682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,201900,195894930,3100,3100,3100,3100,3443
|
|
20241024,201800,195894930,3100,3100,3100,3100,0
|
|
20241024,201700,195894930,3100,3100,3100,3100,0
|
|
20241024,201600,195894930,3100,3100,3100,3100,0
|
|
20241024,201500,195894930,3100,3100,3100,3100,0
|
|
20241024,201400,195894930,3100,3100,3100,3100,0
|
|
20241024,201300,195894930,3100,3100,3100,3100,0
|
|
20241024,201200,195894930,3100,3100,3100,3100,0
|
|
20241024,201100,195894930,3100,3100,3100,3100,0
|
|
20241024,201000,195894930,3100,3100,3100,3100,0
|
|
20241024,200900,195894930,3100,3100,3100,3100,0
|
|
20241024,200800,195894930,3100,3100,3100,3100,0
|
|
20241024,200700,195894930,3100,3100,3100,3100,0
|
|
20241024,200600,195894930,3100,3100,3100,3100,0
|
|
20241024,200500,195894930,3100,3100,3100,3100,0
|
|
20241024,200400,195894930,3100,3100,3100,3100,0
|
|
20241024,200300,195894930,3100,3100,3100,3100,0
|
|
20241024,200200,195894930,3100,3100,3100,3100,0
|
|
20241024,200100,195894930,3100,3100,3100,3100,0
|
|
20241024,200000,195894930,3100,3100,3100,3100,0
|
|
20241024,195900,195894930,3100,3100,3100,3100,0
|
|
20241024,195800,195894930,3100,3100,3100,3100,0
|
|
20241024,195700,195894930,3100,3100,3100,3100,0
|
|
20241024,195600,195894930,3100,3100,3100,3100,0
|
|
20241024,195500,195894930,3100,3100,3100,3100,0
|
|
20241024,195400,195894930,3100,3100,3100,3100,0
|
|
20241024,195300,195894930,3100,3100,3100,3100,0
|
|
20241024,195200,195894930,3100,3100,3100,3100,0
|
|
20241024,195100,195894930,3100,3100,3100,3100,0
|
|
20241024,195000,195894930,3100,3100,3100,3100,0
|
|
20241024,194900,195894930,3100,3100,3100,3100,3443
|
|
20241024,194800,195894930,3100,3100,3100,3100,0
|
|
20241024,194700,195894930,3100,3100,3100,3100,0
|
|
20241024,194600,195894930,3100,3100,3100,3100,0
|
|
20241024,194500,195894930,3100,3100,3100,3100,0
|
|
20241024,194400,195894930,3100,3100,3100,3100,0
|
|
20241024,194300,195894930,3100,3100,3100,3100,0
|
|
20241024,194200,195894930,3100,3100,3100,3100,0
|
|
20241024,194100,195894930,3100,3100,3100,3100,0
|
|
20241024,194000,195894930,3100,3100,3100,3100,0
|
|
20241024,193900,195894930,3100,3100,3100,3100,0
|
|
20241024,193800,195894930,3100,3100,3100,3100,0
|
|
20241024,193700,195894930,3100,3100,3100,3100,0
|
|
20241024,193600,195894930,3100,3100,3100,3100,0
|
|
20241024,193500,195894930,3100,3100,3100,3100,0
|
|
20241024,193400,195894930,3100,3100,3100,3100,0
|
|
20241024,193300,195894930,3100,3100,3100,3100,0
|
|
20241024,193200,195894930,3100,3100,3100,3100,0
|
|
20241024,193100,195894930,3100,3100,3100,3100,0
|
|
20241024,193000,195894930,3100,3100,3100,3100,0
|
|
20241024,192900,195894930,3100,3100,3100,3100,0
|
|
20241024,192800,195894930,3100,3100,3100,3100,0
|
|
20241024,192700,195894930,3100,3100,3100,3100,0
|
|
20241024,192600,195894930,3100,3100,3100,3100,0
|
|
20241024,192500,195894930,3100,3100,3100,3100,0
|
|
20241024,192400,195894930,3100,3100,3100,3100,0
|
|
20241024,192300,195894930,3100,3100,3100,3100,0
|
|
20241024,192200,195894930,3100,3100,3100,3100,0
|
|
20241024,192100,195894930,3100,3100,3100,3100,0
|
|
20241024,192000,195894930,3100,3100,3100,3100,0
|
|
20241024,191900,195894930,3100,3100,3100,3100,3443
|
|
20241024,191800,195894930,3100,3100,3100,3100,0
|
|
20241024,191700,195894930,3100,3100,3100,3100,0
|
|
20241024,191600,195894930,3100,3100,3100,3100,0
|
|
20241024,191500,195894930,3100,3100,3100,3100,0
|
|
20241024,191400,195894930,3100,3100,3100,3100,0
|
|
20241024,191300,195894930,3100,3100,3100,3100,0
|
|
20241024,191200,195894930,3100,3100,3100,3100,0
|
|
20241024,191100,195894930,3100,3100,3100,3100,0
|
|
20241024,191000,195894930,3100,3100,3100,3100,0
|
|
20241024,190900,195894930,3100,3100,3100,3100,0
|
|
20241024,190800,195894930,3100,3100,3100,3100,0
|
|
20241024,190700,195894930,3100,3100,3100,3100,0
|
|
20241024,190600,195894930,3100,3100,3100,3100,0
|
|
20241024,190500,195894930,3100,3100,3100,3100,0
|
|
20241024,190400,195894930,3100,3100,3100,3100,0
|
|
20241024,190300,195894930,3100,3100,3100,3100,0
|
|
20241024,190200,195894930,3100,3100,3100,3100,0
|
|
20241024,190100,195894930,3100,3100,3100,3100,0
|
|
20241024,190000,195894930,3100,3100,3100,3100,0
|
|
20241024,185900,195894930,3100,3100,3100,3100,0
|
|
20241024,185800,195894930,3100,3100,3100,3100,0
|
|
20241024,185700,195894930,3100,3100,3100,3100,0
|
|
20241024,185600,195894930,3100,3100,3100,3100,0
|
|
20241024,185500,195894930,3100,3100,3100,3100,0
|
|
20241024,185400,195894930,3100,3100,3100,3100,0
|
|
20241024,185300,195894930,3100,3100,3100,3100,0
|
|
20241024,185200,195894930,3100,3100,3100,3100,0
|
|
20241024,185100,195894930,3100,3100,3100,3100,0
|
|
20241024,185000,195894930,3100,3100,3100,3100,0
|
|
20241024,184900,195894930,3100,3100,3100,3100,3443
|
|
20241024,184800,195894930,3100,3100,3100,3100,0
|
|
20241024,184700,195894930,3100,3100,3100,3100,0
|
|
20241024,184600,195894930,3100,3100,3100,3100,0
|
|
20241024,184500,195894930,3100,3100,3100,3100,0
|
|
20241024,184400,195894930,3100,3100,3100,3100,0
|
|
20241024,184300,195894930,3100,3100,3100,3100,0
|
|
20241024,184200,195894930,3100,3100,3100,3100,0
|
|
20241024,184100,195894930,3100,3100,3100,3100,0
|
|
20241024,184000,195894930,3100,3100,3100,3100,0
|
|
20241024,183900,195894930,3100,3100,3100,3100,0
|
|
20241024,183800,195894930,3100,3100,3100,3100,0
|
|
20241024,183700,195894930,3100,3100,3100,3100,0
|
|
20241024,183600,195894930,3100,3100,3100,3100,0
|
|
20241024,183500,195894930,3100,3100,3100,3100,0
|
|
20241024,183400,195894930,3100,3100,3100,3100,0
|
|
20241024,183300,195894930,3100,3100,3100,3100,0
|
|
20241024,183200,195894930,3100,3100,3100,3100,0
|
|
20241024,183100,195894930,3100,3100,3100,3100,0
|
|
20241024,183000,195894930,3100,3100,3100,3100,0
|
|
20241024,182900,195894930,3100,3100,3100,3100,0
|
|
20241024,182800,195894930,3100,3100,3100,3100,0
|
|
20241024,182700,195894930,3100,3100,3100,3100,0
|
|
20241024,182600,195894930,3100,3100,3100,3100,0
|
|
20241024,182500,195894930,3100,3100,3100,3100,0
|
|
20241024,182400,195894930,3100,3100,3100,3100,0
|
|
20241024,182300,195894930,3100,3100,3100,3100,0
|
|
20241024,182200,195894930,3100,3100,3100,3100,0
|
|
20241024,182100,195894930,3100,3100,3100,3100,0
|
|
20241024,182000,195894930,3100,3100,3100,3100,0
|
|
20241024,181900,195894930,3100,3100,3100,3100,3443
|
|
20241024,181800,195894930,3100,3100,3100,3100,0
|
|
20241024,181700,195894930,3100,3100,3100,3100,0
|
|
20241024,181600,195894930,3100,3100,3100,3100,0
|
|
20241024,181500,195894930,3100,3100,3100,3100,0
|
|
20241024,181400,195894930,3100,3100,3100,3100,0
|
|
20241024,181300,195894930,3100,3100,3100,3100,0
|
|
20241024,181200,195894930,3100,3100,3100,3100,0
|
|
20241024,181100,195894930,3100,3100,3100,3100,0
|
|
20241024,181000,195894930,3100,3100,3100,3100,0
|
|
20241024,180900,195894930,3100,3100,3100,3100,0
|
|
20241024,180800,195894930,3100,3100,3100,3100,0
|
|
20241024,180700,195894930,3100,3100,3100,3100,0
|
|
20241024,180600,195894930,3100,3100,3100,3100,0
|
|
20241024,180500,195894930,3100,3100,3100,3100,0
|
|
20241024,180400,195894930,3100,3100,3100,3100,0
|
|
20241024,180300,195894930,3100,3100,3100,3100,0
|
|
20241024,180200,195894930,3100,3100,3100,3100,0
|
|
20241024,180100,195894930,3100,3100,3100,3100,0
|
|
20241024,180000,195894930,3100,3100,3100,3100,0
|
|
20241024,175900,195894930,3100,3100,3100,3100,0
|
|
20241024,175800,195894930,3100,3100,3100,3100,0
|
|
20241024,175700,195894930,3100,3100,3100,3100,0
|
|
20241024,175600,195894930,3100,3100,3100,3100,0
|
|
20241024,175500,195894930,3100,3100,3100,3100,0
|
|
20241024,175400,195894930,3100,3100,3100,3100,0
|
|
20241024,175300,195894930,3100,3100,3100,3100,0
|
|
20241024,175200,195894930,3100,3100,3100,3100,0
|
|
20241024,175100,195894930,3100,3100,3100,3100,0
|
|
20241024,175000,195894930,3100,3100,3100,3100,0
|
|
20241024,174900,195894930,3100,3100,3100,3100,3443
|
|
20241024,174800,195894930,3100,3100,3100,3100,0
|
|
20241024,174700,195894930,3100,3100,3100,3100,0
|
|
20241024,174600,195894930,3100,3100,3100,3100,0
|
|
20241024,174500,195894930,3100,3100,3100,3100,0
|
|
20241024,174400,195894930,3100,3100,3100,3100,0
|
|
20241024,174300,195894930,3100,3100,3100,3100,0
|
|
20241024,174200,195894930,3100,3100,3100,3100,0
|
|
20241024,174100,195894930,3100,3100,3100,3100,0
|
|
20241024,174000,195894930,3100,3100,3100,3100,0
|
|
20241024,173900,195894930,3100,3100,3100,3100,0
|
|
20241024,173800,195894930,3100,3100,3100,3100,0
|
|
20241024,173700,195894930,3100,3100,3100,3100,0
|
|
20241024,173600,195894930,3100,3100,3100,3100,0
|
|
20241024,173500,195894930,3100,3100,3100,3100,0
|
|
20241024,173400,195894930,3100,3100,3100,3100,0
|
|
20241024,173300,195894930,3100,3100,3100,3100,0
|
|
20241024,173200,195894930,3100,3100,3100,3100,0
|
|
20241024,173100,195894930,3100,3100,3100,3100,0
|
|
20241024,173000,195894930,3100,3100,3100,3100,0
|
|
20241024,172900,195894930,3100,3100,3100,3100,0
|
|
20241024,172800,195894930,3100,3100,3100,3100,0
|
|
20241024,172700,195894930,3100,3100,3100,3100,0
|
|
20241024,172600,195894930,3100,3100,3100,3100,0
|
|
20241024,172500,195894930,3100,3100,3100,3100,0
|
|
20241024,172400,195894930,3100,3100,3100,3100,0
|
|
20241024,172300,195894930,3100,3100,3100,3100,0
|
|
20241024,172200,195894930,3100,3100,3100,3100,0
|
|
20241024,172100,195894930,3100,3100,3100,3100,0
|
|
20241024,172000,195894930,3100,3100,3100,3100,0
|
|
20241024,171900,195894930,3100,3100,3100,3100,3443
|
|
20241024,171800,195894930,3100,3100,3100,3100,0
|
|
20241024,171700,195894930,3100,3100,3100,3100,0
|
|
20241024,171600,195894930,3100,3100,3100,3100,0
|
|
20241024,171500,195894930,3100,3100,3100,3100,0
|
|
20241024,171400,195894930,3100,3100,3100,3100,0
|
|
20241024,171300,195894930,3100,3100,3100,3100,0
|
|
20241024,171200,195894930,3100,3100,3100,3100,0
|
|
20241024,171100,195894930,3100,3100,3100,3100,0
|
|
20241024,171000,195894930,3100,3100,3100,3100,0
|
|
20241024,170900,195894930,3100,3100,3100,3100,0
|
|
20241024,170800,195894930,3100,3100,3100,3100,0
|
|
20241024,170700,195894930,3100,3100,3100,3100,0
|
|
20241024,170600,195894930,3100,3100,3100,3100,0
|
|
20241024,170500,195894930,3100,3100,3100,3100,0
|
|
20241024,170400,195894930,3100,3100,3100,3100,0
|
|
20241024,170300,195894930,3100,3100,3100,3100,0
|
|
20241024,170200,195894930,3100,3100,3100,3100,0
|
|
20241024,170100,195894930,3100,3100,3100,3100,0
|
|
20241024,170000,195894930,3100,3100,3100,3100,0
|
|
20241024,165900,195894930,3100,3100,3100,3100,0
|
|
20241024,165800,195894930,3100,3100,3100,3100,0
|
|
20241024,165700,195894930,3100,3100,3100,3100,0
|
|
20241024,165600,195894930,3100,3100,3100,3100,0
|
|
20241024,165500,195894930,3100,3100,3100,3100,0
|
|
20241024,165400,195894930,3100,3100,3100,3100,0
|
|
20241024,165300,195894930,3100,3100,3100,3100,0
|
|
20241024,165200,195894930,3100,3100,3100,3100,0
|
|
20241024,165100,195894930,3100,3100,3100,3100,0
|
|
20241024,165000,195894930,3100,3100,3100,3100,0
|
|
20241024,164900,195894930,3100,3100,3100,3100,3443
|
|
20241024,164800,195894930,3100,3100,3100,3100,0
|
|
20241024,164700,195894930,3100,3100,3100,3100,0
|
|
20241024,164600,195894930,3100,3100,3100,3100,0
|
|
20241024,164500,195894930,3100,3100,3100,3100,0
|
|
20241024,164400,195894930,3100,3100,3100,3100,0
|
|
20241024,164300,195894930,3100,3100,3100,3100,0
|
|
20241024,164200,195894930,3100,3100,3100,3100,0
|
|
20241024,164100,195894930,3100,3100,3100,3100,0
|
|
20241024,164000,195894930,3100,3100,3100,3100,0
|
|
20241024,163900,195894930,3100,3100,3100,3100,0
|
|
20241024,163800,195894930,3100,3100,3100,3100,0
|
|
20241024,163700,195894930,3100,3100,3100,3100,0
|
|
20241024,163600,195894930,3100,3100,3100,3100,0
|
|
20241024,163500,195894930,3100,3100,3100,3100,0
|
|
20241024,163400,195894930,3100,3100,3100,3100,0
|
|
20241024,163300,195894930,3100,3100,3100,3100,0
|
|
20241024,163200,195894930,3100,3100,3100,3100,0
|
|
20241024,163100,195894930,3100,3100,3100,3100,0
|
|
20241024,163000,195894930,3100,3100,3100,3100,0
|
|
20241024,162900,195894930,3100,3100,3100,3100,0
|
|
20241024,162800,195894930,3100,3100,3100,3100,0
|
|
20241024,162700,195894930,3100,3100,3100,3100,0
|
|
20241024,162600,195894930,3100,3100,3100,3100,0
|
|
20241024,162500,195894930,3100,3100,3100,3100,0
|
|
20241024,162400,195894930,3100,3100,3100,3100,0
|
|
20241024,162300,195894930,3100,3100,3100,3100,0
|
|
20241024,162200,195894930,3100,3100,3100,3100,0
|
|
20241024,162100,195894930,3100,3100,3100,3100,0
|
|
20241024,162000,195894930,3100,3100,3100,3100,0
|
|
20241024,161900,195894930,3100,3100,3100,3100,3443
|
|
20241024,161800,195894930,3100,3100,3100,3100,0
|
|
20241024,161700,195894930,3100,3100,3100,3100,0
|
|
20241024,161600,195894930,3100,3100,3100,3100,0
|
|
20241024,161500,195894930,3100,3100,3100,3100,0
|
|
20241024,161400,195894930,3100,3100,3100,3100,0
|
|
20241024,161300,195894930,3100,3100,3100,3100,0
|
|
20241024,161200,195894930,3100,3100,3100,3100,0
|
|
20241024,161100,195894930,3100,3100,3100,3100,0
|
|
20241024,161000,195894930,3100,3100,3100,3100,0
|
|
20241024,160900,195894930,3100,3100,3100,3100,0
|
|
20241024,160800,195894930,3100,3100,3100,3100,0
|
|
20241024,160700,195894930,3100,3100,3100,3100,0
|
|
20241024,160600,195894930,3100,3100,3100,3100,0
|
|
20241024,160500,195894930,3100,3100,3100,3100,0
|
|
20241024,160400,195894930,3100,3100,3100,3100,0
|
|
20241024,160300,195894930,3100,3100,3100,3100,0
|
|
20241024,160200,195894930,3100,3100,3100,3100,0
|
|
20241024,160100,195894930,3100,3100,3100,3100,0
|
|
20241024,160000,195894930,3100,3100,3100,3100,0
|
|
20241024,155900,195894930,3100,3100,3100,3100,0
|
|
20241024,155800,195894930,3100,3100,3100,3100,0
|
|
20241024,155700,195894930,3100,3100,3100,3100,0
|
|
20241024,155600,195894930,3100,3100,3100,3100,0
|
|
20241024,155500,195894930,3100,3100,3100,3100,0
|
|
20241024,155400,195894930,3100,3100,3100,3100,0
|
|
20241024,155300,195894930,3100,3100,3100,3100,0
|
|
20241024,155200,195894930,3100,3100,3100,3100,0
|
|
20241024,155100,195894930,3100,3100,3100,3100,0
|
|
20241024,155000,195894930,3100,3100,3100,3100,0
|
|
20241024,154900,195894930,3100,3100,3100,3100,3443
|
|
20241024,154800,195894930,3100,3100,3100,3100,0
|
|
20241024,154700,195894930,3100,3100,3100,3100,0
|
|
20241024,154600,195894930,3100,3100,3100,3100,0
|
|
20241024,154500,195894930,3100,3100,3100,3100,0
|
|
20241024,154400,195894930,3100,3100,3100,3100,0
|
|
20241024,154300,195894930,3100,3100,3100,3100,0
|
|
20241024,154200,195894930,3100,3100,3100,3100,0
|
|
20241024,154100,195894930,3100,3100,3100,3100,0
|
|
20241024,154000,195894930,3100,3100,3100,3100,0
|
|
20241024,153900,195894930,3100,3100,3100,3100,0
|
|
20241024,153800,195894930,3100,3100,3100,3100,0
|
|
20241024,153700,195894930,3100,3100,3100,3100,0
|
|
20241024,153600,195894930,3100,3100,3100,3100,0
|
|
20241024,153500,195894930,3100,3100,3100,3100,0
|
|
20241024,153400,195894930,3100,3100,3100,3100,0
|
|
20241024,153300,195894930,3100,3100,3100,3100,0
|
|
20241024,153200,195894930,3100,3100,3100,3100,0
|
|
20241024,153100,195894930,3100,3100,3100,3100,0
|
|
20241024,153000,195894930,3100,3100,3100,3100,3443
|
|
20241024,152900,185221630,3085,3085,3085,3085,0
|
|
20241024,152800,185221630,3085,3085,3085,3085,0
|
|
20241024,152700,185221630,3085,3085,3085,3085,0
|
|
20241024,152600,185221630,3085,3085,3085,3085,0
|
|
20241024,152500,185221630,3085,3085,3085,3085,0
|
|
20241024,152400,185221630,3085,3085,3085,3085,0
|
|
20241024,152300,185221630,3085,3085,3085,3085,0
|
|
20241024,152200,185221630,3085,3085,3085,3085,0
|
|
20241024,152100,185221630,3085,3085,3085,3085,0
|
|
20241024,152000,185221630,3085,3085,3085,3085,0
|
|
20241024,151900,185221630,3085,3065,3085,3060,174
|
|
20241024,151800,184687875,3050,3095,3095,3050,3985
|
|
20241024,151700,172434970,3095,3060,3095,3060,187
|
|
20241024,151600,171858520,3080,3080,3080,3050,1361
|
|
20241024,151500,167672150,3080,3075,3085,3065,1034
|
|
20241024,151400,164500620,3075,3065,3075,3055,415
|
|
20241024,151300,163228560,3050,3070,3075,3050,220
|
|
20241024,151200,162554285,3070,3065,3080,3065,428
|
|
20241024,151100,161242305,3065,3070,3070,3065,347
|
|
20241024,151000,160178240,3070,3060,3070,3060,518
|
|
20241024,150900,158592445,3050,3060,3060,3050,1620
|
|
20241024,150800,153649195,3050,3055,3055,3050,2149
|
|
20241024,150700,147092735,3060,3060,3060,3060,0
|
|
20241024,150600,147092735,3060,3065,3065,3060,50
|
|
20241024,150500,146939570,3065,3065,3065,3065,40
|
|
20241024,150400,146816970,3065,3065,3065,3065,45
|
|
20241024,150300,146679045,3065,3065,3065,3065,1
|
|
20241024,150200,146675980,3050,3065,3065,3050,94
|
|
20241024,150100,146389205,3050,3060,3060,3050,1066
|
|
20241024,150000,143136440,3065,3065,3065,3065,10
|
|
20241024,145900,143105790,3060,3060,3060,3060,0
|
|
20241024,145800,143105790,3060,3065,3065,3060,1417
|
|
20241024,145700,138769755,3065,3070,3070,3055,856
|
|
20241024,145600,136149925,3080,3080,3080,3080,0
|
|
20241024,145500,136149925,3080,3080,3080,3080,0
|
|
20241024,145400,136149925,3080,3090,3100,3075,9277
|
|
20241024,145300,107592165,3090,3085,3090,3085,200
|
|
20241024,145200,106974365,3085,3080,3085,3080,101
|
|
20241024,145100,106662785,3085,3080,3085,3080,36
|
|
20241024,145000,106551735,3080,3080,3080,3080,191
|
|
20241024,144900,105963455,3080,3080,3080,3080,2
|
|
20241024,144800,105957295,3090,3090,3090,3090,0
|
|
20241024,144700,105957295,3090,3075,3090,3070,6
|
|
20241024,144600,105938825,3075,3075,3090,3075,9
|
|
20241024,144500,105911120,3075,3070,3075,3070,71
|
|
20241024,144400,105693095,3070,3090,3090,3070,446
|
|
20241024,144300,104323830,3080,3080,3080,3075,304
|
|
20241024,144200,103388735,3085,3080,3085,3080,2
|
|
20241024,144100,103382570,3080,3080,3080,3080,1
|
|
20241024,144000,103379490,3090,3085,3090,3085,22
|
|
20241024,143900,103311515,3090,3090,3090,3090,0
|
|
20241024,143800,103311515,3090,3090,3090,3090,0
|
|
20241024,143700,103311515,3090,3080,3090,3080,14
|
|
20241024,143600,103268275,3090,3090,3090,3090,0
|
|
20241024,143500,103268275,3090,3080,3090,3075,28
|
|
20241024,143400,103181780,3090,3085,3090,3070,746
|
|
20241024,143300,100886940,3085,3085,3085,3085,0
|
|
20241024,143200,100886940,3085,3090,3090,3085,304
|
|
20241024,143100,99947590,3085,3085,3085,3085,100
|
|
20241024,143000,99639090,3090,3090,3090,3090,3
|
|
20241024,142900,99629820,3085,3085,3085,3085,2
|
|
20241024,142800,99623650,3080,3080,3080,3080,478
|
|
20241024,142700,98151410,3085,3085,3085,3085,553
|
|
20241024,142600,96445405,3095,3095,3095,3095,0
|
|
20241024,142500,96445405,3095,3095,3095,3095,3
|
|
20241024,142400,96436120,3095,3095,3095,3095,3
|
|
20241024,142300,96426835,3100,3100,3100,3100,0
|
|
20241024,142200,96426835,3100,3100,3100,3100,0
|
|
20241024,142100,96426835,3100,3100,3100,3100,0
|
|
20241024,142000,96426835,3100,3100,3100,3100,0
|
|
20241024,141900,96426835,3100,3100,3100,3100,0
|
|
20241024,141800,96426835,3100,3100,3100,3100,0
|
|
20241024,141700,96426835,3100,3100,3100,3100,0
|
|
20241024,141600,96426835,3100,3100,3100,3100,0
|
|
20241024,141500,96426835,3100,3100,3100,3100,0
|
|
20241024,141400,96426835,3100,3100,3100,3100,0
|
|
20241024,141300,96426835,3100,3100,3100,3100,0
|
|
20241024,141200,96426835,3100,3090,3100,3090,12
|
|
20241024,141100,96389650,3100,3090,3100,3090,33
|
|
20241024,141000,96287480,3090,3090,3095,3090,253
|
|
20241024,140900,95505135,3090,3090,3095,3090,70
|
|
20241024,140800,95288815,3090,3090,3095,3090,7
|
|
20241024,140700,95267160,3090,3095,3095,3090,3
|
|
20241024,140600,95257880,3090,3090,3090,3090,500
|
|
20241024,140500,93712880,3095,3090,3095,3090,854
|
|
20241024,140400,91069760,3090,3090,3090,3090,24
|
|
20241024,140300,90995600,3095,3090,3095,3090,268
|
|
20241024,140200,90167475,3090,3090,3090,3090,0
|
|
20241024,140100,90167475,3090,3090,3090,3090,20
|
|
20241024,140000,90105675,3095,3095,3095,3095,1
|
|
20241024,135900,90102580,3090,3095,3100,3085,145
|
|
20241024,135800,89654935,3095,3090,3095,3085,88
|
|
20241024,135700,89383260,3100,3090,3100,3090,309
|
|
20241024,135600,88428190,3090,3090,3090,3090,0
|
|
20241024,135500,88428190,3090,3090,3090,3090,60
|
|
20241024,135400,88242790,3100,3095,3100,3095,57
|
|
20241024,135300,88066365,3095,3095,3095,3095,4
|
|
20241024,135200,88053985,3095,3095,3095,3095,10
|
|
20241024,135100,88023035,3095,3095,3095,3095,0
|
|
20241024,135000,88023035,3095,3095,3095,3095,440
|
|
20241024,134900,86661235,3095,3095,3095,3095,57
|
|
20241024,134800,86484820,3105,3100,3105,3100,512
|
|
20241024,134700,84897560,3100,3100,3100,3100,0
|
|
20241024,134600,84897560,3100,3100,3100,3100,0
|
|
20241024,134500,84897560,3100,3100,3100,3100,0
|
|
20241024,134400,84897560,3100,3100,3100,3100,0
|
|
20241024,134300,84897560,3100,3100,3100,3100,2
|
|
20241024,134200,84891360,3100,3100,3100,3100,0
|
|
20241024,134100,84891360,3100,3100,3100,3100,3
|
|
20241024,134000,84882060,3105,3105,3105,3105,0
|
|
20241024,133900,84882060,3105,3105,3105,3105,0
|
|
20241024,133800,84882060,3105,3105,3105,3105,0
|
|
20241024,133700,84882060,3105,3105,3105,3105,0
|
|
20241024,133600,84882060,3105,3105,3105,3105,0
|
|
20241024,133500,84882060,3105,3105,3105,3105,0
|
|
20241024,133400,84882060,3105,3105,3105,3105,0
|
|
20241024,133300,84882060,3105,3105,3105,3105,0
|
|
20241024,133200,84882060,3105,3105,3105,3105,0
|
|
20241024,133100,84882060,3105,3100,3105,3100,12
|
|
20241024,133000,84844805,3105,3105,3105,3100,46
|
|
20241024,132900,84702000,3105,3100,3105,3100,54
|
|
20241024,132800,84534360,3105,3105,3105,3105,2
|
|
20241024,132700,84528150,3105,3100,3105,3100,2
|
|
20241024,132600,84521945,3105,3105,3105,3105,0
|
|
20241024,132500,84521945,3105,3105,3105,3105,0
|
|
20241024,132400,84521945,3105,3105,3105,3105,0
|
|
20241024,132300,84521945,3105,3105,3105,3105,0
|
|
20241024,132200,84521945,3105,3105,3105,3105,1
|
|
20241024,132100,84518840,3105,3100,3105,3100,4
|
|
20241024,132000,84506435,3105,3105,3105,3105,0
|
|
20241024,131900,84506435,3105,3105,3105,3105,2
|
|
20241024,131800,84500225,3100,3100,3100,3100,198
|
|
20241024,131700,83886425,3100,3100,3100,3100,0
|
|
20241024,131600,83886425,3100,3100,3100,3100,3
|
|
20241024,131500,83877125,3100,3100,3100,3100,0
|
|
20241024,131400,83877125,3100,3100,3100,3100,0
|
|
20241024,131300,83877125,3100,3100,3100,3100,0
|
|
20241024,131200,83877125,3100,3100,3100,3100,0
|
|
20241024,131100,83877125,3100,3100,3100,3100,1
|
|
20241024,131000,83874025,3105,3105,3105,3100,202
|
|
20241024,130900,83246820,3105,3100,3105,3100,32
|
|
20241024,130800,83147470,3105,3100,3105,3100,34
|
|
20241024,130700,83041910,3105,3105,3105,3105,0
|
|
20241024,130600,83041910,3105,3100,3105,3100,48
|
|
20241024,130500,82893100,3105,3100,3105,3100,46
|
|
20241024,130400,82750490,3100,3100,3100,3100,0
|
|
20241024,130300,82750490,3100,3100,3100,3100,0
|
|
20241024,130200,82750490,3100,3100,3100,3100,0
|
|
20241024,130100,82750490,3100,3100,3105,3100,303
|
|
20241024,130000,81811175,3095,3095,3095,3095,0
|
|
20241024,125900,81811175,3095,3095,3095,3095,0
|
|
20241024,125800,81811175,3095,3100,3105,3095,236
|
|
20241024,125700,81079745,3100,3100,3100,3100,200
|
|
20241024,125600,80459745,3105,3100,3105,3100,435
|
|
20241024,125500,79111230,3100,3095,3100,3095,784
|
|
20241024,125400,76684240,3090,3095,3095,3090,2
|
|
20241024,125300,76678055,3105,3100,3110,3090,3709
|
|
20241024,125200,65182140,3100,3105,3105,3100,1543
|
|
20241024,125100,60398230,3110,3115,3115,3110,66
|
|
20241024,125000,60192960,3120,3120,3125,3120,103
|
|
20241024,124900,59871095,3125,3120,3125,3120,4
|
|
20241024,124800,59858605,3125,3120,3125,3115,57
|
|
20241024,124700,59680780,3125,3125,3125,3125,0
|
|
20241024,124600,59680780,3125,3125,3125,3125,0
|
|
20241024,124500,59680780,3125,3125,3125,3125,0
|
|
20241024,124400,59680780,3125,3125,3125,3125,0
|
|
20241024,124300,59680780,3125,3125,3125,3125,0
|
|
20241024,124200,59680780,3125,3125,3125,3125,0
|
|
20241024,124100,59680780,3125,3125,3125,3125,0
|
|
20241024,124000,59680780,3125,3125,3125,3125,0
|
|
20241024,123900,59680780,3125,3125,3125,3125,0
|
|
20241024,123800,59680780,3125,3125,3125,3125,0
|
|
20241024,123700,59680780,3125,3125,3125,3125,0
|
|
20241024,123600,59680780,3125,3125,3125,3125,0
|
|
20241024,123500,59680780,3125,3125,3125,3125,0
|
|
20241024,123400,59680780,3125,3125,3125,3125,0
|
|
20241024,123300,59680780,3125,3120,3125,3120,6
|
|
20241024,123200,59662050,3120,3120,3120,3120,1
|
|
20241024,123100,59658930,3125,3125,3125,3125,0
|
|
20241024,123000,59658930,3125,3125,3125,3125,0
|
|
20241024,122900,59658930,3125,3120,3125,3120,7
|
|
20241024,122800,59637080,3120,3120,3120,3120,0
|
|
20241024,122700,59637080,3120,3120,3120,3120,0
|
|
20241024,122600,59637080,3120,3120,3120,3120,0
|
|
20241024,122500,59637080,3120,3120,3120,3120,0
|
|
20241024,122400,59637080,3120,3120,3120,3120,0
|
|
20241024,122300,59637080,3120,3120,3120,3120,0
|
|
20241024,122200,59637080,3120,3120,3120,3120,8
|
|
20241024,122100,59612120,3115,3115,3115,3115,0
|
|
20241024,122000,59612120,3115,3115,3115,3115,0
|
|
20241024,121900,59612120,3115,3115,3115,3115,0
|
|
20241024,121800,59612120,3115,3115,3115,3115,1
|
|
20241024,121700,59609005,3120,3120,3120,3120,20
|
|
20241024,121600,59546605,3120,3120,3120,3120,1
|
|
20241024,121500,59543485,3120,3120,3120,3120,0
|
|
20241024,121400,59543485,3120,3120,3120,3120,0
|
|
20241024,121300,59543485,3120,3120,3120,3120,0
|
|
20241024,121200,59543485,3120,3115,3120,3115,115
|
|
20241024,121100,59185210,3115,3115,3115,3115,0
|
|
20241024,121000,59185210,3115,3115,3115,3115,0
|
|
20241024,120900,59185210,3115,3115,3115,3115,0
|
|
20241024,120800,59185210,3115,3115,3115,3115,30
|
|
20241024,120700,59091760,3115,3115,3115,3115,66
|
|
20241024,120600,58886170,3120,3120,3120,3120,38
|
|
20241024,120500,58767610,3120,3120,3120,3120,20
|
|
20241024,120400,58705210,3125,3125,3125,3125,0
|
|
20241024,120300,58705210,3125,3125,3125,3125,0
|
|
20241024,120200,58705210,3125,3125,3125,3125,0
|
|
20241024,120100,58705210,3125,3125,3125,3125,0
|
|
20241024,120000,58705210,3125,3125,3125,3125,0
|
|
20241024,115900,58705210,3125,3120,3125,3120,2
|
|
20241024,115800,58698965,3125,3125,3125,3125,0
|
|
20241024,115700,58698965,3125,3125,3125,3125,0
|
|
20241024,115600,58698965,3125,3125,3125,3125,0
|
|
20241024,115500,58698965,3125,3120,3125,3120,2
|
|
20241024,115400,58692720,3120,3120,3120,3120,0
|
|
20241024,115300,58692720,3120,3120,3120,3120,1
|
|
20241024,115200,58689600,3125,3125,3125,3125,0
|
|
20241024,115100,58689600,3125,3125,3125,3125,0
|
|
20241024,115000,58689600,3125,3125,3125,3125,0
|
|
20241024,114900,58689600,3125,3125,3125,3125,0
|
|
20241024,114800,58689600,3125,3125,3125,3125,0
|
|
20241024,114700,58689600,3125,3115,3125,3115,4
|
|
20241024,114600,58677120,3125,3115,3130,3115,15
|
|
20241024,114500,58630250,3125,3125,3125,3125,0
|
|
20241024,114400,58630250,3125,3125,3125,3125,0
|
|
20241024,114300,58630250,3125,3125,3125,3125,0
|
|
20241024,114200,58630250,3125,3125,3125,3115,3
|
|
20241024,114100,58620885,3130,3115,3130,3115,30
|
|
20241024,114000,58527030,3130,3120,3130,3120,31
|
|
20241024,113900,58430155,3125,3120,3125,3120,39
|
|
20241024,113800,58308295,3120,3110,3120,3110,91
|
|
20241024,113700,58024830,3115,3110,3115,3110,8
|
|
20241024,113600,57999920,3110,3110,3110,3110,0
|
|
20241024,113500,57999920,3110,3110,3110,3110,1
|
|
20241024,113400,57996810,3115,3110,3115,3110,1010
|
|
20241024,113300,54850680,3115,3110,3115,3110,22
|
|
20241024,113200,54782155,3115,3110,3115,3110,21
|
|
20241024,113100,54716745,3115,3110,3115,3110,7
|
|
20241024,113000,54694955,3115,3115,3115,3105,44
|
|
20241024,112900,54557905,3115,3100,3115,3100,2412
|
|
20241024,112800,47080550,3100,3100,3100,3100,0
|
|
20241024,112700,47080550,3100,3095,3100,3095,3
|
|
20241024,112600,47071260,3100,3095,3100,3095,8
|
|
20241024,112500,47046475,3095,3090,3100,3090,55
|
|
20241024,112400,46876485,3090,3095,3095,3090,50
|
|
20241024,112300,46721920,3100,3100,3100,3100,0
|
|
20241024,112200,46721920,3100,3100,3100,3100,0
|
|
20241024,112100,46721920,3100,3095,3100,3095,8
|
|
20241024,112000,46697135,3090,3090,3090,3090,2
|
|
20241024,111900,46690955,3100,3100,3100,3100,0
|
|
20241024,111800,46690955,3100,3100,3100,3100,0
|
|
20241024,111700,46690955,3100,3100,3100,3100,0
|
|
20241024,111600,46690955,3100,3100,3100,3100,0
|
|
20241024,111500,46690955,3100,3100,3100,3100,0
|
|
20241024,111400,46690955,3100,3100,3100,3100,0
|
|
20241024,111300,46690955,3100,3100,3100,3100,0
|
|
20241024,111200,46690955,3100,3100,3100,3100,0
|
|
20241024,111100,46690955,3100,3095,3100,3095,3
|
|
20241024,111000,46681660,3100,3090,3100,3090,3
|
|
20241024,110900,46672375,3095,3090,3095,3090,7
|
|
20241024,110800,46650730,3090,3090,3090,3090,0
|
|
20241024,110700,46650730,3090,3095,3095,3090,418
|
|
20241024,110600,45358405,3100,3100,3100,3100,0
|
|
20241024,110500,45358405,3100,3100,3100,3100,0
|
|
20241024,110400,45358405,3100,3100,3100,3100,0
|
|
20241024,110300,45358405,3100,3100,3100,3100,0
|
|
20241024,110200,45358405,3100,3100,3100,3100,0
|
|
20241024,110100,45358405,3100,3100,3100,3100,2
|
|
20241024,110000,45352205,3095,3095,3095,3095,1
|
|
20241024,105900,45349110,3100,3100,3100,3100,5
|
|
20241024,105800,45333610,3095,3095,3095,3095,0
|
|
20241024,105700,45333610,3095,3095,3095,3095,46
|
|
20241024,105600,45191240,3095,3095,3095,3095,15
|
|
20241024,105500,45144815,3095,3095,3095,3095,0
|
|
20241024,105400,45144815,3095,3095,3095,3095,1
|
|
20241024,105300,45141720,3100,3100,3100,3100,0
|
|
20241024,105200,45141720,3100,3100,3100,3100,0
|
|
20241024,105100,45141720,3100,3100,3100,3100,2
|
|
20241024,105000,45135520,3090,3095,3100,3090,505
|
|
20241024,104900,43575030,3100,3100,3100,3100,50
|
|
20241024,104800,43420030,3100,3100,3100,3100,1
|
|
20241024,104700,43416930,3100,3100,3100,3100,0
|
|
20241024,104600,43416930,3100,3100,3100,3100,2
|
|
20241024,104500,43410730,3100,3100,3100,3100,0
|
|
20241024,104400,43410730,3100,3095,3100,3095,154
|
|
20241024,104300,42934080,3100,3100,3100,3100,0
|
|
20241024,104200,42934080,3100,3100,3100,3100,0
|
|
20241024,104100,42934080,3100,3100,3100,3095,12
|
|
20241024,104000,42896930,3095,3095,3095,3095,4
|
|
20241024,103900,42884550,3100,3100,3100,3100,4
|
|
20241024,103800,42872150,3100,3100,3100,3100,0
|
|
20241024,103700,42872150,3100,3100,3100,3100,0
|
|
20241024,103600,42872150,3100,3100,3100,3100,0
|
|
20241024,103500,42872150,3100,3100,3100,3100,0
|
|
20241024,103400,42872150,3100,3100,3100,3100,2
|
|
20241024,103300,42865950,3100,3100,3100,3100,0
|
|
20241024,103200,42865950,3100,3100,3100,3100,0
|
|
20241024,103100,42865950,3100,3095,3100,3095,2
|
|
20241024,103000,42859755,3100,3090,3100,3090,9
|
|
20241024,102900,42831895,3090,3090,3090,3090,0
|
|
20241024,102800,42831895,3090,3090,3090,3090,1
|
|
20241024,102700,42828805,3095,3095,3095,3090,4
|
|
20241024,102600,42816430,3090,3090,3100,3090,4
|
|
20241024,102500,42804060,3095,3095,3095,3095,0
|
|
20241024,102400,42804060,3095,3095,3095,3095,0
|
|
20241024,102300,42804060,3095,3090,3095,3090,57
|
|
20241024,102200,42627920,3090,3095,3100,3090,219
|
|
20241024,102100,41950685,3100,3100,3100,3100,0
|
|
20241024,102000,41950685,3100,3095,3100,3095,72
|
|
20241024,101900,41727525,3100,3100,3100,3100,0
|
|
20241024,101800,41727525,3100,3095,3100,3095,6
|
|
20241024,101700,41708935,3100,3100,3100,3100,0
|
|
20241024,101600,41708935,3100,3095,3100,3095,85
|
|
20241024,101500,41445855,3100,3100,3100,3100,0
|
|
20241024,101400,41445855,3100,3095,3100,3095,123
|
|
20241024,101300,41065165,3095,3095,3095,3095,0
|
|
20241024,101200,41065165,3095,3095,3095,3095,0
|
|
20241024,101100,41065165,3095,3095,3105,3095,102
|
|
20241024,101000,40749465,3095,3095,3095,3095,140
|
|
20241024,100900,40316165,3100,3095,3100,3095,105
|
|
20241024,100800,39991170,3095,3095,3095,3095,0
|
|
20241024,100700,39991170,3095,3095,3095,3095,0
|
|
20241024,100600,39991170,3095,3095,3095,3095,0
|
|
20241024,100500,39991170,3095,3095,3095,3095,0
|
|
20241024,100400,39991170,3095,3095,3095,3095,1
|
|
20241024,100300,39988075,3105,3105,3105,3105,0
|
|
20241024,100200,39988075,3105,3105,3105,3105,0
|
|
20241024,100100,39988075,3105,3100,3105,3100,12
|
|
20241024,100000,39950865,3105,3105,3105,3105,4
|
|
20241024,095900,39938445,3105,3105,3105,3105,10
|
|
20241024,095800,39907395,3105,3105,3105,3105,24
|
|
20241024,095700,39832875,3110,3110,3110,3110,0
|
|
20241024,095600,39832875,3110,3110,3110,3110,0
|
|
20241024,095500,39832875,3110,3110,3110,3110,0
|
|
20241024,095400,39832875,3110,3095,3110,3095,44
|
|
20241024,095300,39696450,3095,3090,3100,3090,834
|
|
20241024,095200,37114135,3090,3090,3090,3090,10
|
|
20241024,095100,37083235,3090,3090,3090,3090,0
|
|
20241024,095000,37083235,3090,3090,3090,3085,305
|
|
20241024,094900,36140795,3085,3095,3095,3085,1653
|
|
20241024,094800,31034910,3100,3100,3100,3100,0
|
|
20241024,094700,31034910,3100,3100,3100,3095,170
|
|
20241024,094600,30507920,3105,3100,3105,3100,77
|
|
20241024,094500,30268870,3100,3095,3100,3095,214
|
|
20241024,094400,29605735,3100,3100,3100,3095,1108
|
|
20241024,094300,26171195,3095,3095,3095,3095,1
|
|
20241024,094200,26168100,3100,3095,3100,3090,54
|
|
20241024,094100,26001215,3100,3095,3100,3095,253
|
|
20241024,094000,25218020,3100,3100,3100,3095,16
|
|
20241024,093900,25168445,3100,3100,3100,3100,110
|
|
20241024,093800,24827445,3100,3100,3100,3100,10
|
|
20241024,093700,24796445,3105,3105,3105,3105,0
|
|
20241024,093600,24796445,3105,3105,3105,3105,1
|
|
20241024,093500,24793340,3105,3105,3105,3105,15
|
|
20241024,093400,24746765,3105,3105,3105,3105,20
|
|
20241024,093300,24684665,3105,3100,3105,3100,4
|
|
20241024,093200,24672250,3105,3105,3105,3105,0
|
|
20241024,093100,24672250,3105,3095,3105,3095,14
|
|
20241024,093000,24628840,3100,3090,3100,3090,75
|
|
20241024,092900,24396830,3095,3105,3105,3095,107
|
|
20241024,092800,24065615,3105,3095,3105,3095,3
|
|
20241024,092700,24056315,3105,3090,3105,3090,23
|
|
20241024,092600,23985155,3090,3090,3090,3090,100
|
|
20241024,092500,23676155,3085,3085,3085,3085,0
|
|
20241024,092400,23676155,3085,3095,3095,3085,1011
|
|
20241024,092300,20553205,3105,3105,3105,3105,0
|
|
20241024,092200,20553205,3105,3100,3105,3100,3
|
|
20241024,092100,20543895,3095,3095,3095,3095,29
|
|
20241024,092000,20454140,3105,3100,3105,3100,116
|
|
20241024,091900,20094535,3100,3100,3100,3100,33
|
|
20241024,091800,19992235,3100,3100,3100,3100,77
|
|
20241024,091700,19753535,3105,3105,3105,3105,0
|
|
20241024,091600,19753535,3105,3100,3105,3100,249
|
|
20241024,091500,18981580,3115,3120,3120,3115,116
|
|
20241024,091400,18620230,3120,3120,3120,3120,0
|
|
20241024,091300,18620230,3120,3115,3120,3115,11
|
|
20241024,091200,18585960,3120,3120,3120,3120,2
|
|
20241024,091100,18579720,3120,3120,3120,3120,1
|
|
20241024,091000,18576600,3120,3135,3135,3120,252
|
|
20241024,090900,17789605,3135,3135,3135,3135,7
|
|
20241024,090800,17767660,3135,3135,3135,3135,4
|
|
20241024,090700,17755120,3135,3135,3135,3135,151
|
|
20241024,090600,17281735,3135,3130,3135,3130,323
|
|
20241024,090500,16270735,3120,3130,3130,3120,162
|
|
20241024,090400,15765140,3130,3120,3135,3120,201
|
|
20241024,090300,15137005,3145,3145,3145,3145,0
|
|
20241024,090200,15137005,3145,3120,3145,3120,1001
|
|
20241024,090100,12013860,3145,3140,3145,3140,1394
|
|
20241024,090000,7636645,3140,3140,3140,3125,941
|