325,2325,0
|
|
20241024,175100,24154525,2325,2325,2325,2325,0
|
|
20241024,175000,24154525,2325,2325,2325,2325,0
|
|
20241024,174900,24154525,2325,2325,2325,2325,0
|
|
20241024,174800,24154525,2325,2325,2325,2325,0
|
|
20241024,174700,24154525,2325,2325,2325,2325,0
|
|
20241024,174600,24154525,2325,2325,2325,2325,0
|
|
20241024,174500,24154525,2325,2325,2325,2325,0
|
|
20241024,174400,24154525,2325,2325,2325,2325,0
|
|
20241024,174300,24154525,2325,2325,2325,2325,0
|
|
20241024,174200,24154525,2325,2325,2325,2325,0
|
|
20241024,174100,24154525,2325,2325,2325,2325,0
|
|
20241024,174000,24154525,2325,2325,2325,2325,0
|
|
20241024,173900,24154525,2325,2325,2325,2325,0
|
|
20241024,173800,24154525,2325,2325,2325,2325,0
|
|
20241024,173700,24154525,2325,2325,2325,2325,0
|
|
20241024,173600,24154525,2325,2325,2325,2325,0
|
|
20241024,173500,24154525,2325,2325,2325,2325,0
|
|
20241024,173400,24154525,2325,2325,2325,2325,0
|
|
20241024,173300,24154525,2325,2325,2325,2325,0
|
|
20241024,173200,24154525,2325,2325,2325,2325,151
|
|
20241024,173100,24154525,2325,2325,2325,2325,0
|
|
20241024,173000,24154525,2325,2325,2325,2325,0
|
|
20241024,172900,24154525,2325,2325,2325,2325,0
|
|
20241024,172800,24154525,2325,2325,2325,2325,0
|
|
20241024,172700,24154525,2325,2325,2325,2325,0
|
|
20241024,172600,24154525,2325,2325,2325,2325,0
|
|
20241024,172500,24154525,2325,2325,2325,2325,0
|
|
20241024,172400,24154525,2325,2325,2325,2325,0
|
|
20241024,172300,24154525,2325,2325,2325,2325,0
|
|
20241024,172200,24154525,2325,2325,2325,2325,0
|
|
20241024,172100,24154525,2325,2325,2325,2325,0
|
|
20241024,172000,24154525,2325,2325,2325,2325,0
|
|
20241024,171900,24154525,2325,2325,2325,2325,0
|
|
20241024,171800,24154525,2325,2325,2325,2325,0
|
|
20241024,171700,24154525,2325,2325,2325,2325,0
|
|
20241024,171600,24154525,2325,2325,2325,2325,0
|
|
20241024,171500,24154525,2325,2325,2325,2325,0
|
|
20241024,171400,24154525,2325,2325,2325,2325,0
|
|
20241024,171300,24154525,2325,2325,2325,2325,0
|
|
20241024,171200,24154525,2325,2325,2325,2325,0
|
|
20241024,171100,24154525,2325,2325,2325,2325,0
|
|
20241024,171000,24154525,2325,2325,2325,2325,0
|
|
20241024,170900,24154525,2325,2325,2325,2325,0
|
|
20241024,170800,24154525,2325,2325,2325,2325,0
|
|
20241024,170700,24154525,2325,2325,2325,2325,0
|
|
20241024,170600,24154525,2325,2325,2325,2325,0
|
|
20241024,170500,24154525,2325,2325,2325,2325,0
|
|
20241024,170400,24154525,2325,2325,2325,2325,0
|
|
20241024,170300,24154525,2325,2325,2325,2325,0
|
|
20241024,170200,24154525,2325,2325,2325,2325,151
|
|
20241024,170100,24154525,2325,2325,2325,2325,0
|
|
20241024,170000,24154525,2325,2325,2325,2325,0
|
|
20241024,165900,24154525,2325,2325,2325,2325,0
|
|
20241024,165800,24154525,2325,2325,2325,2325,0
|
|
20241024,165700,24154525,2325,2325,2325,2325,0
|
|
20241024,165600,24154525,2325,2325,2325,2325,0
|
|
20241024,165500,24154525,2325,2325,2325,2325,0
|
|
20241024,165400,24154525,2325,2325,2325,2325,0
|
|
20241024,165300,24154525,2325,2325,2325,2325,0
|
|
20241024,165200,24154525,2325,2325,2325,2325,0
|
|
20241024,165100,24154525,2325,2325,2325,2325,0
|
|
20241024,165000,24154525,2325,2325,2325,2325,0
|
|
20241024,164900,24154525,2325,2325,2325,2325,0
|
|
20241024,164800,24154525,2325,2325,2325,2325,0
|
|
20241024,164700,24154525,2325,2325,2325,2325,0
|
|
20241024,164600,24154525,2325,2325,2325,2325,0
|
|
20241024,164500,24154525,2325,2325,2325,2325,0
|
|
20241024,164400,24154525,2325,2325,2325,2325,0
|
|
20241024,164300,24154525,2325,2325,2325,2325,0
|
|
20241024,164200,24154525,2325,2325,2325,2325,0
|
|
20241024,164100,24154525,2325,2325,2325,2325,0
|
|
20241024,164000,24154525,2325,2325,2325,2325,0
|
|
20241024,163900,24154525,2325,2325,2325,2325,0
|
|
20241024,163800,24154525,2325,2325,2325,2325,0
|
|
20241024,163700,24154525,2325,2325,2325,2325,0
|
|
20241024,163600,24154525,2325,2325,2325,2325,0
|
|
20241024,163500,24154525,2325,2325,2325,2325,0
|
|
20241024,163400,24154525,2325,2325,2325,2325,0
|
|
20241024,163300,24154525,2325,2325,2325,2325,0
|
|
20241024,163200,24154525,2325,2325,2325,2325,151
|
|
20241024,163100,24154525,2325,2325,2325,2325,0
|
|
20241024,163000,24154525,2325,2325,2325,2325,0
|
|
20241024,162900,24154525,2325,2325,2325,2325,0
|
|
20241024,162800,24154525,2325,2325,2325,2325,0
|
|
20241024,162700,24154525,2325,2325,2325,2325,0
|
|
20241024,162600,24154525,2325,2325,2325,2325,0
|
|
20241024,162500,24154525,2325,2325,2325,2325,0
|
|
20241024,162400,24154525,2325,2325,2325,2325,0
|
|
20241024,162300,24154525,2325,2325,2325,2325,0
|
|
20241024,162200,24154525,2325,2325,2325,2325,0
|
|
20241024,162100,24154525,2325,2325,2325,2325,0
|
|
20241024,162000,24154525,2325,2325,2325,2325,0
|
|
20241024,161900,24154525,2325,2325,2325,2325,0
|
|
20241024,161800,24154525,2325,2325,2325,2325,0
|
|
20241024,161700,24154525,2325,2325,2325,2325,0
|
|
20241024,161600,24154525,2325,2325,2325,2325,0
|
|
20241024,161500,24154525,2325,2325,2325,2325,0
|
|
20241024,161400,24154525,2325,2325,2325,2325,0
|
|
20241024,161300,24154525,2325,2325,2325,2325,0
|
|
20241024,161200,24154525,2325,2325,2325,2325,0
|
|
20241024,161100,24154525,2325,2325,2325,2325,0
|
|
20241024,161000,24154525,2325,2325,2325,2325,0
|
|
20241024,160900,24154525,2325,2325,2325,2325,0
|
|
20241024,160800,24154525,2325,2325,2325,2325,0
|
|
20241024,160700,24154525,2325,2325,2325,2325,0
|
|
20241024,160600,24154525,2325,2325,2325,2325,0
|
|
20241024,160500,24154525,2325,2325,2325,2325,0
|
|
20241024,160400,24154525,2325,2325,2325,2325,0
|
|
20241024,160300,24154525,2325,2325,2325,2325,0
|
|
20241024,160200,24154525,2325,2325,2325,2325,151
|
|
20241024,160100,24154525,2325,2325,2325,2325,0
|
|
20241024,160000,24154525,2325,2325,2325,2325,0
|
|
20241024,155900,24154525,2325,2325,2325,2325,0
|
|
20241024,155800,24154525,2325,2325,2325,2325,0
|
|
20241024,155700,24154525,2325,2325,2325,2325,0
|
|
20241024,155600,24154525,2325,2325,2325,2325,0
|
|
20241024,155500,24154525,2325,2325,2325,2325,0
|
|
20241024,155400,24154525,2325,2325,2325,2325,0
|
|
20241024,155300,24154525,2325,2325,2325,2325,0
|
|
20241024,155200,24154525,2325,2325,2325,2325,0
|
|
20241024,155100,24154525,2325,2325,2325,2325,0
|
|
20241024,155000,24154525,2325,2325,2325,2325,0
|
|
20241024,154900,24154525,2325,2325,2325,2325,0
|
|
20241024,154800,24154525,2325,2325,2325,2325,0
|
|
20241024,154700,24154525,2325,2325,2325,2325,0
|
|
20241024,154600,24154525,2325,2325,2325,2325,0
|
|
20241024,154500,24154525,2325,2325,2325,2325,0
|
|
20241024,154400,24154525,2325,2325,2325,2325,0
|
|
20241024,154300,24154525,2325,2325,2325,2325,0
|
|
20241024,154200,24154525,2325,2325,2325,2325,0
|
|
20241024,154100,24154525,2325,2325,2325,2325,0
|
|
20241024,154000,24154525,2325,2325,2325,2325,0
|
|
20241024,153900,24154525,2325,2325,2325,2325,0
|
|
20241024,153800,24154525,2325,2325,2325,2325,0
|
|
20241024,153700,24154525,2325,2325,2325,2325,0
|
|
20241024,153600,24154525,2325,2325,2325,2325,0
|
|
20241024,153500,24154525,2325,2325,2325,2325,0
|
|
20241024,153400,24154525,2325,2325,2325,2325,0
|
|
20241024,153300,24154525,2325,2325,2325,2325,0
|
|
20241024,153200,24154525,2325,2325,2325,2325,151
|
|
20241024,153100,24154525,2325,2325,2325,2325,0
|
|
20241024,153000,24154525,2325,2325,2325,2325,151
|
|
20241024,152900,23803450,2325,2325,2325,2325,0
|
|
20241024,152800,23803450,2325,2325,2325,2325,0
|
|
20241024,152700,23803450,2325,2325,2325,2325,0
|
|
20241024,152600,23803450,2325,2325,2325,2325,0
|
|
20241024,152500,23803450,2325,2325,2325,2325,0
|
|
20241024,152400,23803450,2325,2325,2325,2325,0
|
|
20241024,152300,23803450,2325,2325,2325,2325,0
|
|
20241024,152200,23803450,2325,2325,2325,2325,0
|
|
20241024,152100,23803450,2325,2325,2325,2325,0
|
|
20241024,152000,23803450,2325,2325,2325,2325,0
|
|
20241024,151900,23803450,2325,2325,2325,2325,1
|
|
20241024,151800,23801125,2315,2320,2320,2315,44
|
|
20241024,151700,23699235,2325,2325,2325,2325,2
|
|
20241024,151600,23694585,2320,2320,2320,2320,730
|
|
20241024,151500,22000985,2325,2325,2325,2325,0
|
|
20241024,151400,22000985,2325,2320,2325,2320,41
|
|
20241024,151300,21905860,2325,2325,2325,2325,5
|
|
20241024,151200,21894235,2325,2325,2325,2325,44
|
|
20241024,151100,21791935,2325,2325,2325,2325,1
|
|
20241024,151000,21789610,2320,2320,2320,2320,0
|
|
20241024,150900,21789610,2320,2320,2320,2320,0
|
|
20241024,150800,21789610,2320,2320,2320,2320,0
|
|
20241024,150700,21789610,2320,2320,2320,2320,0
|
|
20241024,150600,21789610,2320,2320,2320,2320,0
|
|
20241024,150500,21789610,2320,2320,2320,2320,0
|
|
20241024,150400,21789610,2320,2320,2320,2320,0
|
|
20241024,150300,21789610,2320,2320,2320,2320,0
|
|
20241024,150200,21789610,2320,2320,2320,2320,0
|
|
20241024,150100,21789610,2320,2320,2320,2320,25
|
|
20241024,150000,21731610,2325,2325,2325,2325,0
|
|
20241024,145900,21731610,2325,2325,2325,2325,0
|
|
20241024,145800,21731610,2325,2325,2325,2325,0
|
|
20241024,145700,21731610,2325,2325,2325,2325,0
|
|
20241024,145600,21731610,2325,2325,2325,2325,0
|
|
20241024,145500,21731610,2325,2325,2325,2325,0
|
|
20241024,145400,21731610,2325,2325,2325,2325,0
|
|
20241024,145300,21731610,2325,2325,2325,2325,4
|
|
20241024,145200,21722310,2325,2325,2325,2325,0
|
|
20241024,145100,21722310,2325,2325,2325,2325,0
|
|
20241024,145000,21722310,2325,2325,2325,2325,0
|
|
20241024,144900,21722310,2325,2325,2325,2325,0
|
|
20241024,144800,21722310,2325,2325,2325,2325,0
|
|
20241024,144700,21722310,2325,2325,2325,2325,0
|
|
20241024,144600,21722310,2325,2325,2325,2325,0
|
|
20241024,144500,21722310,2325,2325,2325,2325,0
|
|
20241024,144400,21722310,2325,2325,2325,2325,0
|
|
20241024,144300,21722310,2325,2325,2325,2325,0
|
|
20241024,144200,21722310,2325,2325,2325,2325,100
|
|
20241024,144100,21489810,2320,2320,2320,2320,0
|
|
20241024,144000,21489810,2320,2320,2320,2320,0
|
|
20241024,143900,21489810,2320,2320,2320,2320,0
|
|
20241024,143800,21489810,2320,2320,2320,2320,0
|
|
20241024,143700,21489810,2320,2320,2320,2320,0
|
|
20241024,143600,21489810,2320,2320,2320,2320,0
|
|
20241024,143500,21489810,2320,2320,2320,2320,0
|
|
20241024,143400,21489810,2320,2320,2320,2320,2161
|
|
20241024,143300,16476290,2320,2320,2320,2320,0
|
|
20241024,143200,16476290,2320,2320,2320,2320,0
|
|
20241024,143100,16476290,2320,2320,2320,2320,0
|
|
20241024,143000,16476290,2320,2320,2320,2320,0
|
|
20241024,142900,16476290,2320,2320,2320,2320,1
|
|
20241024,142800,16473970,2320,2320,2320,2320,0
|
|
20241024,142700,16473970,2320,2320,2320,2320,0
|
|
20241024,142600,16473970,2320,2320,2320,2320,0
|
|
20241024,142500,16473970,2320,2320,2320,2320,0
|
|
20241024,142400,16473970,2320,2320,2320,2320,0
|
|
20241024,142300,16473970,2320,2320,2320,2320,0
|
|
20241024,142200,16473970,2320,2320,2320,2320,0
|
|
20241024,142100,16473970,2320,2320,2320,2320,0
|
|
20241024,142000,16473970,2320,2320,2320,2320,0
|
|
20241024,141900,16473970,2320,2320,2320,2320,0
|
|
20241024,141800,16473970,2320,2320,2320,2320,0
|
|
20241024,141700,16473970,2320,2320,2320,2320,0
|
|
20241024,141600,16473970,2320,2320,2320,2320,10
|
|
20241024,141500,16450770,2320,2320,2320,2320,0
|
|
20241024,141400,16450770,2320,2320,2320,2320,0
|
|
20241024,141300,16450770,2320,2320,2320,2320,0
|
|
20241024,141200,16450770,2320,2320,2320,2320,0
|
|
20241024,141100,16450770,2320,2320,2320,2320,0
|
|
20241024,141000,16450770,2320,2320,2320,2320,0
|
|
20241024,140900,16450770,2320,2315,2320,2315,64
|
|
20241024,140800,16302365,2290,2290,2290,2290,0
|
|
20241024,140700,16302365,2290,2290,2290,2290,0
|
|
20241024,140600,16302365,2290,2290,2290,2290,0
|
|
20241024,140500,16302365,2290,2290,2290,2290,15
|
|
20241024,140400,16268015,2320,2320,2320,2320,1
|
|
20241024,140300,16265695,2325,2325,2325,2325,0
|
|
20241024,140200,16265695,2325,2325,2325,2325,0
|
|
20241024,140100,16265695,2325,2325,2325,2325,0
|
|
20241024,140000,16265695,2325,2325,2325,2325,0
|
|
20241024,135900,16265695,2325,2325,2325,2325,0
|
|
20241024,135800,16265695,2325,2325,2325,2325,0
|
|
20241024,135700,16265695,2325,2325,2325,2325,0
|
|
20241024,135600,16265695,2325,2325,2325,2325,0
|
|
20241024,135500,16265695,2325,2325,2325,2325,0
|
|
20241024,135400,16265695,2325,2325,2325,2325,0
|
|
20241024,135300,16265695,2325,2325,2325,2325,0
|
|
20241024,135200,16265695,2325,2325,2325,2325,0
|
|
20241024,135100,16265695,2325,2325,2325,2325,0
|
|
20241024,135000,16265695,2325,2325,2325,2325,0
|
|
20241024,134900,16265695,2325,2325,2325,2325,0
|
|
20241024,134800,16265695,2325,2325,2325,2325,0
|
|
20241024,134700,16265695,2325,2325,2325,2325,0
|
|
20241024,134600,16265695,2325,2325,2325,2325,0
|
|
20241024,134500,16265695,2325,2315,2325,2315,642
|
|
20241024,134400,14774855,2325,2325,2325,2325,0
|
|
20241024,134300,14774855,2325,2325,2325,2325,1
|
|
20241024,134200,14772530,2275,2310,2320,2275,2312
|
|
20241024,134100,9428220,2310,2305,2310,2305,610
|
|
20241024,134000,8019670,2305,2290,2305,2290,336
|
|
20241024,133900,7247575,2270,2270,2270,2270,80
|
|
20241024,133800,7065975,2265,2265,2265,2265,0
|
|
20241024,133700,7065975,2265,2265,2265,2265,0
|
|
20241024,133600,7065975,2265,2265,2265,2265,0
|
|
20241024,133500,7065975,2265,2265,2265,2265,0
|
|
20241024,133400,7065975,2265,2280,2280,2265,82
|
|
20241024,133300,6880080,2280,2285,2285,2280,80
|
|
20241024,133200,6697430,2290,2290,2290,2290,0
|
|
20241024,133100,6697430,2290,2290,2290,2290,0
|
|
20241024,133000,6697430,2290,2290,2290,2290,0
|
|
20241024,132900,6697430,2290,2290,2290,2290,0
|
|
20241024,132800,6697430,2290,2290,2290,2290,0
|
|
20241024,132700,6697430,2290,2290,2290,2290,0
|
|
20241024,132600,6697430,2290,2290,2290,2290,0
|
|
20241024,132500,6697430,2290,2290,2290,2290,0
|
|
20241024,132400,6697430,2290,2290,2290,2290,0
|
|
20241024,132300,6697430,2290,2290,2290,2290,0
|
|
20241024,132200,6697430,2290,2290,2290,2290,0
|
|
20241024,132100,6697430,2290,2290,2290,2290,0
|
|
20241024,132000,6697430,2290,2290,2290,2290,0
|
|
20241024,131900,6697430,2290,2290,2290,2290,0
|
|
20241024,131800,6697430,2290,2290,2290,2290,0
|
|
20241024,131700,6697430,2290,2290,2290,2290,0
|
|
20241024,131600,6697430,2290,2290,2290,2290,0
|
|
20241024,131500,6697430,2290,2290,2290,2290,0
|
|
20241024,131400,6697430,2290,2290,2290,2290,0
|
|
20241024,131300,6697430,2290,2290,2290,2290,0
|
|
20241024,131200,6697430,2290,2290,2290,2290,0
|
|
20241024,131100,6697430,2290,2290,2290,2290,0
|
|
20241024,131000,6697430,2290,2290,2290,2290,0
|
|
20241024,130900,6697430,2290,2290,2290,2290,0
|
|
20241024,130800,6697430,2290,2290,2290,2290,116
|
|
20241024,130700,6431790,2290,2290,2290,2290,0
|
|
20241024,130600,6431790,2290,2290,2290,2290,0
|
|
20241024,130500,6431790,2290,2290,2290,2290,0
|
|
20241024,130400,6431790,2290,2290,2290,2290,0
|
|
20241024,130300,6431790,2290,2290,2290,2290,0
|
|
20241024,130200,6431790,2290,2290,2290,2290,0
|
|
20241024,130100,6431790,2290,2290,2290,2290,100
|
|
20241024,130000,6202790,2290,2290,2290,2290,0
|
|
20241024,125900,6202790,2290,2290,2290,2290,0
|
|
20241024,125800,6202790,2290,2290,2290,2290,0
|
|
20241024,125700,6202790,2290,2290,2290,2290,0
|
|
20241024,125600,6202790,2290,2290,2290,2290,0
|
|
20241024,125500,6202790,2290,2290,2290,2290,0
|
|
20241024,125400,6202790,2290,2290,2290,2290,0
|
|
20241024,125300,6202790,2290,2290,2290,2290,0
|
|
20241024,125200,6202790,2290,2290,2290,2290,100
|
|
20241024,125100,5973790,2305,2305,2305,2305,0
|
|
20241024,125000,5973790,2305,2305,2305,2305,0
|
|
20241024,124900,5973790,2305,2305,2305,2305,0
|
|
20241024,124800,5973790,2305,2305,2305,2305,0
|
|
20241024,124700,5973790,2305,2305,2305,2305,0
|
|
20241024,124600,5973790,2305,2305,2305,2305,0
|
|
20241024,124500,5973790,2305,2305,2305,2305,0
|
|
20241024,124400,5973790,2305,2305,2305,2305,0
|
|
20241024,124300,5973790,2305,2305,2305,2305,0
|
|
20241024,124200,5973790,2305,2305,2305,2305,0
|
|
20241024,124100,5973790,2305,2305,2305,2305,0
|
|
20241024,124000,5973790,2305,2305,2305,2305,0
|
|
20241024,123900,5973790,2305,2305,2305,2305,0
|
|
20241024,123800,5973790,2305,2305,2305,2305,0
|
|
20241024,123700,5973790,2305,2305,2305,2305,0
|
|
20241024,123600,5973790,2305,2305,2305,2305,0
|
|
20241024,123500,5973790,2305,2305,2305,2305,0
|
|
20241024,123400,5973790,2305,2305,2305,2305,53
|
|
20241024,123300,5851625,2280,2280,2280,2280,0
|
|
20241024,123200,5851625,2280,2280,2280,2280,0
|
|
20241024,123100,5851625,2280,2280,2280,2280,0
|
|
20241024,123000,5851625,2280,2280,2280,2280,0
|
|
20241024,122900,5851625,2280,2280,2280,2280,0
|
|
20241024,122800,5851625,2280,2280,2280,2280,0
|
|
20241024,122700,5851625,2280,2280,2280,2280,0
|
|
20241024,122600,5851625,2280,2280,2280,2280,0
|
|
20241024,122500,5851625,2280,2280,2280,2280,0
|
|
20241024,122400,5851625,2280,2280,2280,2280,0
|
|
20241024,122300,5851625,2280,2280,2280,2280,0
|
|
20241024,122200,5851625,2280,2280,2280,2280,0
|
|
20241024,122100,5851625,2280,2280,2280,2280,0
|
|
20241024,122000,5851625,2280,2280,2280,2280,0
|
|
20241024,121900,5851625,2280,2280,2280,2280,0
|
|
20241024,121800,5851625,2280,2280,2280,2280,0
|
|
20241024,121700,5851625,2280,2280,2280,2280,0
|
|
20241024,121600,5851625,2280,2280,2280,2280,0
|
|
20241024,121500,5851625,2280,2280,2280,2280,0
|
|
20241024,121400,5851625,2280,2280,2280,2280,36
|
|
20241024,121300,5769545,2305,2305,2305,2305,0
|
|
20241024,121200,5769545,2305,2305,2305,2305,0
|
|
20241024,121100,5769545,2305,2305,2305,2305,0
|
|
20241024,121000,5769545,2305,2305,2305,2305,0
|
|
20241024,120900,5769545,2305,2305,2305,2305,0
|
|
20241024,120800,5769545,2305,2305,2305,2305,0
|
|
20241024,120700,5769545,2305,2305,2305,2305,0
|
|
20241024,120600,5769545,2305,2305,2305,2305,0
|
|
20241024,120500,5769545,2305,2305,2305,2305,0
|
|
20241024,120400,5769545,2305,2305,2305,2305,0
|
|
20241024,120300,5769545,2305,2305,2305,2305,0
|
|
20241024,120200,5769545,2305,2305,2305,2305,0
|
|
20241024,120100,5769545,2305,2305,2305,2305,100
|
|
20241024,120000,5539045,2305,2305,2305,2305,0
|
|
20241024,115900,5539045,2305,2305,2305,2305,0
|
|
20241024,115800,5539045,2305,2305,2305,2305,0
|
|
20241024,115700,5539045,2305,2305,2305,2305,0
|
|
20241024,115600,5539045,2305,2305,2305,2305,0
|
|
20241024,115500,5539045,2305,2305,2305,2305,11
|
|
20241024,115400,5513690,2305,2305,2305,2305,0
|
|
20241024,115300,5513690,2305,2305,2305,2305,5
|
|
20241024,115200,5502165,2310,2310,2310,2310,0
|
|
20241024,115100,5502165,2310,2310,2310,2310,0
|
|
20241024,115000,5502165,2310,2310,2310,2310,0
|
|
20241024,114900,5502165,2310,2310,2310,2310,0
|
|
20241024,114800,5502165,2310,2310,2310,2310,0
|
|
20241024,114700,5502165,2310,2310,2310,2310,0
|
|
20241024,114600,5502165,2310,2310,2310,2310,0
|
|
20241024,114500,5502165,2310,2310,2310,2310,0
|
|
20241024,114400,5502165,2310,2310,2310,2310,0
|
|
20241024,114300,5502165,2310,2310,2310,2310,0
|
|
20241024,114200,5502165,2310,2310,2310,2310,0
|
|
20241024,114100,5502165,2310,2310,2310,2310,0
|
|
20241024,114000,5502165,2310,2310,2310,2310,0
|
|
20241024,113900,5502165,2310,2310,2310,2310,0
|
|
20241024,113800,5502165,2310,2310,2310,2310,0
|
|
20241024,113700,5502165,2310,2310,2310,2310,0
|
|
20241024,113600,5502165,2310,2310,2310,2310,0
|
|
20241024,113500,5502165,2310,2310,2310,2310,0
|
|
20241024,113400,5502165,2310,2310,2310,2310,0
|
|
20241024,113300,5502165,2310,2310,2310,2310,0
|
|
20241024,113200,5502165,2310,2310,2310,2310,0
|
|
20241024,113100,5502165,2310,2310,2310,2310,0
|
|
20241024,113000,5502165,2310,2310,2310,2310,0
|
|
20241024,112900,5502165,2310,2310,2310,2310,0
|
|
20241024,112800,5502165,2310,2310,2310,2310,0
|
|
20241024,112700,5502165,2310,2310,2310,2310,0
|
|
20241024,112600,5502165,2310,2310,2310,2310,0
|
|
20241024,112500,5502165,2310,2310,2310,2310,0
|
|
20241024,112400,5502165,2310,2310,2310,2310,0
|
|
20241024,112300,5502165,2310,2310,2310,2310,0
|
|
20241024,112200,5502165,2310,2310,2310,2310,0
|
|
20241024,112100,5502165,2310,2310,2310,2310,0
|
|
20241024,112000,5502165,2310,2310,2310,2310,100
|
|
20241024,111900,5271165,2305,2305,2305,2305,0
|
|
20241024,111800,5271165,2305,2305,2305,2305,0
|
|
20241024,111700,5271165,2305,2305,2305,2305,0
|
|
20241024,111600,5271165,2305,2305,2305,2305,0
|
|
20241024,111500,5271165,2305,2305,2305,2305,0
|
|
20241024,111400,5271165,2305,2305,2305,2305,0
|
|
20241024,111300,5271165,2305,2305,2305,2305,0
|
|
20241024,111200,5271165,2305,2305,2305,2305,0
|
|
20241024,111100,5271165,2305,2305,2305,2305,0
|
|
20241024,111000,5271165,2305,2305,2305,2305,0
|
|
20241024,110900,5271165,2305,2285,2305,2285,309
|
|
20241024,110800,4561100,2275,2275,2275,2275,0
|
|
20241024,110700,4561100,2275,2275,2275,2275,0
|
|
20241024,110600,4561100,2275,2275,2275,2275,60
|
|
20241024,110500,4424600,2275,2275,2275,2275,0
|
|
20241024,110400,4424600,2275,2275,2275,2275,0
|
|
20241024,110300,4424600,2275,2275,2275,2275,0
|
|
20241024,110200,4424600,2275,2275,2275,2275,0
|
|
20241024,110100,4424600,2275,2275,2275,2275,0
|
|
20241024,110000,4424600,2275,2275,2275,2275,0
|
|
20241024,105900,4424600,2275,2275,2275,2275,0
|
|
20241024,105800,4424600,2275,2275,2275,2275,0
|
|
20241024,105700,4424600,2275,2275,2275,2275,0
|
|
20241024,105600,4424600,2275,2275,2275,2275,0
|
|
20241024,105500,4424600,2275,2275,2275,2275,0
|
|
20241024,105400,4424600,2275,2275,2275,2275,0
|
|
20241024,105300,4424600,2275,2275,2275,2275,0
|
|
20241024,105200,4424600,2275,2275,2275,2275,1
|
|
20241024,105100,4422325,2255,2255,2255,2255,0
|
|
20241024,105000,4422325,2255,2255,2255,2255,0
|
|
20241024,104900,4422325,2255,2255,2255,2255,0
|
|
20241024,104800,4422325,2255,2255,2255,2255,0
|
|
20241024,104700,4422325,2255,2255,2255,2255,0
|
|
20241024,104600,4422325,2255,2255,2255,2255,0
|
|
20241024,104500,4422325,2255,2255,2255,2255,0
|
|
20241024,104400,4422325,2255,2255,2255,2255,0
|
|
20241024,104300,4422325,2255,2255,2255,2255,0
|
|
20241024,104200,4422325,2255,2255,2255,2255,0
|
|
20241024,104100,4422325,2255,2255,2255,2255,0
|
|
20241024,104000,4422325,2255,2255,2255,2255,0
|
|
20241024,103900,4422325,2255,2255,2255,2255,0
|
|
20241024,103800,4422325,2255,2255,2255,2255,0
|
|
20241024,103700,4422325,2255,2255,2255,2255,600
|
|
20241024,103600,3069325,2255,2255,2255,2255,0
|
|
20241024,103500,3069325,2255,2255,2255,2255,0
|
|
20241024,103400,3069325,2255,2255,2255,2255,0
|
|
20241024,103300,3069325,2255,2255,2255,2255,0
|
|
20241024,103200,3069325,2255,2255,2255,2255,0
|
|
20241024,103100,3069325,2255,2255,2255,2255,0
|
|
20241024,103000,3069325,2255,2255,2255,2255,0
|
|
20241024,102900,3069325,2255,2255,2255,2255,0
|
|
20241024,102800,3069325,2255,2255,2255,2255,0
|
|
20241024,102700,3069325,2255,2255,2255,2255,0
|
|
20241024,102600,3069325,2255,2255,2255,2255,0
|
|
20241024,102500,3069325,2255,2255,2255,2255,0
|
|
20241024,102400,3069325,2255,2260,2260,2255,100
|
|
20241024,102300,2843805,2260,2260,2260,2260,20
|
|
20241024,102200,2798605,2255,2255,2255,2255,96
|
|
20241024,102100,2582125,2285,2285,2285,2285,0
|
|
20241024,102000,2582125,2285,2285,2285,2285,0
|
|
20241024,101900,2582125,2285,2285,2285,2285,0
|
|
20241024,101800,2582125,2285,2285,2285,2285,0
|
|
20241024,101700,2582125,2285,2285,2285,2285,0
|
|
20241024,101600,2582125,2285,2285,2285,2285,0
|
|
20241024,101500,2582125,2285,2285,2285,2285,0
|
|
20241024,101400,2582125,2285,2285,2285,2285,0
|
|
20241024,101300,2582125,2285,2285,2285,2285,0
|
|
20241024,101200,2582125,2285,2285,2285,2285,0
|
|
20241024,101100,2582125,2285,2285,2285,2285,0
|
|
20241024,101000,2582125,2285,2285,2285,2285,0
|
|
20241024,100900,2582125,2285,2285,2285,2285,0
|
|
20241024,100800,2582125,2285,2285,2285,2285,0
|
|
20241024,100700,2582125,2285,2285,2285,2285,0
|
|
20241024,100600,2582125,2285,2285,2285,2285,0
|
|
20241024,100500,2582125,2285,2285,2285,2285,0
|
|
20241024,100400,2582125,2285,2285,2285,2285,0
|
|
20241024,100300,2582125,2285,2285,2285,2285,0
|
|
20241024,100200,2582125,2285,2285,2285,2285,0
|
|
20241024,100100,2582125,2285,2285,2285,2285,0
|
|
20241024,100000,2582125,2285,2285,2285,2285,0
|
|
20241024,095900,2582125,2285,2285,2285,2285,0
|
|
20241024,095800,2582125,2285,2285,2285,2285,0
|
|
20241024,095700,2582125,2285,2280,2285,2275,251
|
|
20241024,095600,2010855,2280,2280,2280,2280,0
|
|
20241024,095500,2010855,2280,2280,2280,2280,3
|
|
20241024,095400,2004015,2280,2280,2280,2280,0
|
|
20241024,095300,2004015,2280,2280,2280,2280,0
|
|
20241024,095200,2004015,2280,2280,2280,2280,0
|
|
20241024,095100,2004015,2280,2280,2280,2280,0
|
|
20241024,095000,2004015,2280,2280,2280,2280,20
|
|
20241024,094900,1958415,2280,2280,2280,2280,23
|
|
20241024,094800,1905975,2280,2280,2280,2280,0
|
|
20241024,094700,1905975,2280,2280,2280,2280,0
|
|
20241024,094600,1905975,2280,2280,2280,2280,0
|
|
20241024,094500,1905975,2280,2280,2280,2280,0
|
|
20241024,094400,1905975,2280,2280,2280,2280,0
|
|
20241024,094300,1905975,2280,2280,2280,2280,0
|
|
20241024,094200,1905975,2280,2280,2280,2280,0
|
|
20241024,094100,1905975,2280,2280,2280,2280,0
|
|
20241024,094000,1905975,2280,2280,2280,2280,1
|
|
20241024,093900,1903695,2280,2280,2280,2280,0
|
|
20241024,093800,1903695,2280,2280,2280,2280,0
|
|
20241024,093700,1903695,2280,2280,2280,2280,4
|
|
20241024,093600,1894575,2280,2280,2280,2280,0
|
|
20241024,093500,1894575,2280,2280,2280,2280,0
|
|
20241024,093400,1894575,2280,2280,2280,2280,0
|
|
20241024,093300,1894575,2280,2285,2285,2280,292
|
|
20241024,093200,1227800,2305,2305,2305,2305,1
|
|
20241024,093100,1225495,2305,2300,2305,2300,21
|
|
20241024,093000,1177190,2340,2340,2340,2340,0
|
|
20241024,092900,1177190,2340,2340,2340,2340,0
|
|
20241024,092800,1177190,2340,2340,2340,2340,0
|
|
20241024,092700,1177190,2340,2340,2340,2340,0
|
|
20241024,092600,1177190,2340,2340,2340,2340,0
|
|
20241024,092500,1177190,2340,2335,2340,2335,200
|
|
20241024,092400,709240,2345,2345,2345,2345,0
|
|
20241024,092300,709240,2345,2345,2345,2345,47
|
|
20241024,092200,599025,2345,2345,2345,2345,62
|
|
20241024,092100,453635,2345,2345,2345,2345,74
|
|
20241024,092000,280105,2345,2345,2345,2345,0
|
|
20241024,091900,280105,2345,2345,2345,2345,0
|
|
20241024,091800,280105,2345,2345,2345,2345,0
|
|
20241024,091700,280105,2345,2345,2345,2345,0
|
|
20241024,091600,280105,2345,2345,2345,2345,1
|
|
20241024,091500,277760,2350,2350,2350,2350,1
|
|
20241024,091400,275410,2350,2350,2350,2350,4
|
|
20241024,091300,266010,2360,2360,2360,2360,0
|
|
20241024,091200,266010,2360,2360,2360,2360,0
|
|
20241024,091100,266010,2360,2360,2360,2360,0
|
|
20241024,091000,266010,2360,2360,2360,2360,1
|
|
20241024,090900,263650,2365,2365,2365,2365,12
|
|
20241024,090800,235270,2370,2370,2370,2370,0
|
|
20241024,090700,235270,2370,2290,2370,2290,100
|
|
20241024,090600,0,2260,2260,2260,2260,0
|
|
20241024,090500,0,2260,2260,2260,2260,0
|
|
20241024,090400,0,2260,2260,2260,2260,0
|
|
20241024,090300,0,2260,2260,2260,2260,0
|
|
20241024,090200,0,2260,2260,2260,2260,0
|
|
20241024,090100,0,2260,2260,2260,2260,0
|
|
20241024,090000,0,2260,2260,2260,2260,0
|