629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192600,235442030,4300,4300,4300,4300,333
|
|
20241024,192500,235442030,4300,4300,4300,4300,0
|
|
20241024,192400,235442030,4300,4300,4300,4300,0
|
|
20241024,192300,235442030,4300,4300,4300,4300,0
|
|
20241024,192200,235442030,4300,4300,4300,4300,0
|
|
20241024,192100,235442030,4300,4300,4300,4300,0
|
|
20241024,192000,235442030,4300,4300,4300,4300,0
|
|
20241024,191900,235442030,4300,4300,4300,4300,0
|
|
20241024,191800,235442030,4300,4300,4300,4300,0
|
|
20241024,191700,235442030,4300,4300,4300,4300,0
|
|
20241024,191600,235442030,4300,4300,4300,4300,0
|
|
20241024,191500,235442030,4300,4300,4300,4300,0
|
|
20241024,191400,235442030,4300,4300,4300,4300,0
|
|
20241024,191300,235442030,4300,4300,4300,4300,0
|
|
20241024,191200,235442030,4300,4300,4300,4300,0
|
|
20241024,191100,235442030,4300,4300,4300,4300,0
|
|
20241024,191000,235442030,4300,4300,4300,4300,0
|
|
20241024,190900,235442030,4300,4300,4300,4300,0
|
|
20241024,190800,235442030,4300,4300,4300,4300,0
|
|
20241024,190700,235442030,4300,4300,4300,4300,0
|
|
20241024,190600,235442030,4300,4300,4300,4300,0
|
|
20241024,190500,235442030,4300,4300,4300,4300,0
|
|
20241024,190400,235442030,4300,4300,4300,4300,0
|
|
20241024,190300,235442030,4300,4300,4300,4300,0
|
|
20241024,190200,235442030,4300,4300,4300,4300,0
|
|
20241024,190100,235442030,4300,4300,4300,4300,0
|
|
20241024,190000,235442030,4300,4300,4300,4300,0
|
|
20241024,185900,235442030,4300,4300,4300,4300,0
|
|
20241024,185800,235442030,4300,4300,4300,4300,0
|
|
20241024,185700,235442030,4300,4300,4300,4300,0
|
|
20241024,185600,235442030,4300,4300,4300,4300,333
|
|
20241024,185500,235442030,4300,4300,4300,4300,0
|
|
20241024,185400,235442030,4300,4300,4300,4300,0
|
|
20241024,185300,235442030,4300,4300,4300,4300,0
|
|
20241024,185200,235442030,4300,4300,4300,4300,0
|
|
20241024,185100,235442030,4300,4300,4300,4300,0
|
|
20241024,185000,235442030,4300,4300,4300,4300,0
|
|
20241024,184900,235442030,4300,4300,4300,4300,0
|
|
20241024,184800,235442030,4300,4300,4300,4300,0
|
|
20241024,184700,235442030,4300,4300,4300,4300,0
|
|
20241024,184600,235442030,4300,4300,4300,4300,0
|
|
20241024,184500,235442030,4300,4300,4300,4300,0
|
|
20241024,184400,235442030,4300,4300,4300,4300,0
|
|
20241024,184300,235442030,4300,4300,4300,4300,0
|
|
20241024,184200,235442030,4300,4300,4300,4300,0
|
|
20241024,184100,235442030,4300,4300,4300,4300,0
|
|
20241024,184000,235442030,4300,4300,4300,4300,0
|
|
20241024,183900,235442030,4300,4300,4300,4300,0
|
|
20241024,183800,235442030,4300,4300,4300,4300,0
|
|
20241024,183700,235442030,4300,4300,4300,4300,0
|
|
20241024,183600,235442030,4300,4300,4300,4300,0
|
|
20241024,183500,235442030,4300,4300,4300,4300,0
|
|
20241024,183400,235442030,4300,4300,4300,4300,0
|
|
20241024,183300,235442030,4300,4300,4300,4300,0
|
|
20241024,183200,235442030,4300,4300,4300,4300,0
|
|
20241024,183100,235442030,4300,4300,4300,4300,0
|
|
20241024,183000,235442030,4300,4300,4300,4300,0
|
|
20241024,182900,235442030,4300,4300,4300,4300,0
|
|
20241024,182800,235442030,4300,4300,4300,4300,0
|
|
20241024,182700,235442030,4300,4300,4300,4300,0
|
|
20241024,182600,235442030,4300,4300,4300,4300,333
|
|
20241024,182500,235442030,4300,4300,4300,4300,0
|
|
20241024,182400,235442030,4300,4300,4300,4300,0
|
|
20241024,182300,235442030,4300,4300,4300,4300,0
|
|
20241024,182200,235442030,4300,4300,4300,4300,0
|
|
20241024,182100,235442030,4300,4300,4300,4300,0
|
|
20241024,182000,235442030,4300,4300,4300,4300,0
|
|
20241024,181900,235442030,4300,4300,4300,4300,0
|
|
20241024,181800,235442030,4300,4300,4300,4300,0
|
|
20241024,181700,235442030,4300,4300,4300,4300,0
|
|
20241024,181600,235442030,4300,4300,4300,4300,0
|
|
20241024,181500,235442030,4300,4300,4300,4300,0
|
|
20241024,181400,235442030,4300,4300,4300,4300,0
|
|
20241024,181300,235442030,4300,4300,4300,4300,0
|
|
20241024,181200,235442030,4300,4300,4300,4300,0
|
|
20241024,181100,235442030,4300,4300,4300,4300,0
|
|
20241024,181000,235442030,4300,4300,4300,4300,0
|
|
20241024,180900,235442030,4300,4300,4300,4300,0
|
|
20241024,180800,235442030,4300,4300,4300,4300,0
|
|
20241024,180700,235442030,4300,4300,4300,4300,0
|
|
20241024,180600,235442030,4300,4300,4300,4300,0
|
|
20241024,180500,235442030,4300,4300,4300,4300,0
|
|
20241024,180400,235442030,4300,4300,4300,4300,0
|
|
20241024,180300,235442030,4300,4300,4300,4300,0
|
|
20241024,180200,235442030,4300,4300,4300,4300,0
|
|
20241024,180100,235442030,4300,4300,4300,4300,0
|
|
20241024,180000,235442030,4300,4300,4300,4300,0
|
|
20241024,175900,235442030,4300,4300,4300,4300,0
|
|
20241024,175800,235442030,4300,4300,4300,4300,0
|
|
20241024,175700,235442030,4300,4300,4300,4300,0
|
|
20241024,175600,235442030,4300,4300,4300,4300,333
|
|
20241024,175500,235442030,4300,4300,4300,4300,0
|
|
20241024,175400,235442030,4300,4300,4300,4300,0
|
|
20241024,175300,235442030,4300,4300,4300,4300,0
|
|
20241024,175200,235442030,4300,4300,4300,4300,0
|
|
20241024,175100,235442030,4300,4300,4300,4300,0
|
|
20241024,175000,235442030,4300,4300,4300,4300,0
|
|
20241024,174900,235442030,4300,4300,4300,4300,0
|
|
20241024,174800,235442030,4300,4300,4300,4300,0
|
|
20241024,174700,235442030,4300,4300,4300,4300,0
|
|
20241024,174600,235442030,4300,4300,4300,4300,0
|
|
20241024,174500,235442030,4300,4300,4300,4300,0
|
|
20241024,174400,235442030,4300,4300,4300,4300,0
|
|
20241024,174300,235442030,4300,4300,4300,4300,0
|
|
20241024,174200,235442030,4300,4300,4300,4300,0
|
|
20241024,174100,235442030,4300,4300,4300,4300,0
|
|
20241024,174000,235442030,4300,4300,4300,4300,0
|
|
20241024,173900,235442030,4300,4300,4300,4300,0
|
|
20241024,173800,235442030,4300,4300,4300,4300,0
|
|
20241024,173700,235442030,4300,4300,4300,4300,0
|
|
20241024,173600,235442030,4300,4300,4300,4300,0
|
|
20241024,173500,235442030,4300,4300,4300,4300,0
|
|
20241024,173400,235442030,4300,4300,4300,4300,0
|
|
20241024,173300,235442030,4300,4300,4300,4300,0
|
|
20241024,173200,235442030,4300,4300,4300,4300,0
|
|
20241024,173100,235442030,4300,4300,4300,4300,0
|
|
20241024,173000,235442030,4300,4300,4300,4300,0
|
|
20241024,172900,235442030,4300,4300,4300,4300,0
|
|
20241024,172800,235442030,4300,4300,4300,4300,0
|
|
20241024,172700,235442030,4300,4300,4300,4300,0
|
|
20241024,172600,235442030,4300,4300,4300,4300,333
|
|
20241024,172500,235442030,4300,4300,4300,4300,0
|
|
20241024,172400,235442030,4300,4300,4300,4300,0
|
|
20241024,172300,235442030,4300,4300,4300,4300,0
|
|
20241024,172200,235442030,4300,4300,4300,4300,0
|
|
20241024,172100,235442030,4300,4300,4300,4300,0
|
|
20241024,172000,235442030,4300,4300,4300,4300,0
|
|
20241024,171900,235442030,4300,4300,4300,4300,0
|
|
20241024,171800,235442030,4300,4300,4300,4300,0
|
|
20241024,171700,235442030,4300,4300,4300,4300,0
|
|
20241024,171600,235442030,4300,4300,4300,4300,0
|
|
20241024,171500,235442030,4300,4300,4300,4300,0
|
|
20241024,171400,235442030,4300,4300,4300,4300,0
|
|
20241024,171300,235442030,4300,4300,4300,4300,0
|
|
20241024,171200,235442030,4300,4300,4300,4300,0
|
|
20241024,171100,235442030,4300,4300,4300,4300,0
|
|
20241024,171000,235442030,4300,4300,4300,4300,0
|
|
20241024,170900,235442030,4300,4300,4300,4300,0
|
|
20241024,170800,235442030,4300,4300,4300,4300,0
|
|
20241024,170700,235442030,4300,4300,4300,4300,0
|
|
20241024,170600,235442030,4300,4300,4300,4300,0
|
|
20241024,170500,235442030,4300,4300,4300,4300,0
|
|
20241024,170400,235442030,4300,4300,4300,4300,0
|
|
20241024,170300,235442030,4300,4300,4300,4300,0
|
|
20241024,170200,235442030,4300,4300,4300,4300,0
|
|
20241024,170100,235442030,4300,4300,4300,4300,0
|
|
20241024,170000,235442030,4300,4300,4300,4300,0
|
|
20241024,165900,235442030,4300,4300,4300,4300,0
|
|
20241024,165800,235442030,4300,4300,4300,4300,0
|
|
20241024,165700,235442030,4300,4300,4300,4300,0
|
|
20241024,165600,235442030,4300,4300,4300,4300,333
|
|
20241024,165500,235442030,4300,4300,4300,4300,0
|
|
20241024,165400,235442030,4300,4300,4300,4300,0
|
|
20241024,165300,235442030,4300,4300,4300,4300,0
|
|
20241024,165200,235442030,4300,4300,4300,4300,0
|
|
20241024,165100,235442030,4300,4300,4300,4300,0
|
|
20241024,165000,235442030,4300,4300,4300,4300,0
|
|
20241024,164900,235442030,4300,4300,4300,4300,0
|
|
20241024,164800,235442030,4300,4300,4300,4300,0
|
|
20241024,164700,235442030,4300,4300,4300,4300,0
|
|
20241024,164600,235442030,4300,4300,4300,4300,0
|
|
20241024,164500,235442030,4300,4300,4300,4300,0
|
|
20241024,164400,235442030,4300,4300,4300,4300,0
|
|
20241024,164300,235442030,4300,4300,4300,4300,0
|
|
20241024,164200,235442030,4300,4300,4300,4300,0
|
|
20241024,164100,235442030,4300,4300,4300,4300,0
|
|
20241024,164000,235442030,4300,4300,4300,4300,0
|
|
20241024,163900,235442030,4300,4300,4300,4300,0
|
|
20241024,163800,235442030,4300,4300,4300,4300,0
|
|
20241024,163700,235442030,4300,4300,4300,4300,0
|
|
20241024,163600,235442030,4300,4300,4300,4300,0
|
|
20241024,163500,235442030,4300,4300,4300,4300,0
|
|
20241024,163400,235442030,4300,4300,4300,4300,0
|
|
20241024,163300,235442030,4300,4300,4300,4300,0
|
|
20241024,163200,235442030,4300,4300,4300,4300,0
|
|
20241024,163100,235442030,4300,4300,4300,4300,0
|
|
20241024,163000,235442030,4300,4300,4300,4300,0
|
|
20241024,162900,235442030,4300,4300,4300,4300,0
|
|
20241024,162800,235442030,4300,4300,4300,4300,0
|
|
20241024,162700,235442030,4300,4300,4300,4300,0
|
|
20241024,162600,235442030,4300,4300,4300,4300,333
|
|
20241024,162500,235442030,4300,4300,4300,4300,0
|
|
20241024,162400,235442030,4300,4300,4300,4300,0
|
|
20241024,162300,235442030,4300,4300,4300,4300,0
|
|
20241024,162200,235442030,4300,4300,4300,4300,0
|
|
20241024,162100,235442030,4300,4300,4300,4300,0
|
|
20241024,162000,235442030,4300,4300,4300,4300,0
|
|
20241024,161900,235442030,4300,4300,4300,4300,0
|
|
20241024,161800,235442030,4300,4300,4300,4300,0
|
|
20241024,161700,235442030,4300,4300,4300,4300,0
|
|
20241024,161600,235442030,4300,4300,4300,4300,0
|
|
20241024,161500,235442030,4300,4300,4300,4300,0
|
|
20241024,161400,235442030,4300,4300,4300,4300,0
|
|
20241024,161300,235442030,4300,4300,4300,4300,0
|
|
20241024,161200,235442030,4300,4300,4300,4300,0
|
|
20241024,161100,235442030,4300,4300,4300,4300,0
|
|
20241024,161000,235442030,4300,4300,4300,4300,0
|
|
20241024,160900,235442030,4300,4300,4300,4300,0
|
|
20241024,160800,235442030,4300,4300,4300,4300,0
|
|
20241024,160700,235442030,4300,4300,4300,4300,0
|
|
20241024,160600,235442030,4300,4300,4300,4300,0
|
|
20241024,160500,235442030,4300,4300,4300,4300,0
|
|
20241024,160400,235442030,4300,4300,4300,4300,0
|
|
20241024,160300,235442030,4300,4300,4300,4300,0
|
|
20241024,160200,235442030,4300,4300,4300,4300,0
|
|
20241024,160100,235442030,4300,4300,4300,4300,0
|
|
20241024,160000,235442030,4300,4300,4300,4300,0
|
|
20241024,155900,235442030,4300,4300,4300,4300,0
|
|
20241024,155800,235442030,4300,4300,4300,4300,0
|
|
20241024,155700,235442030,4300,4300,4300,4300,0
|
|
20241024,155600,235442030,4300,4300,4300,4300,333
|
|
20241024,155500,235442030,4300,4300,4300,4300,0
|
|
20241024,155400,235442030,4300,4300,4300,4300,0
|
|
20241024,155300,235442030,4300,4300,4300,4300,0
|
|
20241024,155200,235442030,4300,4300,4300,4300,0
|
|
20241024,155100,235442030,4300,4300,4300,4300,0
|
|
20241024,155000,235442030,4300,4300,4300,4300,0
|
|
20241024,154900,235442030,4300,4300,4300,4300,0
|
|
20241024,154800,235442030,4300,4300,4300,4300,0
|
|
20241024,154700,235442030,4300,4300,4300,4300,0
|
|
20241024,154600,235442030,4300,4300,4300,4300,0
|
|
20241024,154500,235442030,4300,4300,4300,4300,0
|
|
20241024,154400,235442030,4300,4300,4300,4300,0
|
|
20241024,154300,235442030,4300,4300,4300,4300,0
|
|
20241024,154200,235442030,4300,4300,4300,4300,0
|
|
20241024,154100,235442030,4300,4300,4300,4300,0
|
|
20241024,154000,235442030,4300,4300,4300,4300,0
|
|
20241024,153900,235442030,4300,4300,4300,4300,0
|
|
20241024,153800,235442030,4300,4300,4300,4300,0
|
|
20241024,153700,235442030,4300,4300,4300,4300,0
|
|
20241024,153600,235442030,4300,4300,4300,4300,0
|
|
20241024,153500,235442030,4300,4300,4300,4300,0
|
|
20241024,153400,235442030,4300,4300,4300,4300,0
|
|
20241024,153300,235442030,4300,4300,4300,4300,0
|
|
20241024,153200,235442030,4300,4300,4300,4300,0
|
|
20241024,153100,235442030,4300,4300,4300,4300,0
|
|
20241024,153000,235442030,4300,4300,4300,4300,333
|
|
20241024,152900,234010130,4305,4305,4305,4305,0
|
|
20241024,152800,234010130,4305,4305,4305,4305,0
|
|
20241024,152700,234010130,4305,4305,4305,4305,0
|
|
20241024,152600,234010130,4305,4305,4305,4305,0
|
|
20241024,152500,234010130,4305,4305,4305,4305,0
|
|
20241024,152400,234010130,4305,4305,4305,4305,0
|
|
20241024,152300,234010130,4305,4305,4305,4305,0
|
|
20241024,152200,234010130,4305,4305,4305,4305,0
|
|
20241024,152100,234010130,4305,4305,4305,4305,0
|
|
20241024,152000,234010130,4305,4305,4305,4305,0
|
|
20241024,151900,234010130,4305,4305,4305,4305,46
|
|
20241024,151800,233812100,4305,4305,4305,4305,346
|
|
20241024,151700,232322570,4310,4310,4310,4305,49
|
|
20241024,151600,232111615,4305,4305,4305,4305,47
|
|
20241024,151500,231909280,4305,4305,4305,4305,100
|
|
20241024,151400,231478780,4305,4305,4305,4305,1260
|
|
20241024,151300,226054480,4310,4310,4310,4310,3
|
|
20241024,151200,226041550,4315,4315,4315,4315,2
|
|
20241024,151100,226032920,4315,4315,4315,4315,3
|
|
20241024,151000,226019975,4305,4305,4305,4305,100
|
|
20241024,150900,225589475,4305,4305,4305,4305,0
|
|
20241024,150800,225589475,4305,4305,4305,4305,0
|
|
20241024,150700,225589475,4305,4305,4305,4305,1
|
|
20241024,150600,225585170,4315,4315,4315,4315,0
|
|
20241024,150500,225585170,4315,4315,4315,4315,0
|
|
20241024,150400,225585170,4315,4315,4315,4315,0
|
|
20241024,150300,225585170,4315,4315,4315,4315,0
|
|
20241024,150200,225585170,4315,4310,4315,4305,186
|
|
20241024,150100,224784235,4315,4315,4315,4315,0
|
|
20241024,150000,224784235,4315,4315,4315,4315,0
|
|
20241024,145900,224784235,4315,4310,4315,4310,2
|
|
20241024,145800,224775610,4300,4305,4305,4300,657
|
|
20241024,145700,221949660,4310,4310,4310,4310,2
|
|
20241024,145600,221941040,4305,4305,4305,4305,52
|
|
20241024,145500,221717180,4300,4300,4300,4300,0
|
|
20241024,145400,221717180,4300,4300,4300,4300,0
|
|
20241024,145300,221717180,4300,4300,4300,4300,0
|
|
20241024,145200,221717180,4300,4300,4300,4300,0
|
|
20241024,145100,221717180,4300,4305,4305,4300,600
|
|
20241024,145000,219135715,4315,4315,4315,4315,2
|
|
20241024,144900,219127085,4315,4315,4315,4315,0
|
|
20241024,144800,219127085,4315,4315,4315,4315,0
|
|
20241024,144700,219127085,4315,4315,4315,4315,1
|
|
20241024,144600,219122770,4305,4305,4305,4305,40
|
|
20241024,144500,218950570,4320,4320,4320,4320,0
|
|
20241024,144400,218950570,4320,4320,4320,4320,0
|
|
20241024,144300,218950570,4320,4320,4320,4320,0
|
|
20241024,144200,218950570,4320,4320,4320,4320,1
|
|
20241024,144100,218946250,4305,4305,4305,4300,1023
|
|
20241024,144000,214542850,4305,4315,4315,4305,201
|
|
20241024,143900,213676980,4315,4315,4315,4315,0
|
|
20241024,143800,213676980,4315,4320,4325,4315,212
|
|
20241024,143700,212762170,4325,4325,4325,4325,0
|
|
20241024,143600,212762170,4325,4325,4325,4325,1
|
|
20241024,143500,212757845,4320,4320,4320,4320,1
|
|
20241024,143400,212753525,4310,4310,4310,4310,0
|
|
20241024,143300,212753525,4310,4310,4310,4310,0
|
|
20241024,143200,212753525,4310,4310,4310,4310,0
|
|
20241024,143100,212753525,4310,4310,4310,4310,0
|
|
20241024,143000,212753525,4310,4325,4325,4310,34
|
|
20241024,142900,212606595,4310,4310,4310,4310,0
|
|
20241024,142800,212606595,4310,4315,4315,4310,50
|
|
20241024,142700,212391070,4325,4325,4325,4325,0
|
|
20241024,142600,212391070,4325,4325,4325,4325,0
|
|
20241024,142500,212391070,4325,4325,4325,4325,0
|
|
20241024,142400,212391070,4325,4325,4325,4325,0
|
|
20241024,142300,212391070,4325,4325,4325,4325,0
|
|
20241024,142200,212391070,4325,4325,4325,4325,0
|
|
20241024,142100,212391070,4325,4325,4325,4325,0
|
|
20241024,142000,212391070,4325,4325,4325,4325,2
|
|
20241024,141900,212382420,4325,4325,4325,4325,1
|
|
20241024,141800,212378095,4325,4325,4325,4325,1
|
|
20241024,141700,212373770,4325,4325,4325,4325,0
|
|
20241024,141600,212373770,4325,4325,4325,4325,0
|
|
20241024,141500,212373770,4325,4330,4330,4325,268
|
|
20241024,141400,211214580,4330,4330,4330,4330,0
|
|
20241024,141300,211214580,4330,4330,4330,4330,0
|
|
20241024,141200,211214580,4330,4330,4330,4330,1
|
|
20241024,141100,211210250,4325,4325,4325,4325,214
|
|
20241024,141000,210284700,4325,4325,4325,4325,3
|
|
20241024,140900,210271725,4325,4325,4325,4325,0
|
|
20241024,140800,210271725,4325,4325,4325,4325,0
|
|
20241024,140700,210271725,4325,4325,4325,4325,0
|
|
20241024,140600,210271725,4325,4325,4325,4325,1
|
|
20241024,140500,210267400,4305,4305,4305,4305,0
|
|
20241024,140400,210267400,4305,4305,4305,4305,0
|
|
20241024,140300,210267400,4305,4305,4305,4305,236
|
|
20241024,140200,209251420,4300,4300,4300,4300,0
|
|
20241024,140100,209251420,4300,4300,4300,4300,0
|
|
20241024,140000,209251420,4300,4300,4300,4300,0
|
|
20241024,135900,209251420,4300,4295,4300,4295,1796
|
|
20241024,135800,201528630,4290,4280,4290,4280,1021
|
|
20241024,135700,197150430,4290,4290,4290,4290,0
|
|
20241024,135600,197150430,4290,4290,4290,4290,0
|
|
20241024,135500,197150430,4290,4290,4290,4290,0
|
|
20241024,135400,197150430,4290,4290,4290,4290,0
|
|
20241024,135300,197150430,4290,4290,4290,4290,0
|
|
20241024,135200,197150430,4290,4290,4290,4290,0
|
|
20241024,135100,197150430,4290,4290,4290,4290,0
|
|
20241024,135000,197150430,4290,4290,4290,4290,0
|
|
20241024,134900,197150430,4290,4290,4290,4290,0
|
|
20241024,134800,197150430,4290,4290,4290,4290,1
|
|
20241024,134700,197146140,4265,4265,4265,4260,2106
|
|
20241024,134600,188170295,4265,4265,4265,4265,11
|
|
20241024,134500,188123380,4265,4300,4300,4265,312
|
|
20241024,134400,186791945,4300,4300,4300,4300,0
|
|
20241024,134300,186791945,4300,4300,4300,4300,0
|
|
20241024,134200,186791945,4300,4300,4300,4300,0
|
|
20241024,134100,186791945,4300,4300,4300,4300,0
|
|
20241024,134000,186791945,4300,4300,4300,4300,43
|
|
20241024,133900,186607045,4305,4305,4305,4305,1
|
|
20241024,133800,186602740,4305,4305,4305,4305,3
|
|
20241024,133700,186589825,4305,4305,4305,4305,7
|
|
20241024,133600,186559690,4305,4305,4305,4305,0
|
|
20241024,133500,186559690,4305,4275,4305,4275,51
|
|
20241024,133400,186341635,4305,4260,4305,4260,694
|
|
20241024,133300,183367900,4285,4285,4285,4285,234
|
|
20241024,133200,182365210,4285,4285,4285,4285,0
|
|
20241024,133100,182365210,4285,4285,4285,4285,0
|
|
20241024,133000,182365210,4285,4285,4285,4285,0
|
|
20241024,132900,182365210,4285,4285,4285,4285,1
|
|
20241024,132800,182360925,4260,4260,4260,4260,1
|
|
20241024,132700,182356665,4270,4270,4270,4270,2000
|
|
20241024,132600,173816665,4270,4270,4270,4265,2103
|
|
20241024,132500,164841870,4275,4285,4285,4275,2858
|
|
20241024,132400,152619130,4290,4300,4300,4290,1352
|
|
20241024,132300,146815585,4300,4300,4300,4300,16
|
|
20241024,132200,146746785,4305,4305,4305,4305,0
|
|
20241024,132100,146746785,4305,4305,4305,4305,0
|
|
20241024,132000,146746785,4305,4305,4305,4305,0
|
|
20241024,131900,146746785,4305,4305,4305,4305,0
|
|
20241024,131800,146746785,4305,4305,4305,4305,0
|
|
20241024,131700,146746785,4305,4305,4305,4305,0
|
|
20241024,131600,146746785,4305,4305,4305,4305,0
|
|
20241024,131500,146746785,4305,4305,4305,4305,0
|
|
20241024,131400,146746785,4305,4305,4305,4305,0
|
|
20241024,131300,146746785,4305,4305,4305,4305,1
|
|
20241024,131200,146742480,4300,4300,4300,4300,10
|
|
20241024,131100,146699480,4300,4300,4300,4300,0
|
|
20241024,131000,146699480,4300,4300,4300,4300,0
|
|
20241024,130900,146699480,4300,4300,4300,4300,10
|
|
20241024,130800,146656480,4300,4300,4300,4300,0
|
|
20241024,130700,146656480,4300,4300,4300,4300,0
|
|
20241024,130600,146656480,4300,4310,4310,4300,8640
|
|
20241024,130500,109474095,4310,4305,4310,4305,525
|
|
20241024,130400,107213945,4310,4310,4310,4310,63
|
|
20241024,130300,106942415,4310,4310,4310,4310,0
|
|
20241024,130200,106942415,4310,4310,4310,4310,0
|
|
20241024,130100,106942415,4310,4310,4310,4310,0
|
|
20241024,130000,106942415,4310,4310,4310,4310,2906
|
|
20241024,125900,94417555,4325,4325,4325,4325,1
|
|
20241024,125800,94413230,4310,4310,4310,4310,100
|
|
20241024,125700,93982230,4325,4325,4325,4325,0
|
|
20241024,125600,93982230,4325,4325,4325,4325,0
|
|
20241024,125500,93982230,4325,4325,4325,4325,11
|
|
20241024,125400,93934655,4325,4325,4325,4325,0
|
|
20241024,125300,93934655,4325,4325,4325,4325,0
|
|
20241024,125200,93934655,4325,4325,4325,4325,0
|
|
20241024,125100,93934655,4325,4325,4325,4325,0
|
|
20241024,125000,93934655,4325,4325,4325,4325,0
|
|
20241024,124900,93934655,4325,4325,4325,4325,0
|
|
20241024,124800,93934655,4325,4325,4325,4325,0
|
|
20241024,124700,93934655,4325,4325,4325,4325,0
|
|
20241024,124600,93934655,4325,4325,4325,4325,0
|
|
20241024,124500,93934655,4325,4305,4325,4305,51
|
|
20241024,124400,93715080,4305,4305,4305,4305,50
|
|
20241024,124300,93499830,4305,4305,4305,4305,0
|
|
20241024,124200,93499830,4305,4325,4325,4305,50
|
|
20241024,124100,93284535,4310,4310,4310,4310,2
|
|
20241024,124000,93275915,4325,4325,4325,4325,0
|
|
20241024,123900,93275915,4325,4325,4325,4325,0
|
|
20241024,123800,93275915,4325,4325,4325,4325,1
|
|
20241024,123700,93271590,4305,4310,4310,4305,700
|
|
20241024,123600,90258080,4305,4305,4305,4305,0
|
|
20241024,123500,90258080,4305,4315,4315,4305,408
|
|
20241024,123400,88499905,4325,4325,4325,4325,0
|
|
20241024,123300,88499905,4325,4320,4325,4320,121
|
|
20241024,123200,87977170,4320,4320,4320,4320,60
|
|
20241024,123100,87717970,4310,4310,4310,4310,0
|
|
20241024,123000,87717970,4310,4310,4310,4310,144
|
|
20241024,122900,87097330,4310,4310,4310,4310,0
|
|
20241024,122800,87097330,4310,4320,4320,4310,9
|
|
20241024,122700,87058530,4310,4310,4310,4310,0
|
|
20241024,122600,87058530,4310,4310,4310,4310,0
|
|
20241024,122500,87058530,4310,4310,4310,4310,0
|
|
20241024,122400,87058530,4310,4310,4310,4310,0
|
|
20241024,122300,87058530,4310,4310,4310,4310,1070
|
|
20241024,122200,82446830,4315,4315,4315,4315,0
|
|
20241024,122100,82446830,4315,4320,4320,4315,724
|
|
20241024,122000,79322765,4315,4315,4315,4315,0
|
|
20241024,121900,79322765,4315,4315,4315,4315,0
|
|
20241024,121800,79322765,4315,4315,4315,4315,0
|
|
20241024,121700,79322765,4315,4315,4315,4315,9
|
|
20241024,121600,79283930,4330,4330,4330,4330,0
|
|
20241024,121500,79283930,4330,4330,4330,4330,0
|
|
20241024,121400,79283930,4330,4330,4330,4330,1
|
|
20241024,121300,79279600,4315,4315,4315,4315,8
|
|
20241024,121200,79245080,4335,4335,4335,4335,0
|
|
20241024,121100,79245080,4335,4335,4335,4335,0
|
|
20241024,121000,79245080,4335,4335,4335,4335,0
|
|
20241024,120900,79245080,4335,4335,4335,4335,0
|
|
20241024,120800,79245080,4335,4335,4335,4335,0
|
|
20241024,120700,79245080,4335,4335,4335,4335,0
|
|
20241024,120600,79245080,4335,4335,4335,4335,0
|
|
20241024,120500,79245080,4335,4335,4335,4335,0
|
|
20241024,120400,79245080,4335,4315,4335,4315,27
|
|
20241024,120300,79128555,4335,4335,4335,4335,50
|
|
20241024,120200,78911805,4335,4335,4335,4335,0
|
|
20241024,120100,78911805,4335,4335,4335,4335,1
|
|
20241024,120000,78907470,4310,4310,4310,4310,0
|
|
20241024,115900,78907470,4310,4320,4320,4310,1673
|
|
20241024,115800,71686055,4320,4330,4330,4320,124
|
|
20241024,115700,71149800,4335,4335,4335,4335,1
|
|
20241024,115600,71145465,4330,4330,4330,4330,2
|
|
20241024,115500,71136805,4330,4330,4330,4330,1
|
|
20241024,115400,71132475,4335,4335,4335,4335,0
|
|
20241024,115300,71132475,4335,4335,4335,4335,0
|
|
20241024,115200,71132475,4335,4335,4335,4335,1
|
|
20241024,115100,71128140,4335,4335,4335,4335,0
|
|
20241024,115000,71128140,4335,4335,4335,4335,0
|
|
20241024,114900,71128140,4335,4335,4335,4335,0
|
|
20241024,114800,71128140,4335,4335,4335,4335,0
|
|
20241024,114700,71128140,4335,4335,4335,4335,0
|
|
20241024,114600,71128140,4335,4335,4335,4335,0
|
|
20241024,114500,71128140,4335,4335,4335,4335,0
|
|
20241024,114400,71128140,4335,4335,4335,4335,0
|
|
20241024,114300,71128140,4335,4335,4335,4335,0
|
|
20241024,114200,71128140,4335,4335,4335,4335,0
|
|
20241024,114100,71128140,4335,4335,4335,4335,0
|
|
20241024,114000,71128140,4335,4335,4335,4335,150
|
|
20241024,113900,70477890,4340,4340,4340,4340,0
|
|
20241024,113800,70477890,4340,4340,4340,4340,0
|
|
20241024,113700,70477890,4340,4340,4340,4340,0
|
|
20241024,113600,70477890,4340,4340,4340,4340,0
|
|
20241024,113500,70477890,4340,4340,4340,4340,3
|
|
20241024,113400,70464870,4345,4345,4345,4345,0
|
|
20241024,113300,70464870,4345,4345,4345,4345,0
|
|
20241024,113200,70464870,4345,4345,4345,4345,0
|
|
20241024,113100,70464870,4345,4345,4345,4345,0
|
|
20241024,113000,70464870,4345,4345,4345,4345,1
|
|
20241024,112900,70460525,4340,4340,4340,4340,0
|
|
20241024,112800,70460525,4340,4340,4340,4340,0
|
|
20241024,112700,70460525,4340,4320,4340,4310,240
|
|
20241024,112600,69425545,4310,4310,4310,4310,0
|
|
20241024,112500,69425545,4310,4310,4310,4310,0
|
|
20241024,112400,69425545,4310,4315,4315,4310,920
|
|
20241024,112300,65459840,4305,4305,4305,4305,0
|
|
20241024,112200,65459840,4305,4305,4305,4305,0
|
|
20241024,112100,65459840,4305,4310,4310,4305,3486
|
|
20241024,112000,50437610,4310,4315,4315,4310,3006
|
|
20241024,111900,37472750,4340,4340,4340,4340,0
|
|
20241024,111800,37472750,4340,4340,4340,4340,0
|
|
20241024,111700,37472750,4340,4340,4340,4340,0
|
|
20241024,111600,37472750,4340,4340,4340,4340,2
|
|
20241024,111500,37464070,4340,4340,4340,4340,0
|
|
20241024,111400,37464070,4340,4330,4340,4310,2001
|
|
20241024,111300,28831505,4345,4345,4345,4345,0
|
|
20241024,111200,28831505,4345,4345,4345,4345,0
|
|
20241024,111100,28831505,4345,4345,4345,4345,0
|
|
20241024,111000,28831505,4345,4345,4345,4345,0
|
|
20241024,110900,28831505,4345,4345,4345,4345,0
|
|
20241024,110800,28831505,4345,4345,4345,4345,1
|
|
20241024,110700,28827160,4320,4320,4320,4320,0
|
|
20241024,110600,28827160,4320,4320,4320,4320,0
|
|
20241024,110500,28827160,4320,4320,4320,4320,0
|
|
20241024,110400,28827160,4320,4320,4320,4320,0
|
|
20241024,110300,28827160,4320,4320,4320,4320,6
|
|
20241024,110200,28801240,4345,4345,4345,4345,2
|
|
20241024,110100,28792550,4345,4345,4345,4345,0
|
|
20241024,110000,28792550,4345,4345,4345,4345,0
|
|
20241024,105900,28792550,4345,4345,4345,4345,0
|
|
20241024,105800,28792550,4345,4345,4345,4345,0
|
|
20241024,105700,28792550,4345,4345,4345,4345,0
|
|
20241024,105600,28792550,4345,4345,4345,4345,0
|
|
20241024,105500,28792550,4345,4315,4345,4315,2
|
|
20241024,105400,28783890,4345,4345,4345,4345,0
|
|
20241024,105300,28783890,4345,4345,4345,4345,0
|
|
20241024,105200,28783890,4345,4345,4345,4345,1
|
|
20241024,105100,28779545,4315,4315,4315,4315,0
|
|
20241024,105000,28779545,4315,4325,4325,4315,492
|
|
20241024,104900,26656365,4325,4330,4330,4320,1264
|
|
20241024,104800,21193835,4355,4355,4355,4355,0
|
|
20241024,104700,21193835,4355,4355,4355,4355,0
|
|
20241024,104600,21193835,4355,4355,4355,4355,0
|
|
20241024,104500,21193835,4355,4355,4355,4355,3
|
|
20241024,104400,21180770,4355,4355,4355,4355,10
|
|
20241024,104300,21137220,4355,4355,4355,4355,0
|
|
20241024,104200,21137220,4355,4355,4355,4355,0
|
|
20241024,104100,21137220,4355,4355,4355,4355,5
|
|
20241024,104000,21115445,4355,4355,4355,4355,8
|
|
20241024,103900,21080605,4355,4355,4355,4355,0
|
|
20241024,103800,21080605,4355,4355,4355,4355,0
|
|
20241024,103700,21080605,4355,4355,4355,4355,5
|
|
20241024,103600,21058830,4355,4355,4355,4355,0
|
|
20241024,103500,21058830,4355,4355,4355,4355,0
|
|
20241024,103400,21058830,4355,4355,4355,4355,0
|
|
20241024,103300,21058830,4355,4355,4355,4355,0
|
|
20241024,103200,21058830,4355,4355,4355,4355,10
|
|
20241024,103100,21015280,4330,4330,4330,4330,0
|
|
20241024,103000,21015280,4330,4330,4330,4330,3
|
|
20241024,102900,21002290,4330,4330,4330,4330,0
|
|
20241024,102800,21002290,4330,4330,4330,4330,0
|
|
20241024,102700,21002290,4330,4330,4330,4330,0
|
|
20241024,102600,21002290,4330,4340,4340,4330,798
|
|
20241024,102500,17544515,4345,4345,4345,4345,3
|
|
20241024,102400,17531480,4365,4365,4365,4365,0
|
|
20241024,102300,17531480,4365,4365,4365,4365,0
|
|
20241024,102200,17531480,4365,4365,4365,4365,0
|
|
20241024,102100,17531480,4365,4365,4365,4365,0
|
|
20241024,102000,17531480,4365,4365,4365,4365,0
|
|
20241024,101900,17531480,4365,4365,4365,4365,0
|
|
20241024,101800,17531480,4365,4365,4365,4365,0
|
|
20241024,101700,17531480,4365,4350,4365,4350,17
|
|
20241024,101600,17457435,4350,4350,4350,4350,2
|
|
20241024,101500,17448735,4350,4350,4350,4350,111
|
|
20241024,101400,16965885,4355,4355,4355,4355,0
|
|
20241024,101300,16965885,4355,4355,4355,4355,0
|
|
20241024,101200,16965885,4355,4355,4355,4355,33
|
|
20241024,101100,16822170,4340,4340,4340,4340,50
|
|
20241024,101000,16605170,4335,4365,4365,4335,1160
|
|
20241024,100900,11562765,4370,4370,4370,4370,1
|
|
20241024,100800,11558395,4370,4370,4370,4370,0
|
|
20241024,100700,11558395,4370,4370,4370,4370,0
|
|
20241024,100600,11558395,4370,4370,4370,4370,0
|
|
20241024,100500,11558395,4370,4370,4370,4370,10
|
|
20241024,100400,11514695,4370,4370,4370,4370,0
|
|
20241024,100300,11514695,4370,4370,4370,4370,0
|
|
20241024,100200,11514695,4370,4370,4370,4370,4
|
|
20241024,100100,11497215,4370,4370,4370,4370,3
|
|
20241024,100000,11484105,4370,4370,4370,4370,1
|
|
20241024,095900,11479735,4370,4370,4370,4370,3
|
|
20241024,095800,11466625,4370,4370,4370,4370,2
|
|
20241024,095700,11457885,4370,4365,4370,4365,3
|
|
20241024,095600,11444785,4370,4370,4370,4370,0
|
|
20241024,095500,11444785,4370,4370,4370,4370,0
|
|
20241024,095400,11444785,4370,4370,4370,4370,0
|
|
20241024,095300,11444785,4370,4370,4370,4370,0
|
|
20241024,095200,11444785,4370,4370,4370,4370,0
|
|
20241024,095100,11444785,4370,4370,4370,4370,0
|
|
20241024,095000,11444785,4370,4370,4370,4370,0
|
|
20241024,094900,11444785,4370,4370,4370,4370,0
|
|
20241024,094800,11444785,4370,4370,4370,4370,2
|
|
20241024,094700,11436045,4340,4340,4340,4340,0
|
|
20241024,094600,11436045,4340,4365,4365,4335,776
|
|
20241024,094500,8070395,4380,4380,4380,4380,0
|
|
20241024,094400,8070395,4380,4380,4380,4380,651
|
|
20241024,094300,5219015,4380,4375,4380,4375,8
|
|
20241024,094200,5184010,4375,4375,4375,4375,10
|
|
20241024,094100,5140260,4375,4375,4375,4375,5
|
|
20241024,094000,5118385,4375,4375,4375,4375,1
|
|
20241024,093900,5114010,4380,4380,4380,4380,0
|
|
20241024,093800,5114010,4380,4380,4380,4380,1
|
|
20241024,093700,5109630,4380,4370,4380,4370,32
|
|
20241024,093600,4969780,4365,4365,4365,4365,0
|
|
20241024,093500,4969780,4365,4370,4370,4365,5
|
|
20241024,093400,4947950,4380,4380,4380,4380,0
|
|
20241024,093300,4947950,4380,4380,4380,4380,45
|
|
20241024,093200,4750850,4380,4380,4380,4380,0
|
|
20241024,093100,4750850,4380,4380,4380,4380,0
|
|
20241024,093000,4750850,4380,4380,4380,4370,8
|
|
20241024,092900,4715855,4380,4380,4380,4380,0
|
|
20241024,092800,4715855,4380,4380,4380,4380,0
|
|
20241024,092700,4715855,4380,4380,4380,4380,14
|
|
20241024,092600,4654535,4380,4380,4380,4380,4
|
|
20241024,092500,4637015,4380,4380,4380,4380,1
|
|
20241024,092400,4632635,4380,4380,4380,4380,0
|
|
20241024,092300,4632635,4380,4380,4380,4380,0
|
|
20241024,092200,4632635,4380,4375,4380,4375,5
|
|
20241024,092100,4610755,4340,4380,4380,4340,15
|
|
20241024,092000,4545420,4380,4380,4380,4380,0
|
|
20241024,091900,4545420,4380,4380,4380,4380,0
|
|
20241024,091800,4545420,4380,4380,4380,4380,0
|
|
20241024,091700,4545420,4380,4380,4380,4380,0
|
|
20241024,091600,4545420,4380,4380,4380,4380,2
|
|
20241024,091500,4536660,4380,4365,4380,4365,74
|
|
20241024,091400,4213315,4370,4375,4375,4330,252
|
|
20241024,091300,3121390,4335,4335,4335,4335,0
|
|
20241024,091200,3121390,4335,4365,4365,4335,184
|
|
20241024,091100,2320720,4385,4385,4385,4385,1
|
|
20241024,091000,2316335,4385,4385,4385,4385,1
|
|
20241024,090900,2311950,4380,4380,4380,4380,54
|
|
20241024,090800,2075430,4380,4380,4380,4380,10
|
|
20241024,090700,2031630,4380,4380,4380,4380,0
|
|
20241024,090600,2031630,4380,4380,4380,4380,0
|
|
20241024,090500,2031630,4380,4380,4380,4380,50
|
|
20241024,090400,1812630,4385,4385,4385,4385,0
|
|
20241024,090300,1812630,4385,4385,4385,4385,0
|
|
20241024,090200,1812630,4385,4385,4385,4385,88
|
|
20241024,090100,1426750,4390,4390,4390,4390,0
|
|
20241024,090000,1426750,4390,4390,4390,4390,325
|