624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192100,66260735,2475,2475,2475,2475,1134
|
|
20241024,192000,66260735,2475,2475,2475,2475,0
|
|
20241024,191900,66260735,2475,2475,2475,2475,0
|
|
20241024,191800,66260735,2475,2475,2475,2475,0
|
|
20241024,191700,66260735,2475,2475,2475,2475,0
|
|
20241024,191600,66260735,2475,2475,2475,2475,0
|
|
20241024,191500,66260735,2475,2475,2475,2475,0
|
|
20241024,191400,66260735,2475,2475,2475,2475,0
|
|
20241024,191300,66260735,2475,2475,2475,2475,0
|
|
20241024,191200,66260735,2475,2475,2475,2475,0
|
|
20241024,191100,66260735,2475,2475,2475,2475,0
|
|
20241024,191000,66260735,2475,2475,2475,2475,0
|
|
20241024,190900,66260735,2475,2475,2475,2475,0
|
|
20241024,190800,66260735,2475,2475,2475,2475,0
|
|
20241024,190700,66260735,2475,2475,2475,2475,0
|
|
20241024,190600,66260735,2475,2475,2475,2475,0
|
|
20241024,190500,66260735,2475,2475,2475,2475,0
|
|
20241024,190400,66260735,2475,2475,2475,2475,0
|
|
20241024,190300,66260735,2475,2475,2475,2475,0
|
|
20241024,190200,66260735,2475,2475,2475,2475,0
|
|
20241024,190100,66260735,2475,2475,2475,2475,0
|
|
20241024,190000,66260735,2475,2475,2475,2475,0
|
|
20241024,185900,66260735,2475,2475,2475,2475,0
|
|
20241024,185800,66260735,2475,2475,2475,2475,0
|
|
20241024,185700,66260735,2475,2475,2475,2475,0
|
|
20241024,185600,66260735,2475,2475,2475,2475,0
|
|
20241024,185500,66260735,2475,2475,2475,2475,0
|
|
20241024,185400,66260735,2475,2475,2475,2475,0
|
|
20241024,185300,66260735,2475,2475,2475,2475,0
|
|
20241024,185200,66260735,2475,2475,2475,2475,0
|
|
20241024,185100,66260735,2475,2475,2475,2475,1134
|
|
20241024,185000,66260735,2475,2475,2475,2475,0
|
|
20241024,184900,66260735,2475,2475,2475,2475,0
|
|
20241024,184800,66260735,2475,2475,2475,2475,0
|
|
20241024,184700,66260735,2475,2475,2475,2475,0
|
|
20241024,184600,66260735,2475,2475,2475,2475,0
|
|
20241024,184500,66260735,2475,2475,2475,2475,0
|
|
20241024,184400,66260735,2475,2475,2475,2475,0
|
|
20241024,184300,66260735,2475,2475,2475,2475,0
|
|
20241024,184200,66260735,2475,2475,2475,2475,0
|
|
20241024,184100,66260735,2475,2475,2475,2475,0
|
|
20241024,184000,66260735,2475,2475,2475,2475,0
|
|
20241024,183900,66260735,2475,2475,2475,2475,0
|
|
20241024,183800,66260735,2475,2475,2475,2475,0
|
|
20241024,183700,66260735,2475,2475,2475,2475,0
|
|
20241024,183600,66260735,2475,2475,2475,2475,0
|
|
20241024,183500,66260735,2475,2475,2475,2475,0
|
|
20241024,183400,66260735,2475,2475,2475,2475,0
|
|
20241024,183300,66260735,2475,2475,2475,2475,0
|
|
20241024,183200,66260735,2475,2475,2475,2475,0
|
|
20241024,183100,66260735,2475,2475,2475,2475,0
|
|
20241024,183000,66260735,2475,2475,2475,2475,0
|
|
20241024,182900,66260735,2475,2475,2475,2475,0
|
|
20241024,182800,66260735,2475,2475,2475,2475,0
|
|
20241024,182700,66260735,2475,2475,2475,2475,0
|
|
20241024,182600,66260735,2475,2475,2475,2475,0
|
|
20241024,182500,66260735,2475,2475,2475,2475,0
|
|
20241024,182400,66260735,2475,2475,2475,2475,0
|
|
20241024,182300,66260735,2475,2475,2475,2475,0
|
|
20241024,182200,66260735,2475,2475,2475,2475,0
|
|
20241024,182100,66260735,2475,2475,2475,2475,1134
|
|
20241024,182000,66260735,2475,2475,2475,2475,0
|
|
20241024,181900,66260735,2475,2475,2475,2475,0
|
|
20241024,181800,66260735,2475,2475,2475,2475,0
|
|
20241024,181700,66260735,2475,2475,2475,2475,0
|
|
20241024,181600,66260735,2475,2475,2475,2475,0
|
|
20241024,181500,66260735,2475,2475,2475,2475,0
|
|
20241024,181400,66260735,2475,2475,2475,2475,0
|
|
20241024,181300,66260735,2475,2475,2475,2475,0
|
|
20241024,181200,66260735,2475,2475,2475,2475,0
|
|
20241024,181100,66260735,2475,2475,2475,2475,0
|
|
20241024,181000,66260735,2475,2475,2475,2475,0
|
|
20241024,180900,66260735,2475,2475,2475,2475,0
|
|
20241024,180800,66260735,2475,2475,2475,2475,0
|
|
20241024,180700,66260735,2475,2475,2475,2475,0
|
|
20241024,180600,66260735,2475,2475,2475,2475,0
|
|
20241024,180500,66260735,2475,2475,2475,2475,0
|
|
20241024,180400,66260735,2475,2475,2475,2475,0
|
|
20241024,180300,66260735,2475,2475,2475,2475,0
|
|
20241024,180200,66260735,2475,2475,2475,2475,0
|
|
20241024,180100,66260735,2475,2475,2475,2475,0
|
|
20241024,180000,66260735,2475,2475,2475,2475,0
|
|
20241024,175900,66260735,2475,2475,2475,2475,0
|
|
20241024,175800,66260735,2475,2475,2475,2475,0
|
|
20241024,175700,66260735,2475,2475,2475,2475,0
|
|
20241024,175600,66260735,2475,2475,2475,2475,0
|
|
20241024,175500,66260735,2475,2475,2475,2475,0
|
|
20241024,175400,66260735,2475,2475,2475,2475,0
|
|
20241024,175300,66260735,2475,2475,2475,2475,0
|
|
20241024,175200,66260735,2475,2475,2475,2475,0
|
|
20241024,175100,66260735,2475,2475,2475,2475,1134
|
|
20241024,175000,66260735,2475,2475,2475,2475,0
|
|
20241024,174900,66260735,2475,2475,2475,2475,0
|
|
20241024,174800,66260735,2475,2475,2475,2475,0
|
|
20241024,174700,66260735,2475,2475,2475,2475,0
|
|
20241024,174600,66260735,2475,2475,2475,2475,0
|
|
20241024,174500,66260735,2475,2475,2475,2475,0
|
|
20241024,174400,66260735,2475,2475,2475,2475,0
|
|
20241024,174300,66260735,2475,2475,2475,2475,0
|
|
20241024,174200,66260735,2475,2475,2475,2475,0
|
|
20241024,174100,66260735,2475,2475,2475,2475,0
|
|
20241024,174000,66260735,2475,2475,2475,2475,0
|
|
20241024,173900,66260735,2475,2475,2475,2475,0
|
|
20241024,173800,66260735,2475,2475,2475,2475,0
|
|
20241024,173700,66260735,2475,2475,2475,2475,0
|
|
20241024,173600,66260735,2475,2475,2475,2475,0
|
|
20241024,173500,66260735,2475,2475,2475,2475,0
|
|
20241024,173400,66260735,2475,2475,2475,2475,0
|
|
20241024,173300,66260735,2475,2475,2475,2475,0
|
|
20241024,173200,66260735,2475,2475,2475,2475,0
|
|
20241024,173100,66260735,2475,2475,2475,2475,0
|
|
20241024,173000,66260735,2475,2475,2475,2475,0
|
|
20241024,172900,66260735,2475,2475,2475,2475,0
|
|
20241024,172800,66260735,2475,2475,2475,2475,0
|
|
20241024,172700,66260735,2475,2475,2475,2475,0
|
|
20241024,172600,66260735,2475,2475,2475,2475,0
|
|
20241024,172500,66260735,2475,2475,2475,2475,0
|
|
20241024,172400,66260735,2475,2475,2475,2475,0
|
|
20241024,172300,66260735,2475,2475,2475,2475,0
|
|
20241024,172200,66260735,2475,2475,2475,2475,0
|
|
20241024,172100,66260735,2475,2475,2475,2475,1134
|
|
20241024,172000,66260735,2475,2475,2475,2475,0
|
|
20241024,171900,66260735,2475,2475,2475,2475,0
|
|
20241024,171800,66260735,2475,2475,2475,2475,0
|
|
20241024,171700,66260735,2475,2475,2475,2475,0
|
|
20241024,171600,66260735,2475,2475,2475,2475,0
|
|
20241024,171500,66260735,2475,2475,2475,2475,0
|
|
20241024,171400,66260735,2475,2475,2475,2475,0
|
|
20241024,171300,66260735,2475,2475,2475,2475,0
|
|
20241024,171200,66260735,2475,2475,2475,2475,0
|
|
20241024,171100,66260735,2475,2475,2475,2475,0
|
|
20241024,171000,66260735,2475,2475,2475,2475,0
|
|
20241024,170900,66260735,2475,2475,2475,2475,0
|
|
20241024,170800,66260735,2475,2475,2475,2475,0
|
|
20241024,170700,66260735,2475,2475,2475,2475,0
|
|
20241024,170600,66260735,2475,2475,2475,2475,0
|
|
20241024,170500,66260735,2475,2475,2475,2475,0
|
|
20241024,170400,66260735,2475,2475,2475,2475,0
|
|
20241024,170300,66260735,2475,2475,2475,2475,0
|
|
20241024,170200,66260735,2475,2475,2475,2475,0
|
|
20241024,170100,66260735,2475,2475,2475,2475,0
|
|
20241024,170000,66260735,2475,2475,2475,2475,0
|
|
20241024,165900,66260735,2475,2475,2475,2475,0
|
|
20241024,165800,66260735,2475,2475,2475,2475,0
|
|
20241024,165700,66260735,2475,2475,2475,2475,0
|
|
20241024,165600,66260735,2475,2475,2475,2475,0
|
|
20241024,165500,66260735,2475,2475,2475,2475,0
|
|
20241024,165400,66260735,2475,2475,2475,2475,0
|
|
20241024,165300,66260735,2475,2475,2475,2475,0
|
|
20241024,165200,66260735,2475,2475,2475,2475,0
|
|
20241024,165100,66260735,2475,2475,2475,2475,1134
|
|
20241024,165000,66260735,2475,2475,2475,2475,0
|
|
20241024,164900,66260735,2475,2475,2475,2475,0
|
|
20241024,164800,66260735,2475,2475,2475,2475,0
|
|
20241024,164700,66260735,2475,2475,2475,2475,0
|
|
20241024,164600,66260735,2475,2475,2475,2475,0
|
|
20241024,164500,66260735,2475,2475,2475,2475,0
|
|
20241024,164400,66260735,2475,2475,2475,2475,0
|
|
20241024,164300,66260735,2475,2475,2475,2475,0
|
|
20241024,164200,66260735,2475,2475,2475,2475,0
|
|
20241024,164100,66260735,2475,2475,2475,2475,0
|
|
20241024,164000,66260735,2475,2475,2475,2475,0
|
|
20241024,163900,66260735,2475,2475,2475,2475,0
|
|
20241024,163800,66260735,2475,2475,2475,2475,0
|
|
20241024,163700,66260735,2475,2475,2475,2475,0
|
|
20241024,163600,66260735,2475,2475,2475,2475,0
|
|
20241024,163500,66260735,2475,2475,2475,2475,0
|
|
20241024,163400,66260735,2475,2475,2475,2475,0
|
|
20241024,163300,66260735,2475,2475,2475,2475,0
|
|
20241024,163200,66260735,2475,2475,2475,2475,0
|
|
20241024,163100,66260735,2475,2475,2475,2475,0
|
|
20241024,163000,66260735,2475,2475,2475,2475,0
|
|
20241024,162900,66260735,2475,2475,2475,2475,0
|
|
20241024,162800,66260735,2475,2475,2475,2475,0
|
|
20241024,162700,66260735,2475,2475,2475,2475,0
|
|
20241024,162600,66260735,2475,2475,2475,2475,0
|
|
20241024,162500,66260735,2475,2475,2475,2475,0
|
|
20241024,162400,66260735,2475,2475,2475,2475,0
|
|
20241024,162300,66260735,2475,2475,2475,2475,0
|
|
20241024,162200,66260735,2475,2475,2475,2475,0
|
|
20241024,162100,66260735,2475,2475,2475,2475,1134
|
|
20241024,162000,66260735,2475,2475,2475,2475,0
|
|
20241024,161900,66260735,2475,2475,2475,2475,0
|
|
20241024,161800,66260735,2475,2475,2475,2475,0
|
|
20241024,161700,66260735,2475,2475,2475,2475,0
|
|
20241024,161600,66260735,2475,2475,2475,2475,0
|
|
20241024,161500,66260735,2475,2475,2475,2475,0
|
|
20241024,161400,66260735,2475,2475,2475,2475,0
|
|
20241024,161300,66260735,2475,2475,2475,2475,0
|
|
20241024,161200,66260735,2475,2475,2475,2475,0
|
|
20241024,161100,66260735,2475,2475,2475,2475,0
|
|
20241024,161000,66260735,2475,2475,2475,2475,0
|
|
20241024,160900,66260735,2475,2475,2475,2475,0
|
|
20241024,160800,66260735,2475,2475,2475,2475,0
|
|
20241024,160700,66260735,2475,2475,2475,2475,0
|
|
20241024,160600,66260735,2475,2475,2475,2475,0
|
|
20241024,160500,66260735,2475,2475,2475,2475,0
|
|
20241024,160400,66260735,2475,2475,2475,2475,0
|
|
20241024,160300,66260735,2475,2475,2475,2475,0
|
|
20241024,160200,66260735,2475,2475,2475,2475,0
|
|
20241024,160100,66260735,2475,2475,2475,2475,0
|
|
20241024,160000,66260735,2475,2475,2475,2475,0
|
|
20241024,155900,66260735,2475,2475,2475,2475,0
|
|
20241024,155800,66260735,2475,2475,2475,2475,0
|
|
20241024,155700,66260735,2475,2475,2475,2475,0
|
|
20241024,155600,66260735,2475,2475,2475,2475,0
|
|
20241024,155500,66260735,2475,2475,2475,2475,0
|
|
20241024,155400,66260735,2475,2475,2475,2475,0
|
|
20241024,155300,66260735,2475,2475,2475,2475,0
|
|
20241024,155200,66260735,2475,2475,2475,2475,0
|
|
20241024,155100,66260735,2475,2475,2475,2475,1134
|
|
20241024,155000,66260735,2475,2475,2475,2475,0
|
|
20241024,154900,66260735,2475,2475,2475,2475,0
|
|
20241024,154800,66260735,2475,2475,2475,2475,0
|
|
20241024,154700,66260735,2475,2475,2475,2475,0
|
|
20241024,154600,66260735,2475,2475,2475,2475,0
|
|
20241024,154500,66260735,2475,2475,2475,2475,0
|
|
20241024,154400,66260735,2475,2475,2475,2475,0
|
|
20241024,154300,66260735,2475,2475,2475,2475,0
|
|
20241024,154200,66260735,2475,2475,2475,2475,0
|
|
20241024,154100,66260735,2475,2475,2475,2475,0
|
|
20241024,154000,66260735,2475,2475,2475,2475,0
|
|
20241024,153900,66260735,2475,2475,2475,2475,0
|
|
20241024,153800,66260735,2475,2475,2475,2475,0
|
|
20241024,153700,66260735,2475,2475,2475,2475,0
|
|
20241024,153600,66260735,2475,2475,2475,2475,0
|
|
20241024,153500,66260735,2475,2475,2475,2475,0
|
|
20241024,153400,66260735,2475,2475,2475,2475,0
|
|
20241024,153300,66260735,2475,2475,2475,2475,0
|
|
20241024,153200,66260735,2475,2475,2475,2475,0
|
|
20241024,153100,66260735,2475,2475,2475,2475,0
|
|
20241024,153000,66260735,2475,2475,2475,2475,1134
|
|
20241024,152900,63454085,2430,2430,2430,2430,0
|
|
20241024,152800,63454085,2430,2430,2430,2430,0
|
|
20241024,152700,63454085,2430,2430,2430,2430,0
|
|
20241024,152600,63454085,2430,2430,2430,2430,0
|
|
20241024,152500,63454085,2430,2430,2430,2430,0
|
|
20241024,152400,63454085,2430,2430,2430,2430,0
|
|
20241024,152300,63454085,2430,2430,2430,2430,0
|
|
20241024,152200,63454085,2430,2430,2430,2430,0
|
|
20241024,152100,63454085,2430,2430,2430,2430,0
|
|
20241024,152000,63454085,2430,2430,2430,2430,0
|
|
20241024,151900,63454085,2430,2430,2430,2430,686
|
|
20241024,151800,61787105,2430,2430,2430,2430,10
|
|
20241024,151700,61762805,2455,2455,2455,2455,20
|
|
20241024,151600,61713705,2455,2455,2455,2455,0
|
|
20241024,151500,61713705,2455,2455,2455,2455,0
|
|
20241024,151400,61713705,2455,2455,2455,2455,0
|
|
20241024,151300,61713705,2455,2455,2455,2455,0
|
|
20241024,151200,61713705,2455,2455,2455,2455,0
|
|
20241024,151100,61713705,2455,2455,2455,2455,0
|
|
20241024,151000,61713705,2455,2455,2455,2455,0
|
|
20241024,150900,61713705,2455,2455,2455,2455,0
|
|
20241024,150800,61713705,2455,2455,2455,2455,0
|
|
20241024,150700,61713705,2455,2455,2455,2455,0
|
|
20241024,150600,61713705,2455,2455,2455,2455,0
|
|
20241024,150500,61713705,2455,2455,2455,2455,0
|
|
20241024,150400,61713705,2455,2455,2455,2455,0
|
|
20241024,150300,61713705,2455,2455,2455,2455,0
|
|
20241024,150200,61713705,2455,2455,2455,2455,0
|
|
20241024,150100,61713705,2455,2455,2455,2455,0
|
|
20241024,150000,61713705,2455,2455,2455,2455,0
|
|
20241024,145900,61713705,2455,2455,2455,2455,0
|
|
20241024,145800,61713705,2455,2455,2455,2455,0
|
|
20241024,145700,61713705,2455,2455,2455,2455,0
|
|
20241024,145600,61713705,2455,2460,2460,2430,89
|
|
20241024,145500,61497150,2440,2440,2440,2440,0
|
|
20241024,145400,61497150,2440,2440,2440,2440,100
|
|
20241024,145300,61253150,2440,2440,2440,2440,0
|
|
20241024,145200,61253150,2440,2440,2440,2440,3185
|
|
20241024,145100,53481750,2430,2430,2430,2430,0
|
|
20241024,145000,53481750,2430,2435,2435,2430,510
|
|
20241024,144900,52240480,2435,2435,2435,2435,0
|
|
20241024,144800,52240480,2435,2435,2435,2435,8
|
|
20241024,144700,52221000,2440,2440,2440,2440,0
|
|
20241024,144600,52221000,2440,2440,2440,2440,417
|
|
20241024,144500,51203520,2460,2460,2460,2460,0
|
|
20241024,144400,51203520,2460,2460,2460,2460,0
|
|
20241024,144300,51203520,2460,2460,2460,2460,0
|
|
20241024,144200,51203520,2460,2460,2460,2460,0
|
|
20241024,144100,51203520,2460,2460,2460,2460,0
|
|
20241024,144000,51203520,2460,2460,2460,2460,0
|
|
20241024,143900,51203520,2460,2460,2460,2460,11
|
|
20241024,143800,51176460,2440,2440,2440,2440,0
|
|
20241024,143700,51176460,2440,2440,2440,2440,181
|
|
20241024,143600,50734820,2440,2440,2440,2440,0
|
|
20241024,143500,50734820,2440,2440,2440,2440,0
|
|
20241024,143400,50734820,2440,2440,2440,2440,0
|
|
20241024,143300,50734820,2440,2440,2440,2440,0
|
|
20241024,143200,50734820,2440,2445,2445,2440,1000
|
|
20241024,143100,48292230,2450,2465,2465,2450,3101
|
|
20241024,143000,40682655,2470,2470,2470,2470,0
|
|
20241024,142900,40682655,2470,2470,2470,2470,0
|
|
20241024,142800,40682655,2470,2470,2470,2470,0
|
|
20241024,142700,40682655,2470,2470,2470,2470,0
|
|
20241024,142600,40682655,2470,2470,2470,2470,0
|
|
20241024,142500,40682655,2470,2470,2470,2470,0
|
|
20241024,142400,40682655,2470,2470,2470,2470,0
|
|
20241024,142300,40682655,2470,2470,2470,2470,0
|
|
20241024,142200,40682655,2470,2470,2470,2470,0
|
|
20241024,142100,40682655,2470,2470,2470,2470,0
|
|
20241024,142000,40682655,2470,2470,2470,2470,0
|
|
20241024,141900,40682655,2470,2470,2470,2470,1
|
|
20241024,141800,40680185,2465,2465,2465,2465,0
|
|
20241024,141700,40680185,2465,2465,2465,2465,9
|
|
20241024,141600,40658000,2465,2465,2465,2465,0
|
|
20241024,141500,40658000,2465,2465,2465,2465,0
|
|
20241024,141400,40658000,2465,2465,2465,2465,0
|
|
20241024,141300,40658000,2465,2465,2465,2465,0
|
|
20241024,141200,40658000,2465,2465,2465,2465,0
|
|
20241024,141100,40658000,2465,2465,2465,2465,0
|
|
20241024,141000,40658000,2465,2465,2465,2465,287
|
|
20241024,140900,39950545,2465,2465,2465,2465,0
|
|
20241024,140800,39950545,2465,2465,2465,2465,100
|
|
20241024,140700,39704045,2465,2465,2465,2465,0
|
|
20241024,140600,39704045,2465,2465,2465,2465,0
|
|
20241024,140500,39704045,2465,2465,2465,2465,0
|
|
20241024,140400,39704045,2465,2465,2465,2465,22
|
|
20241024,140300,39649815,2470,2470,2470,2470,0
|
|
20241024,140200,39649815,2470,2470,2470,2470,0
|
|
20241024,140100,39649815,2470,2470,2470,2470,0
|
|
20241024,140000,39649815,2470,2470,2470,2470,0
|
|
20241024,135900,39649815,2470,2470,2470,2470,221
|
|
20241024,135800,39103945,2470,2470,2470,2470,0
|
|
20241024,135700,39103945,2470,2470,2470,2470,0
|
|
20241024,135600,39103945,2470,2470,2470,2470,0
|
|
20241024,135500,39103945,2470,2470,2470,2470,0
|
|
20241024,135400,39103945,2470,2470,2470,2470,0
|
|
20241024,135300,39103945,2470,2470,2470,2470,0
|
|
20241024,135200,39103945,2470,2470,2470,2470,0
|
|
20241024,135100,39103945,2470,2470,2470,2470,0
|
|
20241024,135000,39103945,2470,2470,2470,2470,0
|
|
20241024,134900,39103945,2470,2470,2470,2470,0
|
|
20241024,134800,39103945,2470,2470,2470,2470,0
|
|
20241024,134700,39103945,2470,2470,2470,2470,0
|
|
20241024,134600,39103945,2470,2470,2470,2470,0
|
|
20241024,134500,39103945,2470,2470,2470,2470,0
|
|
20241024,134400,39103945,2470,2470,2470,2470,1
|
|
20241024,134300,39101475,2465,2465,2465,2465,0
|
|
20241024,134200,39101475,2465,2465,2465,2465,0
|
|
20241024,134100,39101475,2465,2465,2465,2465,20
|
|
20241024,134000,39052175,2470,2470,2470,2470,0
|
|
20241024,133900,39052175,2470,2470,2470,2470,0
|
|
20241024,133800,39052175,2470,2470,2470,2470,0
|
|
20241024,133700,39052175,2470,2470,2470,2470,0
|
|
20241024,133600,39052175,2470,2470,2470,2470,0
|
|
20241024,133500,39052175,2470,2470,2470,2470,0
|
|
20241024,133400,39052175,2470,2470,2470,2470,0
|
|
20241024,133300,39052175,2470,2470,2470,2470,0
|
|
20241024,133200,39052175,2470,2470,2470,2470,491
|
|
20241024,133100,37839405,2475,2475,2475,2475,0
|
|
20241024,133000,37839405,2475,2475,2475,2475,0
|
|
20241024,132900,37839405,2475,2475,2475,2475,0
|
|
20241024,132800,37839405,2475,2475,2475,2475,0
|
|
20241024,132700,37839405,2475,2475,2475,2475,0
|
|
20241024,132600,37839405,2475,2475,2475,2475,0
|
|
20241024,132500,37839405,2475,2475,2475,2475,0
|
|
20241024,132400,37839405,2475,2475,2475,2475,0
|
|
20241024,132300,37839405,2475,2475,2475,2475,0
|
|
20241024,132200,37839405,2475,2475,2475,2475,0
|
|
20241024,132100,37839405,2475,2475,2475,2475,0
|
|
20241024,132000,37839405,2475,2475,2475,2475,0
|
|
20241024,131900,37839405,2475,2475,2475,2475,0
|
|
20241024,131800,37839405,2475,2475,2475,2475,0
|
|
20241024,131700,37839405,2475,2475,2475,2475,0
|
|
20241024,131600,37839405,2475,2475,2475,2475,0
|
|
20241024,131500,37839405,2475,2475,2475,2475,0
|
|
20241024,131400,37839405,2475,2475,2475,2475,0
|
|
20241024,131300,37839405,2475,2475,2475,2475,0
|
|
20241024,131200,37839405,2475,2475,2475,2475,0
|
|
20241024,131100,37839405,2475,2475,2475,2475,0
|
|
20241024,131000,37839405,2475,2475,2475,2475,0
|
|
20241024,130900,37839405,2475,2475,2475,2475,0
|
|
20241024,130800,37839405,2475,2475,2475,2475,0
|
|
20241024,130700,37839405,2475,2475,2475,2475,0
|
|
20241024,130600,37839405,2475,2475,2475,2475,0
|
|
20241024,130500,37839405,2475,2475,2475,2475,0
|
|
20241024,130400,37839405,2475,2475,2475,2475,0
|
|
20241024,130300,37839405,2475,2475,2475,2475,0
|
|
20241024,130200,37839405,2475,2475,2475,2475,0
|
|
20241024,130100,37839405,2475,2475,2475,2475,0
|
|
20241024,130000,37839405,2475,2475,2475,2475,0
|
|
20241024,125900,37839405,2475,2475,2475,2475,0
|
|
20241024,125800,37839405,2475,2475,2475,2475,0
|
|
20241024,125700,37839405,2475,2475,2475,2475,0
|
|
20241024,125600,37839405,2475,2475,2475,2475,0
|
|
20241024,125500,37839405,2475,2475,2475,2475,0
|
|
20241024,125400,37839405,2475,2475,2475,2475,0
|
|
20241024,125300,37839405,2475,2475,2475,2475,0
|
|
20241024,125200,37839405,2475,2475,2475,2475,1
|
|
20241024,125100,37836930,2465,2465,2465,2465,0
|
|
20241024,125000,37836930,2465,2465,2465,2465,0
|
|
20241024,124900,37836930,2465,2465,2465,2465,0
|
|
20241024,124800,37836930,2465,2465,2465,2465,0
|
|
20241024,124700,37836930,2465,2465,2465,2465,0
|
|
20241024,124600,37836930,2465,2465,2465,2465,0
|
|
20241024,124500,37836930,2465,2465,2465,2465,0
|
|
20241024,124400,37836930,2465,2465,2465,2465,0
|
|
20241024,124300,37836930,2465,2465,2465,2465,0
|
|
20241024,124200,37836930,2465,2465,2465,2465,59
|
|
20241024,124100,37691495,2465,2465,2465,2465,41
|
|
20241024,124000,37590430,2460,2460,2460,2460,0
|
|
20241024,123900,37590430,2460,2460,2460,2460,0
|
|
20241024,123800,37590430,2460,2460,2460,2460,0
|
|
20241024,123700,37590430,2460,2460,2460,2460,0
|
|
20241024,123600,37590430,2460,2460,2460,2460,0
|
|
20241024,123500,37590430,2460,2460,2460,2460,0
|
|
20241024,123400,37590430,2460,2465,2465,2460,111
|
|
20241024,123300,37317315,2470,2470,2470,2470,51
|
|
20241024,123200,37191345,2470,2470,2470,2470,0
|
|
20241024,123100,37191345,2470,2470,2470,2470,0
|
|
20241024,123000,37191345,2470,2470,2470,2470,0
|
|
20241024,122900,37191345,2470,2470,2470,2470,0
|
|
20241024,122800,37191345,2470,2475,2475,2470,325
|
|
20241024,122700,36387115,2475,2475,2475,2475,0
|
|
20241024,122600,36387115,2475,2475,2475,2475,0
|
|
20241024,122500,36387115,2475,2475,2475,2475,0
|
|
20241024,122400,36387115,2475,2475,2475,2475,0
|
|
20241024,122300,36387115,2475,2475,2475,2475,0
|
|
20241024,122200,36387115,2475,2475,2475,2475,0
|
|
20241024,122100,36387115,2475,2475,2475,2475,0
|
|
20241024,122000,36387115,2475,2475,2475,2475,0
|
|
20241024,121900,36387115,2475,2475,2475,2475,0
|
|
20241024,121800,36387115,2475,2475,2475,2475,0
|
|
20241024,121700,36387115,2475,2475,2475,2475,0
|
|
20241024,121600,36387115,2475,2475,2475,2475,0
|
|
20241024,121500,36387115,2475,2475,2475,2475,0
|
|
20241024,121400,36387115,2475,2475,2475,2475,0
|
|
20241024,121300,36387115,2475,2475,2475,2475,0
|
|
20241024,121200,36387115,2475,2475,2475,2475,0
|
|
20241024,121100,36387115,2475,2475,2475,2475,0
|
|
20241024,121000,36387115,2475,2475,2475,2475,3
|
|
20241024,120900,36379690,2470,2470,2470,2470,0
|
|
20241024,120800,36379690,2470,2470,2470,2470,0
|
|
20241024,120700,36379690,2470,2470,2470,2470,0
|
|
20241024,120600,36379690,2470,2470,2470,2470,1
|
|
20241024,120500,36377220,2475,2475,2475,2475,2
|
|
20241024,120400,36372270,2475,2475,2475,2475,0
|
|
20241024,120300,36372270,2475,2475,2475,2475,122
|
|
20241024,120200,36070320,2475,2475,2475,2475,0
|
|
20241024,120100,36070320,2475,2475,2475,2475,0
|
|
20241024,120000,36070320,2475,2475,2475,2475,0
|
|
20241024,115900,36070320,2475,2475,2475,2475,0
|
|
20241024,115800,36070320,2475,2475,2475,2475,0
|
|
20241024,115700,36070320,2475,2475,2475,2475,0
|
|
20241024,115600,36070320,2475,2475,2475,2475,0
|
|
20241024,115500,36070320,2475,2475,2475,2475,0
|
|
20241024,115400,36070320,2475,2475,2475,2475,0
|
|
20241024,115300,36070320,2475,2475,2475,2475,0
|
|
20241024,115200,36070320,2475,2475,2475,2460,121
|
|
20241024,115100,35770860,2475,2475,2475,2475,0
|
|
20241024,115000,35770860,2475,2475,2475,2475,0
|
|
20241024,114900,35770860,2475,2475,2475,2475,0
|
|
20241024,114800,35770860,2475,2475,2475,2475,0
|
|
20241024,114700,35770860,2475,2475,2475,2475,0
|
|
20241024,114600,35770860,2475,2475,2475,2475,0
|
|
20241024,114500,35770860,2475,2475,2475,2475,0
|
|
20241024,114400,35770860,2475,2475,2475,2475,0
|
|
20241024,114300,35770860,2475,2475,2475,2475,0
|
|
20241024,114200,35770860,2475,2475,2475,2475,0
|
|
20241024,114100,35770860,2475,2475,2475,2475,0
|
|
20241024,114000,35770860,2475,2475,2475,2475,0
|
|
20241024,113900,35770860,2475,2475,2475,2475,0
|
|
20241024,113800,35770860,2475,2475,2475,2475,0
|
|
20241024,113700,35770860,2475,2475,2475,2475,0
|
|
20241024,113600,35770860,2475,2475,2475,2475,0
|
|
20241024,113500,35770860,2475,2475,2475,2475,0
|
|
20241024,113400,35770860,2475,2475,2475,2475,0
|
|
20241024,113300,35770860,2475,2475,2475,2475,0
|
|
20241024,113200,35770860,2475,2475,2475,2475,0
|
|
20241024,113100,35770860,2475,2475,2475,2475,0
|
|
20241024,113000,35770860,2475,2475,2475,2475,5
|
|
20241024,112900,35758485,2480,2480,2480,2480,0
|
|
20241024,112800,35758485,2480,2480,2480,2480,0
|
|
20241024,112700,35758485,2480,2480,2480,2480,0
|
|
20241024,112600,35758485,2480,2480,2480,2480,0
|
|
20241024,112500,35758485,2480,2480,2480,2480,0
|
|
20241024,112400,35758485,2480,2480,2480,2480,0
|
|
20241024,112300,35758485,2480,2480,2480,2480,0
|
|
20241024,112200,35758485,2480,2480,2480,2480,0
|
|
20241024,112100,35758485,2480,2480,2480,2480,0
|
|
20241024,112000,35758485,2480,2480,2480,2480,0
|
|
20241024,111900,35758485,2480,2480,2480,2480,0
|
|
20241024,111800,35758485,2480,2480,2480,2480,0
|
|
20241024,111700,35758485,2480,2480,2480,2480,0
|
|
20241024,111600,35758485,2480,2480,2480,2480,0
|
|
20241024,111500,35758485,2480,2480,2480,2480,0
|
|
20241024,111400,35758485,2480,2480,2480,2480,0
|
|
20241024,111300,35758485,2480,2480,2480,2480,0
|
|
20241024,111200,35758485,2480,2480,2480,2480,0
|
|
20241024,111100,35758485,2480,2480,2480,2480,0
|
|
20241024,111000,35758485,2480,2480,2480,2480,0
|
|
20241024,110900,35758485,2480,2480,2480,2480,0
|
|
20241024,110800,35758485,2480,2480,2480,2480,0
|
|
20241024,110700,35758485,2480,2480,2480,2480,0
|
|
20241024,110600,35758485,2480,2480,2480,2480,0
|
|
20241024,110500,35758485,2480,2480,2480,2480,0
|
|
20241024,110400,35758485,2480,2480,2480,2480,0
|
|
20241024,110300,35758485,2480,2480,2480,2480,0
|
|
20241024,110200,35758485,2480,2455,2480,2455,401
|
|
20241024,110100,34765030,2455,2455,2455,2455,400
|
|
20241024,110000,33783030,2480,2480,2480,2480,0
|
|
20241024,105900,33783030,2480,2480,2480,2480,0
|
|
20241024,105800,33783030,2480,2480,2480,2480,0
|
|
20241024,105700,33783030,2480,2480,2480,2480,2
|
|
20241024,105600,33778070,2480,2480,2480,2480,1
|
|
20241024,105500,33775590,2480,2480,2480,2480,0
|
|
20241024,105400,33775590,2480,2480,2480,2480,2
|
|
20241024,105300,33770630,2480,2480,2480,2480,0
|
|
20241024,105200,33770630,2480,2480,2480,2480,5
|
|
20241024,105100,33758230,2475,2475,2475,2475,0
|
|
20241024,105000,33758230,2475,2475,2475,2475,1100
|
|
20241024,104900,31035730,2475,2475,2475,2475,0
|
|
20241024,104800,31035730,2475,2475,2475,2475,10
|
|
20241024,104700,31010980,2475,2475,2475,2475,1065
|
|
20241024,104600,28375105,2475,2475,2475,2475,0
|
|
20241024,104500,28375105,2475,2475,2475,2475,815
|
|
20241024,104400,26357980,2470,2465,2470,2465,1367
|
|
20241024,104300,22984665,2455,2455,2455,2455,0
|
|
20241024,104200,22984665,2455,2455,2455,2455,6
|
|
20241024,104100,22969935,2460,2460,2460,2460,0
|
|
20241024,104000,22969935,2460,2460,2460,2460,0
|
|
20241024,103900,22969935,2460,2460,2460,2460,0
|
|
20241024,103800,22969935,2460,2460,2460,2460,0
|
|
20241024,103700,22969935,2460,2460,2460,2460,0
|
|
20241024,103600,22969935,2460,2460,2460,2460,0
|
|
20241024,103500,22969935,2460,2460,2460,2460,1
|
|
20241024,103400,22967475,2465,2465,2465,2465,0
|
|
20241024,103300,22967475,2465,2465,2465,2465,64
|
|
20241024,103200,22809715,2465,2465,2465,2465,0
|
|
20241024,103100,22809715,2465,2465,2465,2465,0
|
|
20241024,103000,22809715,2465,2465,2465,2465,0
|
|
20241024,102900,22809715,2465,2465,2465,2465,0
|
|
20241024,102800,22809715,2465,2465,2465,2465,0
|
|
20241024,102700,22809715,2465,2465,2465,2465,0
|
|
20241024,102600,22809715,2465,2465,2465,2465,0
|
|
20241024,102500,22809715,2465,2465,2465,2465,0
|
|
20241024,102400,22809715,2465,2465,2465,2465,0
|
|
20241024,102300,22809715,2465,2465,2465,2465,0
|
|
20241024,102200,22809715,2465,2465,2465,2465,0
|
|
20241024,102100,22809715,2465,2465,2465,2465,0
|
|
20241024,102000,22809715,2465,2455,2465,2455,262
|
|
20241024,101900,22166190,2460,2460,2460,2460,0
|
|
20241024,101800,22166190,2460,2460,2460,2460,80
|
|
20241024,101700,21969390,2460,2460,2460,2460,0
|
|
20241024,101600,21969390,2460,2460,2460,2460,150
|
|
20241024,101500,21600390,2465,2465,2465,2465,0
|
|
20241024,101400,21600390,2465,2465,2465,2465,0
|
|
20241024,101300,21600390,2465,2465,2465,2465,0
|
|
20241024,101200,21600390,2465,2465,2465,2465,0
|
|
20241024,101100,21600390,2465,2465,2465,2465,0
|
|
20241024,101000,21600390,2465,2465,2465,2465,0
|
|
20241024,100900,21600390,2465,2465,2465,2465,0
|
|
20241024,100800,21600390,2465,2465,2465,2465,1
|
|
20241024,100700,21597925,2465,2465,2465,2465,500
|
|
20241024,100600,20365425,2460,2460,2460,2460,0
|
|
20241024,100500,20365425,2460,2460,2460,2460,0
|
|
20241024,100400,20365425,2460,2460,2460,2460,900
|
|
20241024,100300,18151425,2470,2470,2470,2470,0
|
|
20241024,100200,18151425,2470,2470,2470,2470,0
|
|
20241024,100100,18151425,2470,2470,2470,2470,1
|
|
20241024,100000,18148955,2465,2465,2465,2465,0
|
|
20241024,095900,18148955,2465,2465,2465,2465,0
|
|
20241024,095800,18148955,2465,2465,2465,2465,0
|
|
20241024,095700,18148955,2465,2465,2465,2465,0
|
|
20241024,095600,18148955,2465,2465,2465,2465,500
|
|
20241024,095500,16916455,2470,2470,2470,2470,1367
|
|
20241024,095400,13539965,2475,2475,2475,2475,0
|
|
20241024,095300,13539965,2475,2475,2475,2475,0
|
|
20241024,095200,13539965,2475,2475,2475,2475,0
|
|
20241024,095100,13539965,2475,2475,2475,2475,0
|
|
20241024,095000,13539965,2475,2475,2475,2475,0
|
|
20241024,094900,13539965,2475,2475,2475,2475,0
|
|
20241024,094800,13539965,2475,2475,2475,2475,1021
|
|
20241024,094700,11012990,2475,2475,2475,2475,0
|
|
20241024,094600,11012990,2475,2475,2475,2475,0
|
|
20241024,094500,11012990,2475,2475,2475,2475,457
|
|
20241024,094400,9881915,2475,2475,2475,2475,0
|
|
20241024,094300,9881915,2475,2475,2475,2475,793
|
|
20241024,094200,7919240,2475,2475,2475,2475,10
|
|
20241024,094100,7894490,2475,2475,2475,2475,409
|
|
20241024,094000,6882215,2475,2475,2475,2475,0
|
|
20241024,093900,6882215,2475,2475,2475,2475,0
|
|
20241024,093800,6882215,2475,2475,2475,2475,0
|
|
20241024,093700,6882215,2475,2475,2475,2475,1
|
|
20241024,093600,6879740,2470,2470,2470,2470,592
|
|
20241024,093500,5417500,2470,2470,2470,2470,0
|
|
20241024,093400,5417500,2470,2470,2470,2470,0
|
|
20241024,093300,5417500,2470,2470,2470,2470,0
|
|
20241024,093200,5417500,2470,2470,2470,2470,0
|
|
20241024,093100,5417500,2470,2470,2470,2470,0
|
|
20241024,093000,5417500,2470,2470,2470,2470,0
|
|
20241024,092900,5417500,2470,2470,2470,2470,0
|
|
20241024,092800,5417500,2470,2470,2470,2470,0
|
|
20241024,092700,5417500,2470,2470,2470,2470,0
|
|
20241024,092600,5417500,2470,2470,2470,2470,0
|
|
20241024,092500,5417500,2470,2470,2470,2470,0
|
|
20241024,092400,5417500,2470,2470,2470,2470,0
|
|
20241024,092300,5417500,2470,2470,2470,2470,0
|
|
20241024,092200,5417500,2470,2470,2470,2470,0
|
|
20241024,092100,5417500,2470,2470,2470,2470,0
|
|
20241024,092000,5417500,2470,2470,2470,2470,0
|
|
20241024,091900,5417500,2470,2470,2470,2470,0
|
|
20241024,091800,5417500,2470,2470,2470,2470,0
|
|
20241024,091700,5417500,2470,2470,2470,2470,15
|
|
20241024,091600,5380450,2470,2470,2470,2470,0
|
|
20241024,091500,5380450,2470,2470,2470,2470,0
|
|
20241024,091400,5380450,2470,2470,2470,2470,0
|
|
20241024,091300,5380450,2470,2470,2470,2470,1
|
|
20241024,091200,5377980,2460,2460,2460,2460,25
|
|
20241024,091100,5316480,2460,2460,2460,2460,8
|
|
20241024,091000,5296800,2465,2465,2465,2465,1
|
|
20241024,090900,5294335,2465,2465,2465,2465,165
|
|
20241024,090800,4887610,2470,2470,2470,2470,0
|
|
20241024,090700,4887610,2470,2470,2470,2470,0
|
|
20241024,090600,4887610,2470,2470,2470,2470,0
|
|
20241024,090500,4887610,2470,2470,2470,2470,306
|
|
20241024,090400,4131790,2470,2470,2470,2470,56
|
|
20241024,090300,3993470,2475,2470,2475,2470,434
|
|
20241024,090200,2919540,2470,2470,2470,2470,0
|
|
20241024,090100,2919540,2470,2470,2470,2470,956
|
|
20241024,090000,558220,2470,2470,2470,2470,225
|