648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194500,104392480,3300,3300,3300,3300,2979
|
|
20241024,194400,104392480,3300,3300,3300,3300,0
|
|
20241024,194300,104392480,3300,3300,3300,3300,0
|
|
20241024,194200,104392480,3300,3300,3300,3300,0
|
|
20241024,194100,104392480,3300,3300,3300,3300,0
|
|
20241024,194000,104392480,3300,3300,3300,3300,0
|
|
20241024,193900,104392480,3300,3300,3300,3300,0
|
|
20241024,193800,104392480,3300,3300,3300,3300,0
|
|
20241024,193700,104392480,3300,3300,3300,3300,0
|
|
20241024,193600,104392480,3300,3300,3300,3300,0
|
|
20241024,193500,104392480,3300,3300,3300,3300,0
|
|
20241024,193400,104392480,3300,3300,3300,3300,0
|
|
20241024,193300,104392480,3300,3300,3300,3300,0
|
|
20241024,193200,104392480,3300,3300,3300,3300,0
|
|
20241024,193100,104392480,3300,3300,3300,3300,0
|
|
20241024,193000,104392480,3300,3300,3300,3300,0
|
|
20241024,192900,104392480,3300,3300,3300,3300,0
|
|
20241024,192800,104392480,3300,3300,3300,3300,0
|
|
20241024,192700,104392480,3300,3300,3300,3300,0
|
|
20241024,192600,104392480,3300,3300,3300,3300,0
|
|
20241024,192500,104392480,3300,3300,3300,3300,0
|
|
20241024,192400,104392480,3300,3300,3300,3300,0
|
|
20241024,192300,104392480,3300,3300,3300,3300,0
|
|
20241024,192200,104392480,3300,3300,3300,3300,0
|
|
20241024,192100,104392480,3300,3300,3300,3300,0
|
|
20241024,192000,104392480,3300,3300,3300,3300,0
|
|
20241024,191900,104392480,3300,3300,3300,3300,0
|
|
20241024,191800,104392480,3300,3300,3300,3300,0
|
|
20241024,191700,104392480,3300,3300,3300,3300,0
|
|
20241024,191600,104392480,3300,3300,3300,3300,0
|
|
20241024,191500,104392480,3300,3300,3300,3300,2979
|
|
20241024,191400,104392480,3300,3300,3300,3300,0
|
|
20241024,191300,104392480,3300,3300,3300,3300,0
|
|
20241024,191200,104392480,3300,3300,3300,3300,0
|
|
20241024,191100,104392480,3300,3300,3300,3300,0
|
|
20241024,191000,104392480,3300,3300,3300,3300,0
|
|
20241024,190900,104392480,3300,3300,3300,3300,0
|
|
20241024,190800,104392480,3300,3300,3300,3300,0
|
|
20241024,190700,104392480,3300,3300,3300,3300,0
|
|
20241024,190600,104392480,3300,3300,3300,3300,0
|
|
20241024,190500,104392480,3300,3300,3300,3300,0
|
|
20241024,190400,104392480,3300,3300,3300,3300,0
|
|
20241024,190300,104392480,3300,3300,3300,3300,0
|
|
20241024,190200,104392480,3300,3300,3300,3300,0
|
|
20241024,190100,104392480,3300,3300,3300,3300,0
|
|
20241024,190000,104392480,3300,3300,3300,3300,0
|
|
20241024,185900,104392480,3300,3300,3300,3300,0
|
|
20241024,185800,104392480,3300,3300,3300,3300,0
|
|
20241024,185700,104392480,3300,3300,3300,3300,0
|
|
20241024,185600,104392480,3300,3300,3300,3300,0
|
|
20241024,185500,104392480,3300,3300,3300,3300,0
|
|
20241024,185400,104392480,3300,3300,3300,3300,0
|
|
20241024,185300,104392480,3300,3300,3300,3300,0
|
|
20241024,185200,104392480,3300,3300,3300,3300,0
|
|
20241024,185100,104392480,3300,3300,3300,3300,0
|
|
20241024,185000,104392480,3300,3300,3300,3300,0
|
|
20241024,184900,104392480,3300,3300,3300,3300,0
|
|
20241024,184800,104392480,3300,3300,3300,3300,0
|
|
20241024,184700,104392480,3300,3300,3300,3300,0
|
|
20241024,184600,104392480,3300,3300,3300,3300,0
|
|
20241024,184500,104392480,3300,3300,3300,3300,2979
|
|
20241024,184400,104392480,3300,3300,3300,3300,0
|
|
20241024,184300,104392480,3300,3300,3300,3300,0
|
|
20241024,184200,104392480,3300,3300,3300,3300,0
|
|
20241024,184100,104392480,3300,3300,3300,3300,0
|
|
20241024,184000,104392480,3300,3300,3300,3300,0
|
|
20241024,183900,104392480,3300,3300,3300,3300,0
|
|
20241024,183800,104392480,3300,3300,3300,3300,0
|
|
20241024,183700,104392480,3300,3300,3300,3300,0
|
|
20241024,183600,104392480,3300,3300,3300,3300,0
|
|
20241024,183500,104392480,3300,3300,3300,3300,0
|
|
20241024,183400,104392480,3300,3300,3300,3300,0
|
|
20241024,183300,104392480,3300,3300,3300,3300,0
|
|
20241024,183200,104392480,3300,3300,3300,3300,0
|
|
20241024,183100,104392480,3300,3300,3300,3300,0
|
|
20241024,183000,104392480,3300,3300,3300,3300,0
|
|
20241024,182900,104392480,3300,3300,3300,3300,0
|
|
20241024,182800,104392480,3300,3300,3300,3300,0
|
|
20241024,182700,104392480,3300,3300,3300,3300,0
|
|
20241024,182600,104392480,3300,3300,3300,3300,0
|
|
20241024,182500,104392480,3300,3300,3300,3300,0
|
|
20241024,182400,104392480,3300,3300,3300,3300,0
|
|
20241024,182300,104392480,3300,3300,3300,3300,0
|
|
20241024,182200,104392480,3300,3300,3300,3300,0
|
|
20241024,182100,104392480,3300,3300,3300,3300,0
|
|
20241024,182000,104392480,3300,3300,3300,3300,0
|
|
20241024,181900,104392480,3300,3300,3300,3300,0
|
|
20241024,181800,104392480,3300,3300,3300,3300,0
|
|
20241024,181700,104392480,3300,3300,3300,3300,0
|
|
20241024,181600,104392480,3300,3300,3300,3300,0
|
|
20241024,181500,104392480,3300,3300,3300,3300,2979
|
|
20241024,181400,104392480,3300,3300,3300,3300,0
|
|
20241024,181300,104392480,3300,3300,3300,3300,0
|
|
20241024,181200,104392480,3300,3300,3300,3300,0
|
|
20241024,181100,104392480,3300,3300,3300,3300,0
|
|
20241024,181000,104392480,3300,3300,3300,3300,0
|
|
20241024,180900,104392480,3300,3300,3300,3300,0
|
|
20241024,180800,104392480,3300,3300,3300,3300,0
|
|
20241024,180700,104392480,3300,3300,3300,3300,0
|
|
20241024,180600,104392480,3300,3300,3300,3300,0
|
|
20241024,180500,104392480,3300,3300,3300,3300,0
|
|
20241024,180400,104392480,3300,3300,3300,3300,0
|
|
20241024,180300,104392480,3300,3300,3300,3300,0
|
|
20241024,180200,104392480,3300,3300,3300,3300,0
|
|
20241024,180100,104392480,3300,3300,3300,3300,0
|
|
20241024,180000,104392480,3300,3300,3300,3300,0
|
|
20241024,175900,104392480,3300,3300,3300,3300,0
|
|
20241024,175800,104392480,3300,3300,3300,3300,0
|
|
20241024,175700,104392480,3300,3300,3300,3300,0
|
|
20241024,175600,104392480,3300,3300,3300,3300,0
|
|
20241024,175500,104392480,3300,3300,3300,3300,0
|
|
20241024,175400,104392480,3300,3300,3300,3300,0
|
|
20241024,175300,104392480,3300,3300,3300,3300,0
|
|
20241024,175200,104392480,3300,3300,3300,3300,0
|
|
20241024,175100,104392480,3300,3300,3300,3300,0
|
|
20241024,175000,104392480,3300,3300,3300,3300,0
|
|
20241024,174900,104392480,3300,3300,3300,3300,0
|
|
20241024,174800,104392480,3300,3300,3300,3300,0
|
|
20241024,174700,104392480,3300,3300,3300,3300,0
|
|
20241024,174600,104392480,3300,3300,3300,3300,0
|
|
20241024,174500,104392480,3300,3300,3300,3300,2979
|
|
20241024,174400,104392480,3300,3300,3300,3300,0
|
|
20241024,174300,104392480,3300,3300,3300,3300,0
|
|
20241024,174200,104392480,3300,3300,3300,3300,0
|
|
20241024,174100,104392480,3300,3300,3300,3300,0
|
|
20241024,174000,104392480,3300,3300,3300,3300,0
|
|
20241024,173900,104392480,3300,3300,3300,3300,0
|
|
20241024,173800,104392480,3300,3300,3300,3300,0
|
|
20241024,173700,104392480,3300,3300,3300,3300,0
|
|
20241024,173600,104392480,3300,3300,3300,3300,0
|
|
20241024,173500,104392480,3300,3300,3300,3300,0
|
|
20241024,173400,104392480,3300,3300,3300,3300,0
|
|
20241024,173300,104392480,3300,3300,3300,3300,0
|
|
20241024,173200,104392480,3300,3300,3300,3300,0
|
|
20241024,173100,104392480,3300,3300,3300,3300,0
|
|
20241024,173000,104392480,3300,3300,3300,3300,0
|
|
20241024,172900,104392480,3300,3300,3300,3300,0
|
|
20241024,172800,104392480,3300,3300,3300,3300,0
|
|
20241024,172700,104392480,3300,3300,3300,3300,0
|
|
20241024,172600,104392480,3300,3300,3300,3300,0
|
|
20241024,172500,104392480,3300,3300,3300,3300,0
|
|
20241024,172400,104392480,3300,3300,3300,3300,0
|
|
20241024,172300,104392480,3300,3300,3300,3300,0
|
|
20241024,172200,104392480,3300,3300,3300,3300,0
|
|
20241024,172100,104392480,3300,3300,3300,3300,0
|
|
20241024,172000,104392480,3300,3300,3300,3300,0
|
|
20241024,171900,104392480,3300,3300,3300,3300,0
|
|
20241024,171800,104392480,3300,3300,3300,3300,0
|
|
20241024,171700,104392480,3300,3300,3300,3300,0
|
|
20241024,171600,104392480,3300,3300,3300,3300,0
|
|
20241024,171500,104392480,3300,3300,3300,3300,2979
|
|
20241024,171400,104392480,3300,3300,3300,3300,0
|
|
20241024,171300,104392480,3300,3300,3300,3300,0
|
|
20241024,171200,104392480,3300,3300,3300,3300,0
|
|
20241024,171100,104392480,3300,3300,3300,3300,0
|
|
20241024,171000,104392480,3300,3300,3300,3300,0
|
|
20241024,170900,104392480,3300,3300,3300,3300,0
|
|
20241024,170800,104392480,3300,3300,3300,3300,0
|
|
20241024,170700,104392480,3300,3300,3300,3300,0
|
|
20241024,170600,104392480,3300,3300,3300,3300,0
|
|
20241024,170500,104392480,3300,3300,3300,3300,0
|
|
20241024,170400,104392480,3300,3300,3300,3300,0
|
|
20241024,170300,104392480,3300,3300,3300,3300,0
|
|
20241024,170200,104392480,3300,3300,3300,3300,0
|
|
20241024,170100,104392480,3300,3300,3300,3300,0
|
|
20241024,170000,104392480,3300,3300,3300,3300,0
|
|
20241024,165900,104392480,3300,3300,3300,3300,0
|
|
20241024,165800,104392480,3300,3300,3300,3300,0
|
|
20241024,165700,104392480,3300,3300,3300,3300,0
|
|
20241024,165600,104392480,3300,3300,3300,3300,0
|
|
20241024,165500,104392480,3300,3300,3300,3300,0
|
|
20241024,165400,104392480,3300,3300,3300,3300,0
|
|
20241024,165300,104392480,3300,3300,3300,3300,0
|
|
20241024,165200,104392480,3300,3300,3300,3300,0
|
|
20241024,165100,104392480,3300,3300,3300,3300,0
|
|
20241024,165000,104392480,3300,3300,3300,3300,0
|
|
20241024,164900,104392480,3300,3300,3300,3300,0
|
|
20241024,164800,104392480,3300,3300,3300,3300,0
|
|
20241024,164700,104392480,3300,3300,3300,3300,0
|
|
20241024,164600,104392480,3300,3300,3300,3300,0
|
|
20241024,164500,104392480,3300,3300,3300,3300,2979
|
|
20241024,164400,104392480,3300,3300,3300,3300,0
|
|
20241024,164300,104392480,3300,3300,3300,3300,0
|
|
20241024,164200,104392480,3300,3300,3300,3300,0
|
|
20241024,164100,104392480,3300,3300,3300,3300,0
|
|
20241024,164000,104392480,3300,3300,3300,3300,0
|
|
20241024,163900,104392480,3300,3300,3300,3300,0
|
|
20241024,163800,104392480,3300,3300,3300,3300,0
|
|
20241024,163700,104392480,3300,3300,3300,3300,0
|
|
20241024,163600,104392480,3300,3300,3300,3300,0
|
|
20241024,163500,104392480,3300,3300,3300,3300,0
|
|
20241024,163400,104392480,3300,3300,3300,3300,0
|
|
20241024,163300,104392480,3300,3300,3300,3300,0
|
|
20241024,163200,104392480,3300,3300,3300,3300,0
|
|
20241024,163100,104392480,3300,3300,3300,3300,0
|
|
20241024,163000,104392480,3300,3300,3300,3300,0
|
|
20241024,162900,104392480,3300,3300,3300,3300,0
|
|
20241024,162800,104392480,3300,3300,3300,3300,0
|
|
20241024,162700,104392480,3300,3300,3300,3300,0
|
|
20241024,162600,104392480,3300,3300,3300,3300,0
|
|
20241024,162500,104392480,3300,3300,3300,3300,0
|
|
20241024,162400,104392480,3300,3300,3300,3300,0
|
|
20241024,162300,104392480,3300,3300,3300,3300,0
|
|
20241024,162200,104392480,3300,3300,3300,3300,0
|
|
20241024,162100,104392480,3300,3300,3300,3300,0
|
|
20241024,162000,104392480,3300,3300,3300,3300,0
|
|
20241024,161900,104392480,3300,3300,3300,3300,0
|
|
20241024,161800,104392480,3300,3300,3300,3300,0
|
|
20241024,161700,104392480,3300,3300,3300,3300,0
|
|
20241024,161600,104392480,3300,3300,3300,3300,0
|
|
20241024,161500,104392480,3300,3300,3300,3300,2979
|
|
20241024,161400,104392480,3300,3300,3300,3300,0
|
|
20241024,161300,104392480,3300,3300,3300,3300,0
|
|
20241024,161200,104392480,3300,3300,3300,3300,0
|
|
20241024,161100,104392480,3300,3300,3300,3300,0
|
|
20241024,161000,104392480,3300,3300,3300,3300,0
|
|
20241024,160900,104392480,3300,3300,3300,3300,0
|
|
20241024,160800,104392480,3300,3300,3300,3300,0
|
|
20241024,160700,104392480,3300,3300,3300,3300,0
|
|
20241024,160600,104392480,3300,3300,3300,3300,0
|
|
20241024,160500,104392480,3300,3300,3300,3300,0
|
|
20241024,160400,104392480,3300,3300,3300,3300,0
|
|
20241024,160300,104392480,3300,3300,3300,3300,0
|
|
20241024,160200,104392480,3300,3300,3300,3300,0
|
|
20241024,160100,104392480,3300,3300,3300,3300,0
|
|
20241024,160000,104392480,3300,3300,3300,3300,0
|
|
20241024,155900,104392480,3300,3300,3300,3300,0
|
|
20241024,155800,104392480,3300,3300,3300,3300,0
|
|
20241024,155700,104392480,3300,3300,3300,3300,0
|
|
20241024,155600,104392480,3300,3300,3300,3300,0
|
|
20241024,155500,104392480,3300,3300,3300,3300,0
|
|
20241024,155400,104392480,3300,3300,3300,3300,0
|
|
20241024,155300,104392480,3300,3300,3300,3300,0
|
|
20241024,155200,104392480,3300,3300,3300,3300,0
|
|
20241024,155100,104392480,3300,3300,3300,3300,0
|
|
20241024,155000,104392480,3300,3300,3300,3300,0
|
|
20241024,154900,104392480,3300,3300,3300,3300,0
|
|
20241024,154800,104392480,3300,3300,3300,3300,0
|
|
20241024,154700,104392480,3300,3300,3300,3300,0
|
|
20241024,154600,104392480,3300,3300,3300,3300,0
|
|
20241024,154500,104392480,3300,3300,3300,3300,2979
|
|
20241024,154400,104392480,3300,3300,3300,3300,0
|
|
20241024,154300,104392480,3300,3300,3300,3300,0
|
|
20241024,154200,104392480,3300,3300,3300,3300,0
|
|
20241024,154100,104392480,3300,3300,3300,3300,0
|
|
20241024,154000,104392480,3300,3300,3300,3300,0
|
|
20241024,153900,104392480,3300,3300,3300,3300,0
|
|
20241024,153800,104392480,3300,3300,3300,3300,0
|
|
20241024,153700,104392480,3300,3300,3300,3300,0
|
|
20241024,153600,104392480,3300,3300,3300,3300,0
|
|
20241024,153500,104392480,3300,3300,3300,3300,0
|
|
20241024,153400,104392480,3300,3300,3300,3300,0
|
|
20241024,153300,104392480,3300,3300,3300,3300,0
|
|
20241024,153200,104392480,3300,3300,3300,3300,0
|
|
20241024,153100,104392480,3300,3300,3300,3300,0
|
|
20241024,153000,104392480,3300,3300,3300,3300,2979
|
|
20241024,152900,94561780,3325,3325,3325,3325,0
|
|
20241024,152800,94561780,3325,3325,3325,3325,0
|
|
20241024,152700,94561780,3325,3325,3325,3325,0
|
|
20241024,152600,94561780,3325,3325,3325,3325,0
|
|
20241024,152500,94561780,3325,3325,3325,3325,0
|
|
20241024,152400,94561780,3325,3325,3325,3325,0
|
|
20241024,152300,94561780,3325,3325,3325,3325,0
|
|
20241024,152200,94561780,3325,3325,3325,3325,0
|
|
20241024,152100,94561780,3325,3325,3325,3325,0
|
|
20241024,152000,94561780,3325,3325,3325,3325,0
|
|
20241024,151900,94561780,3325,3255,3325,3255,1602
|
|
20241024,151800,89285115,3255,3260,3260,3245,210
|
|
20241024,151700,88600625,3255,3255,3255,3255,5
|
|
20241024,151600,88584350,3265,3265,3265,3265,0
|
|
20241024,151500,88584350,3265,3260,3265,3260,107
|
|
20241024,151400,88235495,3260,3265,3265,3260,107
|
|
20241024,151300,87886640,3245,3245,3245,3240,74
|
|
20241024,151200,87646580,3270,3270,3270,3270,0
|
|
20241024,151100,87646580,3270,3270,3270,3270,0
|
|
20241024,151000,87646580,3270,3265,3270,3265,13
|
|
20241024,150900,87604120,3270,3230,3270,3210,2404
|
|
20241024,150800,79858705,3235,3235,3235,3235,0
|
|
20241024,150700,79858705,3235,3235,3235,3235,0
|
|
20241024,150600,79858705,3235,3235,3235,3235,0
|
|
20241024,150500,79858705,3235,3235,3235,3235,0
|
|
20241024,150400,79858705,3235,3230,3235,3230,2
|
|
20241024,150300,79852240,3225,3225,3225,3225,179
|
|
20241024,150200,79274965,3225,3225,3225,3225,0
|
|
20241024,150100,79274965,3225,3220,3225,3220,20
|
|
20241024,150000,79210470,3225,3225,3225,3225,200
|
|
20241024,145900,78565470,3225,3225,3225,3225,0
|
|
20241024,145800,78565470,3225,3225,3225,3225,0
|
|
20241024,145700,78565470,3225,3230,3230,3220,106
|
|
20241024,145600,78223630,3235,3235,3235,3235,1
|
|
20241024,145500,78220395,3230,3230,3230,3230,0
|
|
20241024,145400,78220395,3230,3235,3235,3230,2
|
|
20241024,145300,78213930,3240,3240,3240,3240,1
|
|
20241024,145200,78210690,3240,3240,3240,3240,1
|
|
20241024,145100,78207450,3225,3230,3230,3225,15
|
|
20241024,145000,78159020,3235,3235,3235,3235,0
|
|
20241024,144900,78159020,3235,3235,3235,3235,0
|
|
20241024,144800,78159020,3235,3235,3235,3235,0
|
|
20241024,144700,78159020,3235,3235,3235,3235,1
|
|
20241024,144600,78155785,3240,3240,3240,3240,0
|
|
20241024,144500,78155785,3240,3235,3240,3235,2
|
|
20241024,144400,78149310,3230,3235,3240,3230,6
|
|
20241024,144300,78129915,3235,3235,3235,3235,2
|
|
20241024,144200,78123445,3240,3225,3240,3215,867
|
|
20241024,144100,75335715,3230,3230,3230,3230,0
|
|
20241024,144000,75335715,3230,3230,3230,3230,1
|
|
20241024,143900,75332485,3225,3225,3225,3215,2429
|
|
20241024,143800,67523225,3230,3230,3235,3230,3
|
|
20241024,143700,67513530,3235,3225,3235,3225,15
|
|
20241024,143600,67465120,3225,3220,3225,3220,7
|
|
20241024,143500,67442575,3215,3220,3220,3215,6
|
|
20241024,143400,67423275,3225,3225,3225,3225,0
|
|
20241024,143300,67423275,3225,3225,3225,3225,0
|
|
20241024,143200,67423275,3225,3225,3225,3225,0
|
|
20241024,143100,67423275,3225,3225,3225,3225,0
|
|
20241024,143000,67423275,3225,3225,3225,3225,1
|
|
20241024,142900,67420050,3230,3230,3230,3230,0
|
|
20241024,142800,67420050,3230,3230,3230,3230,0
|
|
20241024,142700,67420050,3230,3225,3230,3225,2
|
|
20241024,142600,67413595,3230,3230,3230,3230,0
|
|
20241024,142500,67413595,3230,3230,3230,3230,0
|
|
20241024,142400,67413595,3230,3225,3230,3225,10
|
|
20241024,142300,67381340,3225,3225,3230,3225,3
|
|
20241024,142200,67371660,3235,3225,3235,3215,600
|
|
20241024,142100,65438140,3230,3230,3230,3230,0
|
|
20241024,142000,65438140,3230,3230,3230,3230,0
|
|
20241024,141900,65438140,3230,3230,3230,3230,1
|
|
20241024,141800,65434910,3220,3220,3220,3220,0
|
|
20241024,141700,65434910,3220,3220,3220,3220,17
|
|
20241024,141600,65380170,3220,3225,3225,3220,3
|
|
20241024,141500,65370505,3230,3230,3230,3230,1
|
|
20241024,141400,65367275,3230,3230,3230,3230,1
|
|
20241024,141300,65364045,3220,3230,3230,3220,4
|
|
20241024,141200,65351150,3220,3225,3230,3220,22
|
|
20241024,141100,65280290,3220,3225,3240,3220,18
|
|
20241024,141000,65222180,3215,3225,3225,3215,15
|
|
20241024,140900,65173895,3215,3220,3225,3215,42
|
|
20241024,140800,65038625,3215,3235,3235,3215,55
|
|
20241024,140700,64861495,3240,3240,3240,3240,0
|
|
20241024,140600,64861495,3240,3240,3240,3240,0
|
|
20241024,140500,64861495,3240,3240,3240,3240,0
|
|
20241024,140400,64861495,3240,3240,3240,3240,0
|
|
20241024,140300,64861495,3240,3240,3240,3240,1
|
|
20241024,140200,64858255,3240,3240,3240,3240,0
|
|
20241024,140100,64858255,3240,3240,3240,3240,0
|
|
20241024,140000,64858255,3240,3240,3240,3240,1
|
|
20241024,135900,64855015,3215,3215,3215,3215,0
|
|
20241024,135800,64855015,3215,3235,3235,3215,2552
|
|
20241024,135700,56635065,3240,3240,3240,3240,0
|
|
20241024,135600,56635065,3240,3240,3240,3240,0
|
|
20241024,135500,56635065,3240,3240,3240,3240,0
|
|
20241024,135400,56635065,3240,3240,3240,3240,0
|
|
20241024,135300,56635065,3240,3240,3240,3240,0
|
|
20241024,135200,56635065,3240,3230,3240,3220,314
|
|
20241024,135100,55623590,3235,3235,3235,3235,0
|
|
20241024,135000,55623590,3235,3235,3235,3235,0
|
|
20241024,134900,55623590,3235,3240,3240,3235,4
|
|
20241024,134800,55610635,3220,3240,3240,3220,23
|
|
20241024,134700,55536485,3240,3235,3240,3235,10
|
|
20241024,134600,55504130,3235,3235,3235,3235,100
|
|
20241024,134500,55180630,3225,3230,3230,3225,6
|
|
20241024,134400,55161275,3235,3235,3235,3235,0
|
|
20241024,134300,55161275,3235,3235,3235,3235,0
|
|
20241024,134200,55161275,3235,3235,3235,3235,0
|
|
20241024,134100,55161275,3235,3235,3235,3235,0
|
|
20241024,134000,55161275,3235,3235,3235,3235,0
|
|
20241024,133900,55161275,3235,3235,3235,3235,0
|
|
20241024,133800,55161275,3235,3235,3235,3235,0
|
|
20241024,133700,55161275,3235,3235,3235,3235,1
|
|
20241024,133600,55158040,3235,3235,3235,3235,0
|
|
20241024,133500,55158040,3235,3225,3235,3215,200
|
|
20241024,133400,54514410,3235,3235,3235,3235,4
|
|
20241024,133300,54501470,3235,3235,3235,3215,325
|
|
20241024,133200,53454055,3235,3235,3235,3235,0
|
|
20241024,133100,53454055,3235,3235,3235,3235,0
|
|
20241024,133000,53454055,3235,3235,3235,3235,0
|
|
20241024,132900,53454055,3235,3235,3235,3235,0
|
|
20241024,132800,53454055,3235,3225,3235,3225,9
|
|
20241024,132700,53425010,3225,3230,3230,3225,80
|
|
20241024,132600,53167000,3235,3235,3235,3235,0
|
|
20241024,132500,53167000,3235,3235,3235,3235,0
|
|
20241024,132400,53167000,3235,3235,3235,3235,0
|
|
20241024,132300,53167000,3235,3235,3235,3235,2
|
|
20241024,132200,53160530,3235,3235,3235,3235,0
|
|
20241024,132100,53160530,3235,3235,3235,3235,0
|
|
20241024,132000,53160530,3235,3235,3235,3235,8
|
|
20241024,131900,53134650,3235,3235,3235,3235,0
|
|
20241024,131800,53134650,3235,3235,3235,3235,2
|
|
20241024,131700,53128180,3235,3235,3235,3235,1
|
|
20241024,131600,53124945,3235,3235,3235,3235,1
|
|
20241024,131500,53121710,3235,3235,3235,3235,0
|
|
20241024,131400,53121710,3235,3235,3235,3235,0
|
|
20241024,131300,53121710,3235,3235,3235,3235,0
|
|
20241024,131200,53121710,3235,3235,3235,3235,0
|
|
20241024,131100,53121710,3235,3235,3235,3235,0
|
|
20241024,131000,53121710,3235,3235,3235,3235,1
|
|
20241024,130900,53118475,3235,3235,3235,3235,0
|
|
20241024,130800,53118475,3235,3235,3235,3235,0
|
|
20241024,130700,53118475,3235,3235,3235,3235,0
|
|
20241024,130600,53118475,3235,3235,3235,3235,0
|
|
20241024,130500,53118475,3235,3235,3235,3235,0
|
|
20241024,130400,53118475,3235,3235,3235,3235,5
|
|
20241024,130300,53102300,3220,3230,3230,3220,1890
|
|
20241024,130200,47016400,3235,3235,3235,3235,0
|
|
20241024,130100,47016400,3235,3235,3235,3235,0
|
|
20241024,130000,47016400,3235,3235,3235,3235,0
|
|
20241024,125900,47016400,3235,3235,3235,3235,0
|
|
20241024,125800,47016400,3235,3235,3235,3235,0
|
|
20241024,125700,47016400,3235,3235,3235,3235,0
|
|
20241024,125600,47016400,3235,3235,3235,3235,0
|
|
20241024,125500,47016400,3235,3235,3235,3235,0
|
|
20241024,125400,47016400,3235,3235,3235,3235,1
|
|
20241024,125300,47013165,3240,3240,3240,3240,1
|
|
20241024,125200,47009925,3240,3240,3240,3240,0
|
|
20241024,125100,47009925,3240,3240,3240,3240,0
|
|
20241024,125000,47009925,3240,3240,3240,3240,0
|
|
20241024,124900,47009925,3240,3240,3240,3240,0
|
|
20241024,124800,47009925,3240,3240,3240,3240,0
|
|
20241024,124700,47009925,3240,3240,3240,3240,0
|
|
20241024,124600,47009925,3240,3240,3240,3240,0
|
|
20241024,124500,47009925,3240,3240,3240,3240,0
|
|
20241024,124400,47009925,3240,3240,3240,3240,0
|
|
20241024,124300,47009925,3240,3240,3240,3240,30
|
|
20241024,124200,46912725,3240,3240,3240,3240,0
|
|
20241024,124100,46912725,3240,3240,3240,3240,0
|
|
20241024,124000,46912725,3240,3240,3240,3240,1
|
|
20241024,123900,46909485,3220,3230,3230,3220,100
|
|
20241024,123800,46587470,3220,3220,3220,3220,0
|
|
20241024,123700,46587470,3220,3225,3225,3220,3000
|
|
20241024,123600,36927365,3225,3230,3230,3225,3
|
|
20241024,123500,36917685,3225,3225,3225,3225,0
|
|
20241024,123400,36917685,3225,3225,3225,3225,0
|
|
20241024,123300,36917685,3225,3225,3225,3225,0
|
|
20241024,123200,36917685,3225,3230,3230,3225,5
|
|
20241024,123100,36901545,3235,3240,3240,3235,19
|
|
20241024,123000,36840075,3240,3240,3240,3240,0
|
|
20241024,122900,36840075,3240,3240,3240,3240,13
|
|
20241024,122800,36797955,3245,3245,3245,3245,1
|
|
20241024,122700,36794710,3240,3220,3240,3220,2229
|
|
20241024,122600,29616870,3225,3240,3240,3225,15
|
|
20241024,122500,29568415,3220,3240,3240,3220,5001
|
|
20241024,122400,13447010,3240,3240,3240,3235,386
|
|
20241024,122300,12196395,3240,3240,3240,3240,1
|
|
20241024,122200,12193155,3245,3245,3245,3245,1
|
|
20241024,122100,12189910,3245,3245,3245,3245,0
|
|
20241024,122000,12189910,3245,3245,3245,3245,1
|
|
20241024,121900,12186665,3235,3245,3245,3235,5
|
|
20241024,121800,12170475,3245,3245,3245,3245,1
|
|
20241024,121700,12167230,3245,3245,3245,3245,0
|
|
20241024,121600,12167230,3245,3245,3245,3245,0
|
|
20241024,121500,12167230,3245,3245,3245,3245,0
|
|
20241024,121400,12167230,3245,3245,3245,3245,0
|
|
20241024,121300,12167230,3245,3245,3245,3245,0
|
|
20241024,121200,12167230,3245,3245,3245,3245,0
|
|
20241024,121100,12167230,3245,3245,3245,3245,0
|
|
20241024,121000,12167230,3245,3245,3245,3245,0
|
|
20241024,120900,12167230,3245,3245,3245,3245,0
|
|
20241024,120800,12167230,3245,3245,3245,3245,0
|
|
20241024,120700,12167230,3245,3245,3245,3245,0
|
|
20241024,120600,12167230,3245,3245,3245,3245,0
|
|
20241024,120500,12167230,3245,3245,3245,3245,0
|
|
20241024,120400,12167230,3245,3245,3245,3245,0
|
|
20241024,120300,12167230,3245,3245,3245,3245,0
|
|
20241024,120200,12167230,3245,3245,3245,3245,0
|
|
20241024,120100,12167230,3245,3245,3245,3245,0
|
|
20241024,120000,12167230,3245,3245,3245,3245,0
|
|
20241024,115900,12167230,3245,3245,3245,3245,0
|
|
20241024,115800,12167230,3245,3245,3245,3245,0
|
|
20241024,115700,12167230,3245,3245,3245,3245,0
|
|
20241024,115600,12167230,3245,3245,3245,3245,0
|
|
20241024,115500,12167230,3245,3245,3245,3245,1
|
|
20241024,115400,12163985,3250,3250,3250,3250,0
|
|
20241024,115300,12163985,3250,3250,3250,3250,0
|
|
20241024,115200,12163985,3250,3250,3250,3250,0
|
|
20241024,115100,12163985,3250,3250,3250,3250,0
|
|
20241024,115000,12163985,3250,3250,3250,3250,0
|
|
20241024,114900,12163985,3250,3250,3250,3250,0
|
|
20241024,114800,12163985,3250,3250,3250,3250,0
|
|
20241024,114700,12163985,3250,3250,3250,3250,0
|
|
20241024,114600,12163985,3250,3250,3250,3250,0
|
|
20241024,114500,12163985,3250,3250,3250,3250,0
|
|
20241024,114400,12163985,3250,3250,3250,3250,0
|
|
20241024,114300,12163985,3250,3250,3250,3250,0
|
|
20241024,114200,12163985,3250,3250,3250,3250,0
|
|
20241024,114100,12163985,3250,3250,3250,3250,0
|
|
20241024,114000,12163985,3250,3250,3250,3250,0
|
|
20241024,113900,12163985,3250,3250,3250,3250,0
|
|
20241024,113800,12163985,3250,3250,3250,3250,0
|
|
20241024,113700,12163985,3250,3250,3250,3250,0
|
|
20241024,113600,12163985,3250,3250,3250,3250,0
|
|
20241024,113500,12163985,3250,3250,3250,3250,0
|
|
20241024,113400,12163985,3250,3250,3250,3250,0
|
|
20241024,113300,12163985,3250,3250,3250,3250,0
|
|
20241024,113200,12163985,3250,3250,3250,3250,0
|
|
20241024,113100,12163985,3250,3250,3250,3250,1
|
|
20241024,113000,12160735,3235,3235,3235,3235,0
|
|
20241024,112900,12160735,3235,3235,3235,3235,200
|
|
20241024,112800,11513735,3235,3235,3235,3235,0
|
|
20241024,112700,11513735,3235,3235,3235,3235,0
|
|
20241024,112600,11513735,3235,3235,3235,3235,0
|
|
20241024,112500,11513735,3235,3245,3245,3235,441
|
|
20241024,112400,10087075,3255,3255,3255,3255,0
|
|
20241024,112300,10087075,3255,3255,3255,3255,0
|
|
20241024,112200,10087075,3255,3255,3255,3255,0
|
|
20241024,112100,10087075,3255,3255,3255,3255,0
|
|
20241024,112000,10087075,3255,3255,3255,3255,0
|
|
20241024,111900,10087075,3255,3255,3255,3255,0
|
|
20241024,111800,10087075,3255,3255,3255,3255,0
|
|
20241024,111700,10087075,3255,3255,3255,3255,0
|
|
20241024,111600,10087075,3255,3255,3255,3255,1
|
|
20241024,111500,10083820,3250,3250,3250,3250,0
|
|
20241024,111400,10083820,3250,3250,3250,3250,0
|
|
20241024,111300,10083820,3250,3250,3250,3250,1
|
|
20241024,111200,10080570,3225,3225,3225,3225,0
|
|
20241024,111100,10080570,3225,3240,3240,3225,177
|
|
20241024,111000,9509215,3225,3225,3225,3225,0
|
|
20241024,110900,9509215,3225,3240,3240,3225,117
|
|
20241024,110800,9130630,3245,3245,3245,3245,1
|
|
20241024,110700,9127385,3250,3250,3250,3250,2
|
|
20241024,110600,9120885,3250,3250,3250,3250,0
|
|
20241024,110500,9120885,3250,3250,3250,3250,0
|
|
20241024,110400,9120885,3250,3250,3250,3250,0
|
|
20241024,110300,9120885,3250,3250,3250,3250,10
|
|
20241024,110200,9088385,3255,3255,3255,3255,0
|
|
20241024,110100,9088385,3255,3255,3255,3255,0
|
|
20241024,110000,9088385,3255,3255,3255,3255,0
|
|
20241024,105900,9088385,3255,3255,3255,3255,0
|
|
20241024,105800,9088385,3255,3255,3255,3255,0
|
|
20241024,105700,9088385,3255,3255,3255,3255,0
|
|
20241024,105600,9088385,3255,3255,3255,3255,0
|
|
20241024,105500,9088385,3255,3250,3255,3250,4
|
|
20241024,105400,9075380,3240,3240,3240,3240,0
|
|
20241024,105300,9075380,3240,3240,3240,3240,0
|
|
20241024,105200,9075380,3240,3240,3240,3240,0
|
|
20241024,105100,9075380,3240,3240,3240,3240,0
|
|
20241024,105000,9075380,3240,3245,3245,3240,24
|
|
20241024,104900,8997615,3250,3250,3250,3250,0
|
|
20241024,104800,8997615,3250,3250,3250,3250,1
|
|
20241024,104700,8994365,3245,3245,3245,3245,0
|
|
20241024,104600,8994365,3245,3245,3245,3245,0
|
|
20241024,104500,8994365,3245,3245,3245,3245,0
|
|
20241024,104400,8994365,3245,3245,3245,3245,0
|
|
20241024,104300,8994365,3245,3245,3245,3245,0
|
|
20241024,104200,8994365,3245,3245,3245,3245,0
|
|
20241024,104100,8994365,3245,3245,3245,3245,0
|
|
20241024,104000,8994365,3245,3245,3245,3245,0
|
|
20241024,103900,8994365,3245,3245,3245,3245,0
|
|
20241024,103800,8994365,3245,3245,3245,3245,0
|
|
20241024,103700,8994365,3245,3245,3245,3245,9
|
|
20241024,103600,8965160,3245,3245,3245,3245,0
|
|
20241024,103500,8965160,3245,3250,3250,3245,2
|
|
20241024,103400,8958665,3255,3255,3255,3255,0
|
|
20241024,103300,8958665,3255,3255,3255,3255,1
|
|
20241024,103200,8955410,3265,3265,3265,3265,0
|
|
20241024,103100,8955410,3265,3265,3265,3265,0
|
|
20241024,103000,8955410,3265,3265,3265,3265,0
|
|
20241024,102900,8955410,3265,3265,3265,3265,0
|
|
20241024,102800,8955410,3265,3265,3265,3265,0
|
|
20241024,102700,8955410,3265,3265,3265,3265,0
|
|
20241024,102600,8955410,3265,3265,3265,3265,0
|
|
20241024,102500,8955410,3265,3265,3265,3265,0
|
|
20241024,102400,8955410,3265,3265,3265,3265,0
|
|
20241024,102300,8955410,3265,3265,3265,3265,0
|
|
20241024,102200,8955410,3265,3265,3265,3265,0
|
|
20241024,102100,8955410,3265,3265,3265,3265,0
|
|
20241024,102000,8955410,3265,3265,3265,3265,0
|
|
20241024,101900,8955410,3265,3265,3265,3265,0
|
|
20241024,101800,8955410,3265,3265,3265,3265,0
|
|
20241024,101700,8955410,3265,3265,3265,3265,0
|
|
20241024,101600,8955410,3265,3265,3265,3265,0
|
|
20241024,101500,8955410,3265,3265,3265,3265,0
|
|
20241024,101400,8955410,3265,3265,3265,3265,0
|
|
20241024,101300,8955410,3265,3265,3265,3265,0
|
|
20241024,101200,8955410,3265,3265,3265,3265,0
|
|
20241024,101100,8955410,3265,3265,3265,3265,0
|
|
20241024,101000,8955410,3265,3265,3265,3265,0
|
|
20241024,100900,8955410,3265,3265,3265,3265,0
|
|
20241024,100800,8955410,3265,3265,3265,3265,0
|
|
20241024,100700,8955410,3265,3265,3265,3265,0
|
|
20241024,100600,8955410,3265,3265,3265,3265,0
|
|
20241024,100500,8955410,3265,3265,3265,3265,0
|
|
20241024,100400,8955410,3265,3265,3265,3265,0
|
|
20241024,100300,8955410,3265,3265,3265,3265,0
|
|
20241024,100200,8955410,3265,3265,3265,3265,0
|
|
20241024,100100,8955410,3265,3265,3265,3265,0
|
|
20241024,100000,8955410,3265,3265,3265,3265,0
|
|
20241024,095900,8955410,3265,3265,3265,3265,0
|
|
20241024,095800,8955410,3265,3265,3265,3265,0
|
|
20241024,095700,8955410,3265,3265,3265,3265,0
|
|
20241024,095600,8955410,3265,3265,3265,3265,90
|
|
20241024,095500,8661560,3265,3265,3265,3265,0
|
|
20241024,095400,8661560,3265,3265,3265,3265,0
|
|
20241024,095300,8661560,3265,3265,3265,3265,0
|
|
20241024,095200,8661560,3265,3265,3265,3265,0
|
|
20241024,095100,8661560,3265,3265,3265,3265,0
|
|
20241024,095000,8661560,3265,3265,3265,3265,20
|
|
20241024,094900,8596260,3265,3265,3265,3265,0
|
|
20241024,094800,8596260,3265,3265,3265,3265,0
|
|
20241024,094700,8596260,3265,3265,3265,3265,0
|
|
20241024,094600,8596260,3265,3265,3265,3265,0
|
|
20241024,094500,8596260,3265,3230,3265,3225,900
|
|
20241024,094400,5682260,3250,3250,3250,3250,0
|
|
20241024,094300,5682260,3250,3250,3250,3250,20
|
|
20241024,094200,5617260,3250,3250,3250,3250,17
|
|
20241024,094100,5562010,3250,3250,3250,3250,1
|
|
20241024,094000,5558760,3250,3250,3250,3250,0
|
|
20241024,093900,5558760,3250,3250,3250,3250,0
|
|
20241024,093800,5558760,3250,3250,3250,3250,0
|
|
20241024,093700,5558760,3250,3250,3250,3250,0
|
|
20241024,093600,5558760,3250,3250,3250,3250,0
|
|
20241024,093500,5558760,3250,3250,3250,3250,0
|
|
20241024,093400,5558760,3250,3250,3250,3250,0
|
|
20241024,093300,5558760,3250,3250,3250,3250,0
|
|
20241024,093200,5558760,3250,3250,3250,3250,0
|
|
20241024,093100,5558760,3250,3250,3250,3250,0
|
|
20241024,093000,5558760,3250,3230,3250,3230,41
|
|
20241024,092900,5425530,3220,3220,3220,3220,0
|
|
20241024,092800,5425530,3220,3220,3220,3220,0
|
|
20241024,092700,5425530,3220,3220,3220,3220,0
|
|
20241024,092600,5425530,3220,3220,3220,3220,0
|
|
20241024,092500,5425530,3220,3220,3220,3220,0
|
|
20241024,092400,5425530,3220,3220,3220,3220,0
|
|
20241024,092300,5425530,3220,3220,3220,3220,0
|
|
20241024,092200,5425530,3220,3220,3220,3220,0
|
|
20241024,092100,5425530,3220,3220,3220,3220,0
|
|
20241024,092000,5425530,3220,3220,3220,3220,0
|
|
20241024,091900,5425530,3220,3220,3220,3220,0
|
|
20241024,091800,5425530,3220,3220,3220,3220,0
|
|
20241024,091700,5425530,3220,3220,3220,3220,0
|
|
20241024,091600,5425530,3220,3220,3220,3220,0
|
|
20241024,091500,5425530,3220,3220,3220,3220,0
|
|
20241024,091400,5425530,3220,3235,3235,3220,150
|
|
20241024,091300,4941960,3265,3265,3265,3265,0
|
|
20241024,091200,4941960,3265,3230,3265,3230,270
|
|
20241024,091100,4068465,3235,3235,3235,3235,0
|
|
20241024,091000,4068465,3235,3240,3240,3235,250
|
|
20241024,090900,3258965,3245,3245,3245,3245,45
|
|
20241024,090800,3112940,3245,3245,3245,3245,1
|
|
20241024,090700,3109695,3270,3270,3270,3270,10
|
|
20241024,090600,3076995,3270,3270,3270,3270,0
|
|
20241024,090500,3076995,3270,3270,3270,3270,30
|
|
20241024,090400,2978895,3270,3270,3270,3270,0
|
|
20241024,090300,2978895,3270,3270,3270,3270,99
|
|
20241024,090200,2655165,3270,3270,3270,3270,0
|
|
20241024,090100,2655165,3270,3260,3270,3260,3
|
|
20241024,090000,2645370,3230,3230,3230,3230,819
|