655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195200,218013595,4425,4425,4425,4425,6372
|
|
20241024,195100,218013595,4425,4425,4425,4425,0
|
|
20241024,195000,218013595,4425,4425,4425,4425,0
|
|
20241024,194900,218013595,4425,4425,4425,4425,0
|
|
20241024,194800,218013595,4425,4425,4425,4425,0
|
|
20241024,194700,218013595,4425,4425,4425,4425,0
|
|
20241024,194600,218013595,4425,4425,4425,4425,0
|
|
20241024,194500,218013595,4425,4425,4425,4425,0
|
|
20241024,194400,218013595,4425,4425,4425,4425,0
|
|
20241024,194300,218013595,4425,4425,4425,4425,0
|
|
20241024,194200,218013595,4425,4425,4425,4425,0
|
|
20241024,194100,218013595,4425,4425,4425,4425,0
|
|
20241024,194000,218013595,4425,4425,4425,4425,0
|
|
20241024,193900,218013595,4425,4425,4425,4425,0
|
|
20241024,193800,218013595,4425,4425,4425,4425,0
|
|
20241024,193700,218013595,4425,4425,4425,4425,0
|
|
20241024,193600,218013595,4425,4425,4425,4425,0
|
|
20241024,193500,218013595,4425,4425,4425,4425,0
|
|
20241024,193400,218013595,4425,4425,4425,4425,0
|
|
20241024,193300,218013595,4425,4425,4425,4425,0
|
|
20241024,193200,218013595,4425,4425,4425,4425,0
|
|
20241024,193100,218013595,4425,4425,4425,4425,0
|
|
20241024,193000,218013595,4425,4425,4425,4425,0
|
|
20241024,192900,218013595,4425,4425,4425,4425,0
|
|
20241024,192800,218013595,4425,4425,4425,4425,0
|
|
20241024,192700,218013595,4425,4425,4425,4425,0
|
|
20241024,192600,218013595,4425,4425,4425,4425,0
|
|
20241024,192500,218013595,4425,4425,4425,4425,0
|
|
20241024,192400,218013595,4425,4425,4425,4425,0
|
|
20241024,192300,218013595,4425,4425,4425,4425,0
|
|
20241024,192200,218013595,4425,4425,4425,4425,6372
|
|
20241024,192100,218013595,4425,4425,4425,4425,0
|
|
20241024,192000,218013595,4425,4425,4425,4425,0
|
|
20241024,191900,218013595,4425,4425,4425,4425,0
|
|
20241024,191800,218013595,4425,4425,4425,4425,0
|
|
20241024,191700,218013595,4425,4425,4425,4425,0
|
|
20241024,191600,218013595,4425,4425,4425,4425,0
|
|
20241024,191500,218013595,4425,4425,4425,4425,0
|
|
20241024,191400,218013595,4425,4425,4425,4425,0
|
|
20241024,191300,218013595,4425,4425,4425,4425,0
|
|
20241024,191200,218013595,4425,4425,4425,4425,0
|
|
20241024,191100,218013595,4425,4425,4425,4425,0
|
|
20241024,191000,218013595,4425,4425,4425,4425,0
|
|
20241024,190900,218013595,4425,4425,4425,4425,0
|
|
20241024,190800,218013595,4425,4425,4425,4425,0
|
|
20241024,190700,218013595,4425,4425,4425,4425,0
|
|
20241024,190600,218013595,4425,4425,4425,4425,0
|
|
20241024,190500,218013595,4425,4425,4425,4425,0
|
|
20241024,190400,218013595,4425,4425,4425,4425,0
|
|
20241024,190300,218013595,4425,4425,4425,4425,0
|
|
20241024,190200,218013595,4425,4425,4425,4425,0
|
|
20241024,190100,218013595,4425,4425,4425,4425,0
|
|
20241024,190000,218013595,4425,4425,4425,4425,0
|
|
20241024,185900,218013595,4425,4425,4425,4425,0
|
|
20241024,185800,218013595,4425,4425,4425,4425,0
|
|
20241024,185700,218013595,4425,4425,4425,4425,0
|
|
20241024,185600,218013595,4425,4425,4425,4425,0
|
|
20241024,185500,218013595,4425,4425,4425,4425,0
|
|
20241024,185400,218013595,4425,4425,4425,4425,0
|
|
20241024,185300,218013595,4425,4425,4425,4425,0
|
|
20241024,185200,218013595,4425,4425,4425,4425,6372
|
|
20241024,185100,218013595,4425,4425,4425,4425,0
|
|
20241024,185000,218013595,4425,4425,4425,4425,0
|
|
20241024,184900,218013595,4425,4425,4425,4425,0
|
|
20241024,184800,218013595,4425,4425,4425,4425,0
|
|
20241024,184700,218013595,4425,4425,4425,4425,0
|
|
20241024,184600,218013595,4425,4425,4425,4425,0
|
|
20241024,184500,218013595,4425,4425,4425,4425,0
|
|
20241024,184400,218013595,4425,4425,4425,4425,0
|
|
20241024,184300,218013595,4425,4425,4425,4425,0
|
|
20241024,184200,218013595,4425,4425,4425,4425,0
|
|
20241024,184100,218013595,4425,4425,4425,4425,0
|
|
20241024,184000,218013595,4425,4425,4425,4425,0
|
|
20241024,183900,218013595,4425,4425,4425,4425,0
|
|
20241024,183800,218013595,4425,4425,4425,4425,0
|
|
20241024,183700,218013595,4425,4425,4425,4425,0
|
|
20241024,183600,218013595,4425,4425,4425,4425,0
|
|
20241024,183500,218013595,4425,4425,4425,4425,0
|
|
20241024,183400,218013595,4425,4425,4425,4425,0
|
|
20241024,183300,218013595,4425,4425,4425,4425,0
|
|
20241024,183200,218013595,4425,4425,4425,4425,0
|
|
20241024,183100,218013595,4425,4425,4425,4425,0
|
|
20241024,183000,218013595,4425,4425,4425,4425,0
|
|
20241024,182900,218013595,4425,4425,4425,4425,0
|
|
20241024,182800,218013595,4425,4425,4425,4425,0
|
|
20241024,182700,218013595,4425,4425,4425,4425,0
|
|
20241024,182600,218013595,4425,4425,4425,4425,0
|
|
20241024,182500,218013595,4425,4425,4425,4425,0
|
|
20241024,182400,218013595,4425,4425,4425,4425,0
|
|
20241024,182300,218013595,4425,4425,4425,4425,0
|
|
20241024,182200,218013595,4425,4425,4425,4425,6372
|
|
20241024,182100,218013595,4425,4425,4425,4425,0
|
|
20241024,182000,218013595,4425,4425,4425,4425,0
|
|
20241024,181900,218013595,4425,4425,4425,4425,0
|
|
20241024,181800,218013595,4425,4425,4425,4425,0
|
|
20241024,181700,218013595,4425,4425,4425,4425,0
|
|
20241024,181600,218013595,4425,4425,4425,4425,0
|
|
20241024,181500,218013595,4425,4425,4425,4425,0
|
|
20241024,181400,218013595,4425,4425,4425,4425,0
|
|
20241024,181300,218013595,4425,4425,4425,4425,0
|
|
20241024,181200,218013595,4425,4425,4425,4425,0
|
|
20241024,181100,218013595,4425,4425,4425,4425,0
|
|
20241024,181000,218013595,4425,4425,4425,4425,0
|
|
20241024,180900,218013595,4425,4425,4425,4425,0
|
|
20241024,180800,218013595,4425,4425,4425,4425,0
|
|
20241024,180700,218013595,4425,4425,4425,4425,0
|
|
20241024,180600,218013595,4425,4425,4425,4425,0
|
|
20241024,180500,218013595,4425,4425,4425,4425,0
|
|
20241024,180400,218013595,4425,4425,4425,4425,0
|
|
20241024,180300,218013595,4425,4425,4425,4425,0
|
|
20241024,180200,218013595,4425,4425,4425,4425,0
|
|
20241024,180100,218013595,4425,4425,4425,4425,0
|
|
20241024,180000,218013595,4425,4425,4425,4425,0
|
|
20241024,175900,218013595,4425,4425,4425,4425,0
|
|
20241024,175800,218013595,4425,4425,4425,4425,0
|
|
20241024,175700,218013595,4425,4425,4425,4425,0
|
|
20241024,175600,218013595,4425,4425,4425,4425,0
|
|
20241024,175500,218013595,4425,4425,4425,4425,0
|
|
20241024,175400,218013595,4425,4425,4425,4425,0
|
|
20241024,175300,218013595,4425,4425,4425,4425,0
|
|
20241024,175200,218013595,4425,4425,4425,4425,6372
|
|
20241024,175100,218013595,4425,4425,4425,4425,0
|
|
20241024,175000,218013595,4425,4425,4425,4425,0
|
|
20241024,174900,218013595,4425,4425,4425,4425,0
|
|
20241024,174800,218013595,4425,4425,4425,4425,0
|
|
20241024,174700,218013595,4425,4425,4425,4425,0
|
|
20241024,174600,218013595,4425,4425,4425,4425,0
|
|
20241024,174500,218013595,4425,4425,4425,4425,0
|
|
20241024,174400,218013595,4425,4425,4425,4425,0
|
|
20241024,174300,218013595,4425,4425,4425,4425,0
|
|
20241024,174200,218013595,4425,4425,4425,4425,0
|
|
20241024,174100,218013595,4425,4425,4425,4425,0
|
|
20241024,174000,218013595,4425,4425,4425,4425,0
|
|
20241024,173900,218013595,4425,4425,4425,4425,0
|
|
20241024,173800,218013595,4425,4425,4425,4425,0
|
|
20241024,173700,218013595,4425,4425,4425,4425,0
|
|
20241024,173600,218013595,4425,4425,4425,4425,0
|
|
20241024,173500,218013595,4425,4425,4425,4425,0
|
|
20241024,173400,218013595,4425,4425,4425,4425,0
|
|
20241024,173300,218013595,4425,4425,4425,4425,0
|
|
20241024,173200,218013595,4425,4425,4425,4425,0
|
|
20241024,173100,218013595,4425,4425,4425,4425,0
|
|
20241024,173000,218013595,4425,4425,4425,4425,0
|
|
20241024,172900,218013595,4425,4425,4425,4425,0
|
|
20241024,172800,218013595,4425,4425,4425,4425,0
|
|
20241024,172700,218013595,4425,4425,4425,4425,0
|
|
20241024,172600,218013595,4425,4425,4425,4425,0
|
|
20241024,172500,218013595,4425,4425,4425,4425,0
|
|
20241024,172400,218013595,4425,4425,4425,4425,0
|
|
20241024,172300,218013595,4425,4425,4425,4425,0
|
|
20241024,172200,218013595,4425,4425,4425,4425,6372
|
|
20241024,172100,218013595,4425,4425,4425,4425,0
|
|
20241024,172000,218013595,4425,4425,4425,4425,0
|
|
20241024,171900,218013595,4425,4425,4425,4425,0
|
|
20241024,171800,218013595,4425,4425,4425,4425,0
|
|
20241024,171700,218013595,4425,4425,4425,4425,0
|
|
20241024,171600,218013595,4425,4425,4425,4425,0
|
|
20241024,171500,218013595,4425,4425,4425,4425,0
|
|
20241024,171400,218013595,4425,4425,4425,4425,0
|
|
20241024,171300,218013595,4425,4425,4425,4425,0
|
|
20241024,171200,218013595,4425,4425,4425,4425,0
|
|
20241024,171100,218013595,4425,4425,4425,4425,0
|
|
20241024,171000,218013595,4425,4425,4425,4425,0
|
|
20241024,170900,218013595,4425,4425,4425,4425,0
|
|
20241024,170800,218013595,4425,4425,4425,4425,0
|
|
20241024,170700,218013595,4425,4425,4425,4425,0
|
|
20241024,170600,218013595,4425,4425,4425,4425,0
|
|
20241024,170500,218013595,4425,4425,4425,4425,0
|
|
20241024,170400,218013595,4425,4425,4425,4425,0
|
|
20241024,170300,218013595,4425,4425,4425,4425,0
|
|
20241024,170200,218013595,4425,4425,4425,4425,0
|
|
20241024,170100,218013595,4425,4425,4425,4425,0
|
|
20241024,170000,218013595,4425,4425,4425,4425,0
|
|
20241024,165900,218013595,4425,4425,4425,4425,0
|
|
20241024,165800,218013595,4425,4425,4425,4425,0
|
|
20241024,165700,218013595,4425,4425,4425,4425,0
|
|
20241024,165600,218013595,4425,4425,4425,4425,0
|
|
20241024,165500,218013595,4425,4425,4425,4425,0
|
|
20241024,165400,218013595,4425,4425,4425,4425,0
|
|
20241024,165300,218013595,4425,4425,4425,4425,0
|
|
20241024,165200,218013595,4425,4425,4425,4425,6372
|
|
20241024,165100,218013595,4425,4425,4425,4425,0
|
|
20241024,165000,218013595,4425,4425,4425,4425,0
|
|
20241024,164900,218013595,4425,4425,4425,4425,0
|
|
20241024,164800,218013595,4425,4425,4425,4425,0
|
|
20241024,164700,218013595,4425,4425,4425,4425,0
|
|
20241024,164600,218013595,4425,4425,4425,4425,0
|
|
20241024,164500,218013595,4425,4425,4425,4425,0
|
|
20241024,164400,218013595,4425,4425,4425,4425,0
|
|
20241024,164300,218013595,4425,4425,4425,4425,0
|
|
20241024,164200,218013595,4425,4425,4425,4425,0
|
|
20241024,164100,218013595,4425,4425,4425,4425,0
|
|
20241024,164000,218013595,4425,4425,4425,4425,0
|
|
20241024,163900,218013595,4425,4425,4425,4425,0
|
|
20241024,163800,218013595,4425,4425,4425,4425,0
|
|
20241024,163700,218013595,4425,4425,4425,4425,0
|
|
20241024,163600,218013595,4425,4425,4425,4425,0
|
|
20241024,163500,218013595,4425,4425,4425,4425,0
|
|
20241024,163400,218013595,4425,4425,4425,4425,0
|
|
20241024,163300,218013595,4425,4425,4425,4425,0
|
|
20241024,163200,218013595,4425,4425,4425,4425,0
|
|
20241024,163100,218013595,4425,4425,4425,4425,0
|
|
20241024,163000,218013595,4425,4425,4425,4425,0
|
|
20241024,162900,218013595,4425,4425,4425,4425,0
|
|
20241024,162800,218013595,4425,4425,4425,4425,0
|
|
20241024,162700,218013595,4425,4425,4425,4425,0
|
|
20241024,162600,218013595,4425,4425,4425,4425,0
|
|
20241024,162500,218013595,4425,4425,4425,4425,0
|
|
20241024,162400,218013595,4425,4425,4425,4425,0
|
|
20241024,162300,218013595,4425,4425,4425,4425,0
|
|
20241024,162200,218013595,4425,4425,4425,4425,6372
|
|
20241024,162100,218013595,4425,4425,4425,4425,0
|
|
20241024,162000,218013595,4425,4425,4425,4425,0
|
|
20241024,161900,218013595,4425,4425,4425,4425,0
|
|
20241024,161800,218013595,4425,4425,4425,4425,0
|
|
20241024,161700,218013595,4425,4425,4425,4425,0
|
|
20241024,161600,218013595,4425,4425,4425,4425,0
|
|
20241024,161500,218013595,4425,4425,4425,4425,0
|
|
20241024,161400,218013595,4425,4425,4425,4425,0
|
|
20241024,161300,218013595,4425,4425,4425,4425,0
|
|
20241024,161200,218013595,4425,4425,4425,4425,0
|
|
20241024,161100,218013595,4425,4425,4425,4425,0
|
|
20241024,161000,218013595,4425,4425,4425,4425,0
|
|
20241024,160900,218013595,4425,4425,4425,4425,0
|
|
20241024,160800,218013595,4425,4425,4425,4425,0
|
|
20241024,160700,218013595,4425,4425,4425,4425,0
|
|
20241024,160600,218013595,4425,4425,4425,4425,0
|
|
20241024,160500,218013595,4425,4425,4425,4425,0
|
|
20241024,160400,218013595,4425,4425,4425,4425,0
|
|
20241024,160300,218013595,4425,4425,4425,4425,0
|
|
20241024,160200,218013595,4425,4425,4425,4425,0
|
|
20241024,160100,218013595,4425,4425,4425,4425,0
|
|
20241024,160000,218013595,4425,4425,4425,4425,0
|
|
20241024,155900,218013595,4425,4425,4425,4425,0
|
|
20241024,155800,218013595,4425,4425,4425,4425,0
|
|
20241024,155700,218013595,4425,4425,4425,4425,0
|
|
20241024,155600,218013595,4425,4425,4425,4425,0
|
|
20241024,155500,218013595,4425,4425,4425,4425,0
|
|
20241024,155400,218013595,4425,4425,4425,4425,0
|
|
20241024,155300,218013595,4425,4425,4425,4425,0
|
|
20241024,155200,218013595,4425,4425,4425,4425,6372
|
|
20241024,155100,218013595,4425,4425,4425,4425,0
|
|
20241024,155000,218013595,4425,4425,4425,4425,0
|
|
20241024,154900,218013595,4425,4425,4425,4425,0
|
|
20241024,154800,218013595,4425,4425,4425,4425,0
|
|
20241024,154700,218013595,4425,4425,4425,4425,0
|
|
20241024,154600,218013595,4425,4425,4425,4425,0
|
|
20241024,154500,218013595,4425,4425,4425,4425,0
|
|
20241024,154400,218013595,4425,4425,4425,4425,0
|
|
20241024,154300,218013595,4425,4425,4425,4425,0
|
|
20241024,154200,218013595,4425,4425,4425,4425,0
|
|
20241024,154100,218013595,4425,4425,4425,4425,0
|
|
20241024,154000,218013595,4425,4425,4425,4425,0
|
|
20241024,153900,218013595,4425,4425,4425,4425,0
|
|
20241024,153800,218013595,4425,4425,4425,4425,0
|
|
20241024,153700,218013595,4425,4425,4425,4425,0
|
|
20241024,153600,218013595,4425,4425,4425,4425,0
|
|
20241024,153500,218013595,4425,4425,4425,4425,0
|
|
20241024,153400,218013595,4425,4425,4425,4425,0
|
|
20241024,153300,218013595,4425,4425,4425,4425,0
|
|
20241024,153200,218013595,4425,4425,4425,4425,0
|
|
20241024,153100,218013595,4425,4425,4425,4425,0
|
|
20241024,153000,218013595,4425,4425,4425,4425,6372
|
|
20241024,152900,189817495,4450,4450,4450,4450,0
|
|
20241024,152800,189817495,4450,4450,4450,4450,0
|
|
20241024,152700,189817495,4450,4450,4450,4450,0
|
|
20241024,152600,189817495,4450,4450,4450,4450,0
|
|
20241024,152500,189817495,4450,4450,4450,4450,0
|
|
20241024,152400,189817495,4450,4450,4450,4450,0
|
|
20241024,152300,189817495,4450,4450,4450,4450,0
|
|
20241024,152200,189817495,4450,4450,4450,4450,0
|
|
20241024,152100,189817495,4450,4450,4450,4450,0
|
|
20241024,152000,189817495,4450,4450,4450,4450,0
|
|
20241024,151900,189817495,4450,4450,4450,4450,22
|
|
20241024,151800,189719595,4450,4450,4450,4445,45
|
|
20241024,151700,189519520,4445,4450,4450,4445,17
|
|
20241024,151600,189443900,4445,4445,4445,4445,2
|
|
20241024,151500,189435010,4445,4445,4445,4445,2
|
|
20241024,151400,189426120,4450,4450,4450,4450,9
|
|
20241024,151300,189386070,4450,4450,4450,4450,22
|
|
20241024,151200,189288170,4450,4450,4450,4450,12
|
|
20241024,151100,189234770,4450,4450,4450,4450,0
|
|
20241024,151000,189234770,4450,4450,4450,4450,0
|
|
20241024,150900,189234770,4450,4450,4450,4450,0
|
|
20241024,150800,189234770,4450,4450,4450,4450,0
|
|
20241024,150700,189234770,4450,4450,4450,4450,0
|
|
20241024,150600,189234770,4450,4450,4450,4450,0
|
|
20241024,150500,189234770,4450,4450,4450,4450,1
|
|
20241024,150400,189230320,4430,4445,4445,4430,832
|
|
20241024,150300,185543100,4450,4450,4450,4450,0
|
|
20241024,150200,185543100,4450,4450,4450,4450,62
|
|
20241024,150100,185267200,4455,4450,4455,4450,39
|
|
20241024,150000,185093645,4450,4455,4455,4450,364
|
|
20241024,145900,183472215,4455,4450,4455,4450,14
|
|
20241024,145800,183409890,4460,4460,4460,4460,0
|
|
20241024,145700,183409890,4460,4460,4460,4460,0
|
|
20241024,145600,183409890,4460,4460,4460,4460,0
|
|
20241024,145500,183409890,4460,4460,4460,4460,0
|
|
20241024,145400,183409890,4460,4460,4460,4460,0
|
|
20241024,145300,183409890,4460,4460,4460,4460,0
|
|
20241024,145200,183409890,4460,4460,4460,4460,0
|
|
20241024,145100,183409890,4460,4460,4460,4460,0
|
|
20241024,145000,183409890,4460,4460,4460,4460,0
|
|
20241024,144900,183409890,4460,4455,4460,4430,13
|
|
20241024,144800,183351990,4430,4430,4430,4430,0
|
|
20241024,144700,183351990,4430,4430,4430,4430,0
|
|
20241024,144600,183351990,4430,4430,4430,4430,0
|
|
20241024,144500,183351990,4430,4430,4430,4430,0
|
|
20241024,144400,183351990,4430,4435,4435,4430,162
|
|
20241024,144300,182634130,4460,4460,4460,4460,752
|
|
20241024,144200,179280210,4460,4460,4460,4460,0
|
|
20241024,144100,179280210,4460,4460,4460,4460,0
|
|
20241024,144000,179280210,4460,4460,4460,4460,1
|
|
20241024,143900,179275750,4435,4435,4435,4435,0
|
|
20241024,143800,179275750,4435,4460,4460,4435,21
|
|
20241024,143700,179182590,4460,4460,4460,4460,1
|
|
20241024,143600,179178130,4435,4435,4435,4435,7
|
|
20241024,143500,179147085,4460,4460,4460,4460,0
|
|
20241024,143400,179147085,4460,4440,4460,4440,15
|
|
20241024,143300,179080465,4440,4440,4440,4440,0
|
|
20241024,143200,179080465,4440,4445,4445,4440,64
|
|
20241024,143100,178796045,4460,4460,4460,4460,1
|
|
20241024,143000,178791585,4445,4445,4445,4445,0
|
|
20241024,142900,178791585,4445,4445,4445,4445,2
|
|
20241024,142800,178782695,4450,4450,4450,4450,167
|
|
20241024,142700,178039545,4460,4460,4460,4460,0
|
|
20241024,142600,178039545,4460,4460,4460,4460,1
|
|
20241024,142500,178035085,4450,4450,4450,4450,31
|
|
20241024,142400,177897135,4460,4460,4460,4460,345
|
|
20241024,142300,176358435,4460,4460,4460,4460,0
|
|
20241024,142200,176358435,4460,4455,4460,4450,389
|
|
20241024,142100,174626365,4450,4450,4450,4450,0
|
|
20241024,142000,174626365,4450,4450,4450,4450,0
|
|
20241024,141900,174626365,4450,4450,4450,4450,100
|
|
20241024,141800,174181365,4450,4450,4450,4450,1
|
|
20241024,141700,174176915,4445,4445,4445,4445,81
|
|
20241024,141600,173816870,4450,4450,4450,4450,0
|
|
20241024,141500,173816870,4450,4435,4450,4430,580
|
|
20241024,141400,171246825,4435,4435,4435,4435,0
|
|
20241024,141300,171246825,4435,4435,4435,4435,1
|
|
20241024,141200,171242390,4425,4425,4425,4425,0
|
|
20241024,141100,171242390,4425,4425,4425,4425,0
|
|
20241024,141000,171242390,4425,4425,4425,4425,0
|
|
20241024,140900,171242390,4425,4425,4425,4425,0
|
|
20241024,140800,171242390,4425,4425,4425,4425,0
|
|
20241024,140700,171242390,4425,4425,4425,4425,18
|
|
20241024,140600,171162740,4440,4440,4440,4440,1
|
|
20241024,140500,171158300,4440,4435,4440,4435,2
|
|
20241024,140400,171149425,4440,4440,4440,4440,5
|
|
20241024,140300,171127225,4440,4440,4440,4440,0
|
|
20241024,140200,171127225,4440,4440,4440,4440,173
|
|
20241024,140100,170359105,4440,4440,4440,4440,0
|
|
20241024,140000,170359105,4440,4440,4440,4440,0
|
|
20241024,135900,170359105,4440,4440,4440,4440,0
|
|
20241024,135800,170359105,4440,4440,4440,4440,0
|
|
20241024,135700,170359105,4440,4440,4440,4440,0
|
|
20241024,135600,170359105,4440,4440,4440,4440,1
|
|
20241024,135500,170354665,4410,4415,4415,4410,1677
|
|
20241024,135400,162952110,4415,4415,4415,4415,206
|
|
20241024,135300,162042620,4415,4415,4415,4415,0
|
|
20241024,135200,162042620,4415,4415,4415,4415,32
|
|
20241024,135100,161901340,4415,4415,4415,4415,247
|
|
20241024,135000,160810835,4420,4420,4420,4420,0
|
|
20241024,134900,160810835,4420,4420,4420,4420,282
|
|
20241024,134800,159564395,4420,4420,4420,4420,38
|
|
20241024,134700,159396435,4420,4420,4420,4420,0
|
|
20241024,134600,159396435,4420,4430,4435,4420,1259
|
|
20241024,134500,153820610,4435,4435,4435,4435,0
|
|
20241024,134400,153820610,4435,4435,4435,4435,0
|
|
20241024,134300,153820610,4435,4435,4435,4435,0
|
|
20241024,134200,153820610,4435,4435,4435,4435,0
|
|
20241024,134100,153820610,4435,4435,4435,4435,0
|
|
20241024,134000,153820610,4435,4435,4435,4435,0
|
|
20241024,133900,153820610,4435,4435,4435,4435,0
|
|
20241024,133800,153820610,4435,4435,4435,4435,0
|
|
20241024,133700,153820610,4435,4435,4435,4435,1
|
|
20241024,133600,153816175,4420,4420,4420,4420,31
|
|
20241024,133500,153679155,4435,4435,4435,4435,0
|
|
20241024,133400,153679155,4435,4435,4435,4435,11
|
|
20241024,133300,153630370,4430,4430,4430,4430,270
|
|
20241024,133200,152434270,4430,4430,4430,4430,0
|
|
20241024,133100,152434270,4430,4415,4430,4415,2
|
|
20241024,133000,152425425,4430,4430,4430,4430,0
|
|
20241024,132900,152425425,4430,4430,4430,4430,20
|
|
20241024,132800,152336825,4410,4420,4420,4400,3278
|
|
20241024,132700,137905670,4420,4430,4430,4420,618
|
|
20241024,132600,135170185,4435,4435,4435,4435,30
|
|
20241024,132500,135037135,4440,4440,4440,4440,0
|
|
20241024,132400,135037135,4440,4440,4440,4440,3
|
|
20241024,132300,135023815,4440,4440,4440,4440,1
|
|
20241024,132200,135019375,4440,4440,4440,4440,99
|
|
20241024,132100,134579815,4460,4460,4460,4460,0
|
|
20241024,132000,134579815,4460,4460,4460,4460,0
|
|
20241024,131900,134579815,4460,4460,4460,4460,1
|
|
20241024,131800,134575355,4435,4435,4435,4435,1
|
|
20241024,131700,134570920,4430,4430,4430,4430,0
|
|
20241024,131600,134570920,4430,4430,4430,4430,0
|
|
20241024,131500,134570920,4430,4430,4430,4430,0
|
|
20241024,131400,134570920,4430,4430,4430,4430,0
|
|
20241024,131300,134570920,4430,4430,4430,4430,67
|
|
20241024,131200,134274110,4430,4430,4430,4430,649
|
|
20241024,131100,131399040,4425,4425,4425,4425,0
|
|
20241024,131000,131399040,4425,4425,4425,4425,0
|
|
20241024,130900,131399040,4425,4425,4425,4425,0
|
|
20241024,130800,131399040,4425,4425,4425,4410,3001
|
|
20241024,130700,118142885,4430,4435,4435,4430,3929
|
|
20241024,130600,100736460,4455,4440,4455,4435,2016
|
|
20241024,130500,91786990,4445,4445,4445,4445,0
|
|
20241024,130400,91786990,4445,4445,4445,4445,0
|
|
20241024,130300,91786990,4445,4440,4445,4440,945
|
|
20241024,130200,87591070,4435,4435,4445,4435,1008
|
|
20241024,130100,83119810,4440,4440,4440,4440,0
|
|
20241024,130000,83119810,4440,4440,4440,4440,0
|
|
20241024,125900,83119810,4440,4440,4440,4440,0
|
|
20241024,125800,83119810,4440,4440,4440,4440,0
|
|
20241024,125700,83119810,4440,4440,4440,4440,0
|
|
20241024,125600,83119810,4440,4440,4440,4440,5
|
|
20241024,125500,83097610,4440,4440,4440,4440,0
|
|
20241024,125400,83097610,4440,4440,4440,4440,185
|
|
20241024,125300,82276210,4440,4440,4445,4440,22
|
|
20241024,125200,82178525,4445,4440,4445,4440,445
|
|
20241024,125100,80202470,4445,4445,4445,4440,2125
|
|
20241024,125000,70765775,4450,4450,4450,4450,0
|
|
20241024,124900,70765775,4450,4450,4450,4450,0
|
|
20241024,124800,70765775,4450,4450,4450,4450,0
|
|
20241024,124700,70765775,4450,4450,4450,4450,0
|
|
20241024,124600,70765775,4450,4450,4450,4450,0
|
|
20241024,124500,70765775,4450,4450,4450,4450,11
|
|
20241024,124400,70716825,4445,4450,4450,4445,33
|
|
20241024,124300,70569990,4450,4450,4450,4450,0
|
|
20241024,124200,70569990,4450,4450,4450,4450,0
|
|
20241024,124100,70569990,4450,4450,4450,4450,0
|
|
20241024,124000,70569990,4450,4450,4450,4450,1
|
|
20241024,123900,70565540,4455,4455,4455,4455,2
|
|
20241024,123800,70556630,4445,4445,4445,4445,0
|
|
20241024,123700,70556630,4445,4445,4445,4445,0
|
|
20241024,123600,70556630,4445,4445,4445,4445,0
|
|
20241024,123500,70556630,4445,4445,4445,4445,0
|
|
20241024,123400,70556630,4445,4445,4445,4445,0
|
|
20241024,123300,70556630,4445,4445,4445,4445,0
|
|
20241024,123200,70556630,4445,4445,4445,4445,0
|
|
20241024,123100,70556630,4445,4445,4445,4445,0
|
|
20241024,123000,70556630,4445,4445,4445,4445,0
|
|
20241024,122900,70556630,4445,4445,4445,4445,0
|
|
20241024,122800,70556630,4445,4445,4445,4445,0
|
|
20241024,122700,70556630,4445,4445,4445,4445,0
|
|
20241024,122600,70556630,4445,4445,4445,4445,0
|
|
20241024,122500,70556630,4445,4450,4450,4445,36
|
|
20241024,122400,70396585,4455,4455,4455,4455,0
|
|
20241024,122300,70396585,4455,4455,4455,4455,0
|
|
20241024,122200,70396585,4455,4455,4455,4455,0
|
|
20241024,122100,70396585,4455,4455,4455,4455,0
|
|
20241024,122000,70396585,4455,4455,4455,4455,51
|
|
20241024,121900,70169380,4455,4455,4455,4455,40
|
|
20241024,121800,69991180,4455,4455,4455,4455,20
|
|
20241024,121700,69902080,4455,4455,4455,4455,0
|
|
20241024,121600,69902080,4455,4455,4455,4455,0
|
|
20241024,121500,69902080,4455,4455,4455,4455,0
|
|
20241024,121400,69902080,4455,4455,4455,4455,1
|
|
20241024,121300,69897625,4445,4445,4445,4445,0
|
|
20241024,121200,69897625,4445,4445,4445,4445,0
|
|
20241024,121100,69897625,4445,4445,4445,4445,0
|
|
20241024,121000,69897625,4445,4445,4445,4445,0
|
|
20241024,120900,69897625,4445,4445,4445,4445,0
|
|
20241024,120800,69897625,4445,4445,4445,4445,0
|
|
20241024,120700,69897625,4445,4445,4445,4445,0
|
|
20241024,120600,69897625,4445,4445,4445,4445,10
|
|
20241024,120500,69853175,4440,4450,4450,4440,685
|
|
20241024,120400,66809255,4450,4450,4450,4450,0
|
|
20241024,120300,66809255,4450,4450,4450,4450,106
|
|
20241024,120200,66337555,4460,4460,4460,4460,0
|
|
20241024,120100,66337555,4460,4460,4460,4460,0
|
|
20241024,120000,66337555,4460,4460,4460,4460,1
|
|
20241024,115900,66333095,4455,4450,4455,4450,2212
|
|
20241024,115800,56488635,4455,4455,4455,4455,40
|
|
20241024,115700,56310435,4460,4460,4460,4460,0
|
|
20241024,115600,56310435,4460,4460,4460,4460,0
|
|
20241024,115500,56310435,4460,4455,4460,4455,21
|
|
20241024,115400,56216780,4460,4460,4460,4460,0
|
|
20241024,115300,56216780,4460,4460,4460,4460,1
|
|
20241024,115200,56212320,4460,4460,4460,4460,0
|
|
20241024,115100,56212320,4460,4460,4460,4460,0
|
|
20241024,115000,56212320,4460,4460,4460,4460,0
|
|
20241024,114900,56212320,4460,4460,4460,4460,22
|
|
20241024,114800,56114200,4460,4460,4460,4460,0
|
|
20241024,114700,56114200,4460,4460,4460,4460,0
|
|
20241024,114600,56114200,4460,4460,4460,4460,0
|
|
20241024,114500,56114200,4460,4460,4460,4460,0
|
|
20241024,114400,56114200,4460,4460,4460,4460,173
|
|
20241024,114300,55342620,4460,4460,4460,4460,0
|
|
20241024,114200,55342620,4460,4460,4460,4460,0
|
|
20241024,114100,55342620,4460,4460,4460,4460,0
|
|
20241024,114000,55342620,4460,4460,4460,4460,0
|
|
20241024,113900,55342620,4460,4460,4460,4460,0
|
|
20241024,113800,55342620,4460,4455,4460,4450,62
|
|
20241024,113700,55066550,4465,4465,4465,4465,0
|
|
20241024,113600,55066550,4465,4465,4465,4465,0
|
|
20241024,113500,55066550,4465,4465,4465,4465,0
|
|
20241024,113400,55066550,4465,4465,4465,4465,0
|
|
20241024,113300,55066550,4465,4465,4465,4465,0
|
|
20241024,113200,55066550,4465,4455,4465,4455,2
|
|
20241024,113100,55057630,4465,4465,4465,4465,2
|
|
20241024,113000,55048700,4455,4455,4455,4455,0
|
|
20241024,112900,55048700,4455,4455,4455,4455,1
|
|
20241024,112800,55044245,4460,4460,4460,4460,0
|
|
20241024,112700,55044245,4460,4460,4460,4460,0
|
|
20241024,112600,55044245,4460,4460,4460,4460,0
|
|
20241024,112500,55044245,4460,4460,4460,4460,0
|
|
20241024,112400,55044245,4460,4460,4460,4460,0
|
|
20241024,112300,55044245,4460,4460,4460,4460,0
|
|
20241024,112200,55044245,4460,4460,4460,4460,0
|
|
20241024,112100,55044245,4460,4460,4460,4460,0
|
|
20241024,112000,55044245,4460,4460,4460,4460,0
|
|
20241024,111900,55044245,4460,4460,4460,4460,0
|
|
20241024,111800,55044245,4460,4460,4460,4460,0
|
|
20241024,111700,55044245,4460,4460,4460,4460,0
|
|
20241024,111600,55044245,4460,4460,4460,4460,1
|
|
20241024,111500,55039785,4460,4460,4460,4460,1
|
|
20241024,111400,55035325,4460,4460,4460,4460,0
|
|
20241024,111300,55035325,4460,4460,4460,4460,0
|
|
20241024,111200,55035325,4460,4460,4460,4460,0
|
|
20241024,111100,55035325,4460,4460,4460,4460,0
|
|
20241024,111000,55035325,4460,4460,4460,4460,0
|
|
20241024,110900,55035325,4460,4460,4460,4460,0
|
|
20241024,110800,55035325,4460,4460,4460,4460,0
|
|
20241024,110700,55035325,4460,4460,4460,4460,0
|
|
20241024,110600,55035325,4460,4460,4460,4460,0
|
|
20241024,110500,55035325,4460,4460,4460,4460,1
|
|
20241024,110400,55030865,4460,4460,4460,4460,0
|
|
20241024,110300,55030865,4460,4460,4460,4460,0
|
|
20241024,110200,55030865,4460,4450,4460,4450,112
|
|
20241024,110100,54532355,4465,4465,4465,4465,0
|
|
20241024,110000,54532355,4465,4465,4465,4465,0
|
|
20241024,105900,54532355,4465,4465,4465,4465,0
|
|
20241024,105800,54532355,4465,4465,4465,4465,0
|
|
20241024,105700,54532355,4465,4465,4465,4465,0
|
|
20241024,105600,54532355,4465,4465,4465,4465,1
|
|
20241024,105500,54527890,4465,4450,4465,4450,85
|
|
20241024,105400,54149415,4450,4450,4450,4450,58
|
|
20241024,105300,53891315,4465,4465,4465,4465,1
|
|
20241024,105200,53886850,4465,4465,4465,4465,0
|
|
20241024,105100,53886850,4465,4465,4465,4465,0
|
|
20241024,105000,53886850,4465,4465,4465,4465,0
|
|
20241024,104900,53886850,4465,4465,4465,4465,0
|
|
20241024,104800,53886850,4465,4465,4465,4465,0
|
|
20241024,104700,53886850,4465,4465,4465,4465,1
|
|
20241024,104600,53882385,4465,4465,4465,4465,0
|
|
20241024,104500,53882385,4465,4460,4465,4450,749
|
|
20241024,104400,50547805,4470,4470,4470,4470,0
|
|
20241024,104300,50547805,4470,4470,4470,4470,0
|
|
20241024,104200,50547805,4470,4470,4470,4470,1
|
|
20241024,104100,50543335,4480,4480,4480,4480,0
|
|
20241024,104000,50543335,4480,4480,4480,4480,22
|
|
20241024,103900,50444775,4460,4450,4460,4450,543
|
|
20241024,103800,48027510,4450,4450,4450,4450,33
|
|
20241024,103700,47880660,4450,4450,4450,4450,18
|
|
20241024,103600,47800560,4450,4450,4450,4450,19
|
|
20241024,103500,47716010,4450,4450,4450,4450,0
|
|
20241024,103400,47716010,4450,4450,4450,4450,0
|
|
20241024,103300,47716010,4450,4450,4450,4450,0
|
|
20241024,103200,47716010,4450,4450,4450,4450,0
|
|
20241024,103100,47716010,4450,4440,4450,4440,259
|
|
20241024,103000,46565710,4440,4440,4440,4440,1
|
|
20241024,102900,46561270,4450,4450,4450,4450,0
|
|
20241024,102800,46561270,4450,4450,4450,4450,0
|
|
20241024,102700,46561270,4450,4440,4450,4440,2
|
|
20241024,102600,46552380,4440,4440,4440,4440,0
|
|
20241024,102500,46552380,4440,4440,4440,4440,0
|
|
20241024,102400,46552380,4440,4440,4440,4440,0
|
|
20241024,102300,46552380,4440,4440,4440,4440,8
|
|
20241024,102200,46516860,4445,4445,4445,4445,68
|
|
20241024,102100,46214600,4450,4450,4450,4450,0
|
|
20241024,102000,46214600,4450,4450,4450,4450,279
|
|
20241024,101900,44973050,4450,4450,4450,4450,28
|
|
20241024,101800,44848450,4450,4450,4450,4450,0
|
|
20241024,101700,44848450,4450,4450,4450,4450,0
|
|
20241024,101600,44848450,4450,4450,4450,4450,8
|
|
20241024,101500,44812850,4445,4445,4445,4445,0
|
|
20241024,101400,44812850,4445,4445,4445,4445,0
|
|
20241024,101300,44812850,4445,4445,4445,4445,0
|
|
20241024,101200,44812850,4445,4445,4445,4445,0
|
|
20241024,101100,44812850,4445,4445,4445,4445,42
|
|
20241024,101000,44626160,4445,4445,4445,4445,0
|
|
20241024,100900,44626160,4445,4445,4445,4445,0
|
|
20241024,100800,44626160,4445,4445,4445,4445,0
|
|
20241024,100700,44626160,4445,4445,4445,4445,0
|
|
20241024,100600,44626160,4445,4445,4445,4445,23
|
|
20241024,100500,44523925,4450,4450,4450,4450,3
|
|
20241024,100400,44510575,4445,4445,4445,4445,0
|
|
20241024,100300,44510575,4445,4445,4445,4445,27
|
|
20241024,100200,44390560,4450,4450,4450,4450,147
|
|
20241024,100100,43736410,4450,4445,4450,4445,505
|
|
20241024,100000,41490275,4445,4450,4450,4445,19
|
|
20241024,095900,41405815,4450,4450,4450,4450,0
|
|
20241024,095800,41405815,4450,4450,4450,4450,10
|
|
20241024,095700,41361315,4445,4445,4445,4445,75
|
|
20241024,095600,41027940,4440,4440,4440,4440,0
|
|
20241024,095500,41027940,4440,4440,4440,4440,0
|
|
20241024,095400,41027940,4440,4440,4440,4440,0
|
|
20241024,095300,41027940,4440,4440,4440,4440,0
|
|
20241024,095200,41027940,4440,4440,4440,4440,0
|
|
20241024,095100,41027940,4440,4440,4440,4440,0
|
|
20241024,095000,41027940,4440,4440,4440,4440,0
|
|
20241024,094900,41027940,4440,4450,4450,4440,169
|
|
20241024,094800,40277100,4450,4450,4450,4450,20
|
|
20241024,094700,40188100,4450,4450,4450,4450,23
|
|
20241024,094600,40085750,4450,4450,4450,4450,26
|
|
20241024,094500,39970050,4450,4450,4450,4450,0
|
|
20241024,094400,39970050,4450,4450,4450,4450,72
|
|
20241024,094300,39649650,4445,4445,4445,4445,10
|
|
20241024,094200,39605200,4460,4460,4460,4460,31
|
|
20241024,094100,39466940,4460,4460,4460,4460,0
|
|
20241024,094000,39466940,4460,4445,4460,4445,33
|
|
20241024,093900,39319775,4445,4445,4445,4445,1
|
|
20241024,093800,39315330,4440,4440,4440,4440,0
|
|
20241024,093700,39315330,4440,4440,4440,4440,0
|
|
20241024,093600,39315330,4440,4440,4440,4440,0
|
|
20241024,093500,39315330,4440,4440,4440,4440,0
|
|
20241024,093400,39315330,4440,4440,4440,4440,1962
|
|
20241024,093300,30604050,4460,4460,4460,4460,0
|
|
20241024,093200,30604050,4460,4460,4460,4440,2033
|
|
20241024,093100,21577470,4445,4445,4445,4445,0
|
|
20241024,093000,21577470,4445,4460,4460,4445,258
|
|
20241024,092900,20428375,4480,4480,4480,4480,0
|
|
20241024,092800,20428375,4480,4480,4480,4480,10
|
|
20241024,092700,20383575,4480,4460,4480,4460,4
|
|
20241024,092600,20365675,4460,4470,4480,4455,21
|
|
20241024,092500,20271810,4470,4460,4470,4460,350
|
|
20241024,092400,18710800,4455,4445,4455,4440,208
|
|
20241024,092300,17784410,4470,4470,4470,4470,0
|
|
20241024,092200,17784410,4470,4470,4470,4470,0
|
|
20241024,092100,17784410,4470,4470,4470,4470,0
|
|
20241024,092000,17784410,4470,4470,4470,4470,0
|
|
20241024,091900,17784410,4470,4470,4470,4470,0
|
|
20241024,091800,17784410,4470,4470,4470,4430,2011
|
|
20241024,091700,8872785,4470,4440,4470,4435,38
|
|
20241024,091600,8704040,4440,4450,4450,4440,398
|
|
20241024,091500,6935390,4450,4450,4450,4450,0
|
|
20241024,091400,6935390,4450,4455,4455,4450,379
|
|
20241024,091300,5248215,4455,4455,4455,4455,0
|
|
20241024,091200,5248215,4455,4455,4455,4455,18
|
|
20241024,091100,5168025,4470,4470,4470,4470,1
|
|
20241024,091000,5163555,4455,4470,4470,4455,5
|
|
20241024,090900,5141265,4450,4470,4470,4450,323
|
|
20241024,090800,3701575,4510,4510,4510,4510,0
|
|
20241024,090700,3701575,4510,4510,4510,4510,0
|
|
20241024,090600,3701575,4510,4510,4510,4510,0
|
|
20241024,090500,3701575,4510,4510,4510,4510,0
|
|
20241024,090400,3701575,4510,4510,4510,4510,0
|
|
20241024,090300,3701575,4510,4510,4510,4510,0
|
|
20241024,090200,3701575,4510,4510,4510,4465,4
|
|
20241024,090100,3683625,4465,4465,4465,4465,0
|
|
20241024,090000,3683625,4465,4465,4465,4465,825
|