610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190700,205746905,3465,3465,3465,3465,1146
|
|
20241024,190600,205746905,3465,3465,3465,3465,0
|
|
20241024,190500,205746905,3465,3465,3465,3465,0
|
|
20241024,190400,205746905,3465,3465,3465,3465,0
|
|
20241024,190300,205746905,3465,3465,3465,3465,0
|
|
20241024,190200,205746905,3465,3465,3465,3465,0
|
|
20241024,190100,205746905,3465,3465,3465,3465,0
|
|
20241024,190000,205746905,3465,3465,3465,3465,0
|
|
20241024,185900,205746905,3465,3465,3465,3465,0
|
|
20241024,185800,205746905,3465,3465,3465,3465,0
|
|
20241024,185700,205746905,3465,3465,3465,3465,0
|
|
20241024,185600,205746905,3465,3465,3465,3465,0
|
|
20241024,185500,205746905,3465,3465,3465,3465,0
|
|
20241024,185400,205746905,3465,3465,3465,3465,0
|
|
20241024,185300,205746905,3465,3465,3465,3465,0
|
|
20241024,185200,205746905,3465,3465,3465,3465,0
|
|
20241024,185100,205746905,3465,3465,3465,3465,0
|
|
20241024,185000,205746905,3465,3465,3465,3465,0
|
|
20241024,184900,205746905,3465,3465,3465,3465,0
|
|
20241024,184800,205746905,3465,3465,3465,3465,0
|
|
20241024,184700,205746905,3465,3465,3465,3465,0
|
|
20241024,184600,205746905,3465,3465,3465,3465,0
|
|
20241024,184500,205746905,3465,3465,3465,3465,0
|
|
20241024,184400,205746905,3465,3465,3465,3465,0
|
|
20241024,184300,205746905,3465,3465,3465,3465,0
|
|
20241024,184200,205746905,3465,3465,3465,3465,0
|
|
20241024,184100,205746905,3465,3465,3465,3465,0
|
|
20241024,184000,205746905,3465,3465,3465,3465,0
|
|
20241024,183900,205746905,3465,3465,3465,3465,0
|
|
20241024,183800,205746905,3465,3465,3465,3465,0
|
|
20241024,183700,205746905,3465,3465,3465,3465,1146
|
|
20241024,183600,205746905,3465,3465,3465,3465,0
|
|
20241024,183500,205746905,3465,3465,3465,3465,0
|
|
20241024,183400,205746905,3465,3465,3465,3465,0
|
|
20241024,183300,205746905,3465,3465,3465,3465,0
|
|
20241024,183200,205746905,3465,3465,3465,3465,0
|
|
20241024,183100,205746905,3465,3465,3465,3465,0
|
|
20241024,183000,205746905,3465,3465,3465,3465,0
|
|
20241024,182900,205746905,3465,3465,3465,3465,0
|
|
20241024,182800,205746905,3465,3465,3465,3465,0
|
|
20241024,182700,205746905,3465,3465,3465,3465,0
|
|
20241024,182600,205746905,3465,3465,3465,3465,0
|
|
20241024,182500,205746905,3465,3465,3465,3465,0
|
|
20241024,182400,205746905,3465,3465,3465,3465,0
|
|
20241024,182300,205746905,3465,3465,3465,3465,0
|
|
20241024,182200,205746905,3465,3465,3465,3465,0
|
|
20241024,182100,205746905,3465,3465,3465,3465,0
|
|
20241024,182000,205746905,3465,3465,3465,3465,0
|
|
20241024,181900,205746905,3465,3465,3465,3465,0
|
|
20241024,181800,205746905,3465,3465,3465,3465,0
|
|
20241024,181700,205746905,3465,3465,3465,3465,0
|
|
20241024,181600,205746905,3465,3465,3465,3465,0
|
|
20241024,181500,205746905,3465,3465,3465,3465,0
|
|
20241024,181400,205746905,3465,3465,3465,3465,0
|
|
20241024,181300,205746905,3465,3465,3465,3465,0
|
|
20241024,181200,205746905,3465,3465,3465,3465,0
|
|
20241024,181100,205746905,3465,3465,3465,3465,0
|
|
20241024,181000,205746905,3465,3465,3465,3465,0
|
|
20241024,180900,205746905,3465,3465,3465,3465,0
|
|
20241024,180800,205746905,3465,3465,3465,3465,0
|
|
20241024,180700,205746905,3465,3465,3465,3465,1146
|
|
20241024,180600,205746905,3465,3465,3465,3465,0
|
|
20241024,180500,205746905,3465,3465,3465,3465,0
|
|
20241024,180400,205746905,3465,3465,3465,3465,0
|
|
20241024,180300,205746905,3465,3465,3465,3465,0
|
|
20241024,180200,205746905,3465,3465,3465,3465,0
|
|
20241024,180100,205746905,3465,3465,3465,3465,0
|
|
20241024,180000,205746905,3465,3465,3465,3465,0
|
|
20241024,175900,205746905,3465,3465,3465,3465,0
|
|
20241024,175800,205746905,3465,3465,3465,3465,0
|
|
20241024,175700,205746905,3465,3465,3465,3465,0
|
|
20241024,175600,205746905,3465,3465,3465,3465,0
|
|
20241024,175500,205746905,3465,3465,3465,3465,0
|
|
20241024,175400,205746905,3465,3465,3465,3465,0
|
|
20241024,175300,205746905,3465,3465,3465,3465,0
|
|
20241024,175200,205746905,3465,3465,3465,3465,0
|
|
20241024,175100,205746905,3465,3465,3465,3465,0
|
|
20241024,175000,205746905,3465,3465,3465,3465,0
|
|
20241024,174900,205746905,3465,3465,3465,3465,0
|
|
20241024,174800,205746905,3465,3465,3465,3465,0
|
|
20241024,174700,205746905,3465,3465,3465,3465,0
|
|
20241024,174600,205746905,3465,3465,3465,3465,0
|
|
20241024,174500,205746905,3465,3465,3465,3465,0
|
|
20241024,174400,205746905,3465,3465,3465,3465,0
|
|
20241024,174300,205746905,3465,3465,3465,3465,0
|
|
20241024,174200,205746905,3465,3465,3465,3465,0
|
|
20241024,174100,205746905,3465,3465,3465,3465,0
|
|
20241024,174000,205746905,3465,3465,3465,3465,0
|
|
20241024,173900,205746905,3465,3465,3465,3465,0
|
|
20241024,173800,205746905,3465,3465,3465,3465,0
|
|
20241024,173700,205746905,3465,3465,3465,3465,1146
|
|
20241024,173600,205746905,3465,3465,3465,3465,0
|
|
20241024,173500,205746905,3465,3465,3465,3465,0
|
|
20241024,173400,205746905,3465,3465,3465,3465,0
|
|
20241024,173300,205746905,3465,3465,3465,3465,0
|
|
20241024,173200,205746905,3465,3465,3465,3465,0
|
|
20241024,173100,205746905,3465,3465,3465,3465,0
|
|
20241024,173000,205746905,3465,3465,3465,3465,0
|
|
20241024,172900,205746905,3465,3465,3465,3465,0
|
|
20241024,172800,205746905,3465,3465,3465,3465,0
|
|
20241024,172700,205746905,3465,3465,3465,3465,0
|
|
20241024,172600,205746905,3465,3465,3465,3465,0
|
|
20241024,172500,205746905,3465,3465,3465,3465,0
|
|
20241024,172400,205746905,3465,3465,3465,3465,0
|
|
20241024,172300,205746905,3465,3465,3465,3465,0
|
|
20241024,172200,205746905,3465,3465,3465,3465,0
|
|
20241024,172100,205746905,3465,3465,3465,3465,0
|
|
20241024,172000,205746905,3465,3465,3465,3465,0
|
|
20241024,171900,205746905,3465,3465,3465,3465,0
|
|
20241024,171800,205746905,3465,3465,3465,3465,0
|
|
20241024,171700,205746905,3465,3465,3465,3465,0
|
|
20241024,171600,205746905,3465,3465,3465,3465,0
|
|
20241024,171500,205746905,3465,3465,3465,3465,0
|
|
20241024,171400,205746905,3465,3465,3465,3465,0
|
|
20241024,171300,205746905,3465,3465,3465,3465,0
|
|
20241024,171200,205746905,3465,3465,3465,3465,0
|
|
20241024,171100,205746905,3465,3465,3465,3465,0
|
|
20241024,171000,205746905,3465,3465,3465,3465,0
|
|
20241024,170900,205746905,3465,3465,3465,3465,0
|
|
20241024,170800,205746905,3465,3465,3465,3465,0
|
|
20241024,170700,205746905,3465,3465,3465,3465,1146
|
|
20241024,170600,205746905,3465,3465,3465,3465,0
|
|
20241024,170500,205746905,3465,3465,3465,3465,0
|
|
20241024,170400,205746905,3465,3465,3465,3465,0
|
|
20241024,170300,205746905,3465,3465,3465,3465,0
|
|
20241024,170200,205746905,3465,3465,3465,3465,0
|
|
20241024,170100,205746905,3465,3465,3465,3465,0
|
|
20241024,170000,205746905,3465,3465,3465,3465,0
|
|
20241024,165900,205746905,3465,3465,3465,3465,0
|
|
20241024,165800,205746905,3465,3465,3465,3465,0
|
|
20241024,165700,205746905,3465,3465,3465,3465,0
|
|
20241024,165600,205746905,3465,3465,3465,3465,0
|
|
20241024,165500,205746905,3465,3465,3465,3465,0
|
|
20241024,165400,205746905,3465,3465,3465,3465,0
|
|
20241024,165300,205746905,3465,3465,3465,3465,0
|
|
20241024,165200,205746905,3465,3465,3465,3465,0
|
|
20241024,165100,205746905,3465,3465,3465,3465,0
|
|
20241024,165000,205746905,3465,3465,3465,3465,0
|
|
20241024,164900,205746905,3465,3465,3465,3465,0
|
|
20241024,164800,205746905,3465,3465,3465,3465,0
|
|
20241024,164700,205746905,3465,3465,3465,3465,0
|
|
20241024,164600,205746905,3465,3465,3465,3465,0
|
|
20241024,164500,205746905,3465,3465,3465,3465,0
|
|
20241024,164400,205746905,3465,3465,3465,3465,0
|
|
20241024,164300,205746905,3465,3465,3465,3465,0
|
|
20241024,164200,205746905,3465,3465,3465,3465,0
|
|
20241024,164100,205746905,3465,3465,3465,3465,0
|
|
20241024,164000,205746905,3465,3465,3465,3465,0
|
|
20241024,163900,205746905,3465,3465,3465,3465,0
|
|
20241024,163800,205746905,3465,3465,3465,3465,0
|
|
20241024,163700,205746905,3465,3465,3465,3465,1146
|
|
20241024,163600,205746905,3465,3465,3465,3465,0
|
|
20241024,163500,205746905,3465,3465,3465,3465,0
|
|
20241024,163400,205746905,3465,3465,3465,3465,0
|
|
20241024,163300,205746905,3465,3465,3465,3465,0
|
|
20241024,163200,205746905,3465,3465,3465,3465,0
|
|
20241024,163100,205746905,3465,3465,3465,3465,0
|
|
20241024,163000,205746905,3465,3465,3465,3465,0
|
|
20241024,162900,205746905,3465,3465,3465,3465,0
|
|
20241024,162800,205746905,3465,3465,3465,3465,0
|
|
20241024,162700,205746905,3465,3465,3465,3465,0
|
|
20241024,162600,205746905,3465,3465,3465,3465,0
|
|
20241024,162500,205746905,3465,3465,3465,3465,0
|
|
20241024,162400,205746905,3465,3465,3465,3465,0
|
|
20241024,162300,205746905,3465,3465,3465,3465,0
|
|
20241024,162200,205746905,3465,3465,3465,3465,0
|
|
20241024,162100,205746905,3465,3465,3465,3465,0
|
|
20241024,162000,205746905,3465,3465,3465,3465,0
|
|
20241024,161900,205746905,3465,3465,3465,3465,0
|
|
20241024,161800,205746905,3465,3465,3465,3465,0
|
|
20241024,161700,205746905,3465,3465,3465,3465,0
|
|
20241024,161600,205746905,3465,3465,3465,3465,0
|
|
20241024,161500,205746905,3465,3465,3465,3465,0
|
|
20241024,161400,205746905,3465,3465,3465,3465,0
|
|
20241024,161300,205746905,3465,3465,3465,3465,0
|
|
20241024,161200,205746905,3465,3465,3465,3465,0
|
|
20241024,161100,205746905,3465,3465,3465,3465,0
|
|
20241024,161000,205746905,3465,3465,3465,3465,0
|
|
20241024,160900,205746905,3465,3465,3465,3465,0
|
|
20241024,160800,205746905,3465,3465,3465,3465,0
|
|
20241024,160700,205746905,3465,3465,3465,3465,1146
|
|
20241024,160600,205746905,3465,3465,3465,3465,0
|
|
20241024,160500,205746905,3465,3465,3465,3465,0
|
|
20241024,160400,205746905,3465,3465,3465,3465,0
|
|
20241024,160300,205746905,3465,3465,3465,3465,0
|
|
20241024,160200,205746905,3465,3465,3465,3465,0
|
|
20241024,160100,205746905,3465,3465,3465,3465,0
|
|
20241024,160000,205746905,3465,3465,3465,3465,0
|
|
20241024,155900,205746905,3465,3465,3465,3465,0
|
|
20241024,155800,205746905,3465,3465,3465,3465,0
|
|
20241024,155700,205746905,3465,3465,3465,3465,0
|
|
20241024,155600,205746905,3465,3465,3465,3465,0
|
|
20241024,155500,205746905,3465,3465,3465,3465,0
|
|
20241024,155400,205746905,3465,3465,3465,3465,0
|
|
20241024,155300,205746905,3465,3465,3465,3465,0
|
|
20241024,155200,205746905,3465,3465,3465,3465,0
|
|
20241024,155100,205746905,3465,3465,3465,3465,0
|
|
20241024,155000,205746905,3465,3465,3465,3465,0
|
|
20241024,154900,205746905,3465,3465,3465,3465,0
|
|
20241024,154800,205746905,3465,3465,3465,3465,0
|
|
20241024,154700,205746905,3465,3465,3465,3465,0
|
|
20241024,154600,205746905,3465,3465,3465,3465,0
|
|
20241024,154500,205746905,3465,3465,3465,3465,0
|
|
20241024,154400,205746905,3465,3465,3465,3465,0
|
|
20241024,154300,205746905,3465,3465,3465,3465,0
|
|
20241024,154200,205746905,3465,3465,3465,3465,0
|
|
20241024,154100,205746905,3465,3465,3465,3465,0
|
|
20241024,154000,205746905,3465,3465,3465,3465,0
|
|
20241024,153900,205746905,3465,3465,3465,3465,0
|
|
20241024,153800,205746905,3465,3465,3465,3465,0
|
|
20241024,153700,205746905,3465,3465,3465,3465,1146
|
|
20241024,153600,205746905,3465,3465,3465,3465,0
|
|
20241024,153500,205746905,3465,3465,3465,3465,0
|
|
20241024,153400,205746905,3465,3465,3465,3465,0
|
|
20241024,153300,205746905,3465,3465,3465,3465,0
|
|
20241024,153200,205746905,3465,3465,3465,3465,0
|
|
20241024,153100,205746905,3465,3465,3465,3465,0
|
|
20241024,153000,205746905,3465,3465,3465,3465,1146
|
|
20241024,152900,201776015,3435,3435,3435,3435,0
|
|
20241024,152800,201776015,3435,3435,3435,3435,0
|
|
20241024,152700,201776015,3435,3435,3435,3435,0
|
|
20241024,152600,201776015,3435,3435,3435,3435,0
|
|
20241024,152500,201776015,3435,3435,3435,3435,0
|
|
20241024,152400,201776015,3435,3435,3435,3435,0
|
|
20241024,152300,201776015,3435,3435,3435,3435,0
|
|
20241024,152200,201776015,3435,3435,3435,3435,0
|
|
20241024,152100,201776015,3435,3435,3435,3435,0
|
|
20241024,152000,201776015,3435,3435,3435,3435,0
|
|
20241024,151900,201776015,3435,3435,3435,3435,40
|
|
20241024,151800,201638615,3435,3435,3435,3435,0
|
|
20241024,151700,201638615,3435,3435,3435,3435,10
|
|
20241024,151600,201604265,3435,3435,3435,3435,3644
|
|
20241024,151500,189087125,3435,3435,3435,3435,0
|
|
20241024,151400,189087125,3435,3435,3435,3435,150
|
|
20241024,151300,188571875,3440,3440,3440,3440,0
|
|
20241024,151200,188571875,3440,3440,3440,3440,0
|
|
20241024,151100,188571875,3440,3440,3440,3440,500
|
|
20241024,151000,186851875,3440,3440,3440,3440,0
|
|
20241024,150900,186851875,3440,3440,3440,3440,28
|
|
20241024,150800,186755555,3435,3435,3435,3435,3
|
|
20241024,150700,186745250,3435,3440,3440,3435,624
|
|
20241024,150600,184601205,3440,3440,3440,3440,39
|
|
20241024,150500,184467045,3440,3445,3445,3440,301
|
|
20241024,150400,183431600,3440,3440,3440,3440,0
|
|
20241024,150300,183431600,3440,3440,3440,3440,0
|
|
20241024,150200,183431600,3440,3440,3440,3440,146
|
|
20241024,150100,182929360,3435,3435,3435,3435,0
|
|
20241024,150000,182929360,3435,3435,3435,3435,0
|
|
20241024,145900,182929360,3435,3435,3435,3435,487
|
|
20241024,145800,181256515,3440,3440,3440,3440,0
|
|
20241024,145700,181256515,3440,3440,3440,3440,0
|
|
20241024,145600,181256515,3440,3440,3440,3440,0
|
|
20241024,145500,181256515,3440,3440,3440,3440,1
|
|
20241024,145400,181253075,3440,3440,3440,3440,1
|
|
20241024,145300,181249635,3440,3440,3440,3440,184
|
|
20241024,145200,180616675,3440,3440,3440,3440,200
|
|
20241024,145100,179928675,3440,3440,3440,3440,6
|
|
20241024,145000,179908035,3440,3440,3440,3440,0
|
|
20241024,144900,179908035,3440,3440,3440,3440,2
|
|
20241024,144800,179901155,3435,3440,3440,3435,102
|
|
20241024,144700,179550750,3440,3440,3440,3440,200
|
|
20241024,144600,178862750,3440,3440,3440,3440,5
|
|
20241024,144500,178845550,3445,3445,3445,3445,0
|
|
20241024,144400,178845550,3445,3445,3445,3445,0
|
|
20241024,144300,178845550,3445,3445,3445,3445,1
|
|
20241024,144200,178842105,3440,3440,3440,3440,0
|
|
20241024,144100,178842105,3440,3440,3440,3440,0
|
|
20241024,144000,178842105,3440,3440,3440,3440,0
|
|
20241024,143900,178842105,3440,3440,3440,3440,100
|
|
20241024,143800,178498105,3440,3440,3440,3435,3856
|
|
20241024,143700,165252725,3440,3445,3445,3440,4005
|
|
20241024,143600,151475370,3445,3445,3445,3445,380
|
|
20241024,143500,150166270,3445,3445,3445,3445,0
|
|
20241024,143400,150166270,3445,3445,3445,3445,20
|
|
20241024,143300,150097370,3440,3440,3440,3440,0
|
|
20241024,143200,150097370,3440,3440,3440,3440,629
|
|
20241024,143100,147933610,3435,3435,3435,3435,66
|
|
20241024,143000,147706900,3440,3440,3440,3440,1
|
|
20241024,142900,147703460,3430,3440,3440,3430,7742
|
|
20241024,142800,121141005,3445,3445,3445,3440,8297
|
|
20241024,142700,92572555,3450,3445,3450,3445,35
|
|
20241024,142600,92451955,3450,3450,3450,3450,401
|
|
20241024,142500,91068505,3445,3445,3445,3445,65
|
|
20241024,142400,90844580,3445,3445,3445,3445,0
|
|
20241024,142300,90844580,3445,3445,3445,3445,0
|
|
20241024,142200,90844580,3445,3445,3445,3445,33
|
|
20241024,142100,90730895,3445,3445,3445,3445,280
|
|
20241024,142000,89766295,3445,3445,3445,3445,0
|
|
20241024,141900,89766295,3445,3445,3445,3445,0
|
|
20241024,141800,89766295,3445,3445,3445,3445,11
|
|
20241024,141700,89728400,3445,3445,3445,3445,0
|
|
20241024,141600,89728400,3445,3445,3445,3445,0
|
|
20241024,141500,89728400,3445,3445,3445,3445,0
|
|
20241024,141400,89728400,3445,3445,3445,3445,0
|
|
20241024,141300,89728400,3445,3445,3445,3445,0
|
|
20241024,141200,89728400,3445,3445,3445,3445,0
|
|
20241024,141100,89728400,3445,3445,3445,3445,0
|
|
20241024,141000,89728400,3445,3445,3445,3445,0
|
|
20241024,140900,89728400,3445,3445,3445,3445,0
|
|
20241024,140800,89728400,3445,3445,3445,3445,0
|
|
20241024,140700,89728400,3445,3445,3445,3445,0
|
|
20241024,140600,89728400,3445,3445,3445,3445,0
|
|
20241024,140500,89728400,3445,3445,3445,3445,46
|
|
20241024,140400,89569930,3445,3445,3445,3445,0
|
|
20241024,140300,89569930,3445,3445,3445,3445,0
|
|
20241024,140200,89569930,3445,3445,3445,3445,0
|
|
20241024,140100,89569930,3445,3445,3445,3445,4
|
|
20241024,140000,89556150,3445,3445,3445,3445,0
|
|
20241024,135900,89556150,3445,3445,3445,3445,14
|
|
20241024,135800,89507920,3450,3450,3450,3450,5
|
|
20241024,135700,89490670,3450,3450,3450,3450,0
|
|
20241024,135600,89490670,3450,3450,3450,3450,0
|
|
20241024,135500,89490670,3450,3450,3450,3450,1
|
|
20241024,135400,89487220,3450,3450,3450,3450,0
|
|
20241024,135300,89487220,3450,3450,3450,3450,0
|
|
20241024,135200,89487220,3450,3450,3450,3450,110
|
|
20241024,135100,89107720,3450,3450,3450,3450,0
|
|
20241024,135000,89107720,3450,3450,3450,3450,0
|
|
20241024,134900,89107720,3450,3450,3450,3450,0
|
|
20241024,134800,89107720,3450,3450,3450,3450,1
|
|
20241024,134700,89104270,3450,3450,3450,3450,0
|
|
20241024,134600,89104270,3450,3450,3450,3450,0
|
|
20241024,134500,89104270,3450,3450,3450,3450,2
|
|
20241024,134400,89097370,3445,3445,3445,3445,0
|
|
20241024,134300,89097370,3445,3445,3445,3445,0
|
|
20241024,134200,89097370,3445,3445,3445,3445,0
|
|
20241024,134100,89097370,3445,3445,3445,3445,131
|
|
20241024,134000,88646075,3450,3450,3450,3450,0
|
|
20241024,133900,88646075,3450,3450,3450,3450,0
|
|
20241024,133800,88646075,3450,3450,3450,3450,0
|
|
20241024,133700,88646075,3450,3450,3450,3450,5
|
|
20241024,133600,88628825,3450,3450,3450,3450,0
|
|
20241024,133500,88628825,3450,3450,3450,3450,0
|
|
20241024,133400,88628825,3450,3450,3450,3450,2
|
|
20241024,133300,88621925,3450,3450,3450,3450,0
|
|
20241024,133200,88621925,3450,3450,3450,3450,0
|
|
20241024,133100,88621925,3450,3450,3450,3450,0
|
|
20241024,133000,88621925,3450,3450,3450,3450,0
|
|
20241024,132900,88621925,3450,3450,3450,3450,0
|
|
20241024,132800,88621925,3450,3450,3450,3450,0
|
|
20241024,132700,88621925,3450,3450,3450,3450,55
|
|
20241024,132600,88432175,3450,3450,3450,3450,0
|
|
20241024,132500,88432175,3450,3450,3450,3450,0
|
|
20241024,132400,88432175,3450,3450,3450,3450,0
|
|
20241024,132300,88432175,3450,3450,3450,3450,95
|
|
20241024,132200,88104425,3445,3445,3445,3445,0
|
|
20241024,132100,88104425,3445,3445,3445,3445,0
|
|
20241024,132000,88104425,3445,3445,3445,3445,13
|
|
20241024,131900,88059640,3450,3450,3450,3450,0
|
|
20241024,131800,88059640,3450,3450,3450,3450,150
|
|
20241024,131700,87542140,3445,3445,3445,3445,0
|
|
20241024,131600,87542140,3445,3445,3445,3445,12
|
|
20241024,131500,87500800,3450,3450,3450,3450,0
|
|
20241024,131400,87500800,3450,3450,3450,3450,1
|
|
20241024,131300,87497350,3445,3445,3445,3445,0
|
|
20241024,131200,87497350,3445,3445,3445,3445,100
|
|
20241024,131100,87152850,3445,3445,3445,3445,0
|
|
20241024,131000,87152850,3445,3445,3445,3445,0
|
|
20241024,130900,87152850,3445,3445,3445,3445,1
|
|
20241024,130800,87149405,3445,3445,3445,3445,0
|
|
20241024,130700,87149405,3445,3445,3445,3445,6301
|
|
20241024,130600,65442460,3445,3445,3445,3445,73
|
|
20241024,130500,65190975,3450,3450,3450,3450,0
|
|
20241024,130400,65190975,3450,3450,3450,3450,0
|
|
20241024,130300,65190975,3450,3450,3450,3450,0
|
|
20241024,130200,65190975,3450,3450,3450,3450,0
|
|
20241024,130100,65190975,3450,3450,3450,3450,1
|
|
20241024,130000,65187525,3450,3450,3450,3450,0
|
|
20241024,125900,65187525,3450,3450,3450,3450,1
|
|
20241024,125800,65184075,3450,3450,3450,3450,0
|
|
20241024,125700,65184075,3450,3450,3450,3450,1
|
|
20241024,125600,65180625,3445,3445,3445,3445,0
|
|
20241024,125500,65180625,3445,3445,3445,3445,0
|
|
20241024,125400,65180625,3445,3450,3450,3445,77
|
|
20241024,125300,64914980,3455,3455,3455,3455,6
|
|
20241024,125200,64894250,3450,3450,3450,3450,0
|
|
20241024,125100,64894250,3450,3450,3450,3450,26
|
|
20241024,125000,64804550,3450,3450,3450,3450,0
|
|
20241024,124900,64804550,3450,3450,3450,3450,0
|
|
20241024,124800,64804550,3450,3450,3450,3450,0
|
|
20241024,124700,64804550,3450,3450,3450,3450,1
|
|
20241024,124600,64801100,3445,3445,3445,3445,0
|
|
20241024,124500,64801100,3445,3445,3445,3445,0
|
|
20241024,124400,64801100,3445,3445,3445,3445,0
|
|
20241024,124300,64801100,3445,3445,3445,3445,0
|
|
20241024,124200,64801100,3445,3445,3445,3445,0
|
|
20241024,124100,64801100,3445,3445,3445,3445,0
|
|
20241024,124000,64801100,3445,3445,3445,3445,0
|
|
20241024,123900,64801100,3445,3445,3445,3445,0
|
|
20241024,123800,64801100,3445,3445,3445,3445,30
|
|
20241024,123700,64697750,3445,3445,3445,3445,0
|
|
20241024,123600,64697750,3445,3445,3445,3445,1
|
|
20241024,123500,64694305,3450,3450,3450,3450,0
|
|
20241024,123400,64694305,3450,3450,3450,3450,1
|
|
20241024,123300,64690855,3450,3450,3450,3450,0
|
|
20241024,123200,64690855,3450,3450,3450,3450,81
|
|
20241024,123100,64411405,3455,3455,3455,3455,0
|
|
20241024,123000,64411405,3455,3455,3455,3455,1
|
|
20241024,122900,64407950,3455,3455,3455,3455,60
|
|
20241024,122800,64200650,3450,3450,3450,3450,0
|
|
20241024,122700,64200650,3450,3450,3450,3450,0
|
|
20241024,122600,64200650,3450,3450,3450,3450,0
|
|
20241024,122500,64200650,3450,3450,3450,3450,73
|
|
20241024,122400,63948800,3450,3450,3450,3450,0
|
|
20241024,122300,63948800,3450,3450,3450,3450,0
|
|
20241024,122200,63948800,3450,3450,3450,3450,101
|
|
20241024,122100,63600350,3450,3450,3450,3450,2
|
|
20241024,122000,63593450,3450,3450,3450,3450,0
|
|
20241024,121900,63593450,3450,3450,3450,3450,0
|
|
20241024,121800,63593450,3450,3450,3450,3450,0
|
|
20241024,121700,63593450,3450,3450,3450,3450,0
|
|
20241024,121600,63593450,3450,3450,3450,3450,28
|
|
20241024,121500,63496850,3450,3450,3450,3450,1
|
|
20241024,121400,63493400,3450,3450,3450,3450,0
|
|
20241024,121300,63493400,3450,3450,3450,3450,1
|
|
20241024,121200,63489950,3450,3450,3450,3450,1
|
|
20241024,121100,63486500,3450,3450,3450,3450,2
|
|
20241024,121000,63479600,3445,3445,3445,3445,0
|
|
20241024,120900,63479600,3445,3445,3445,3445,0
|
|
20241024,120800,63479600,3445,3445,3445,3445,15
|
|
20241024,120700,63427925,3450,3450,3450,3450,2
|
|
20241024,120600,63421025,3450,3450,3450,3450,10
|
|
20241024,120500,63386525,3450,3450,3450,3450,1
|
|
20241024,120400,63383075,3450,3450,3450,3450,0
|
|
20241024,120300,63383075,3450,3450,3450,3450,0
|
|
20241024,120200,63383075,3450,3450,3450,3450,0
|
|
20241024,120100,63383075,3450,3450,3450,3450,145
|
|
20241024,120000,62882825,3450,3450,3450,3450,0
|
|
20241024,115900,62882825,3450,3450,3450,3450,1
|
|
20241024,115800,62879375,3445,3445,3445,3445,0
|
|
20241024,115700,62879375,3445,3450,3450,3445,2
|
|
20241024,115600,62872480,3440,3440,3440,3440,0
|
|
20241024,115500,62872480,3440,3440,3440,3440,0
|
|
20241024,115400,62872480,3440,3440,3440,3440,0
|
|
20241024,115300,62872480,3440,3440,3440,3440,0
|
|
20241024,115200,62872480,3440,3440,3440,3440,0
|
|
20241024,115100,62872480,3440,3440,3440,3440,0
|
|
20241024,115000,62872480,3440,3440,3440,3440,0
|
|
20241024,114900,62872480,3440,3440,3440,3440,0
|
|
20241024,114800,62872480,3440,3440,3440,3440,0
|
|
20241024,114700,62872480,3440,3440,3440,3440,0
|
|
20241024,114600,62872480,3440,3440,3440,3440,0
|
|
20241024,114500,62872480,3440,3440,3440,3440,0
|
|
20241024,114400,62872480,3440,3440,3440,3440,0
|
|
20241024,114300,62872480,3440,3440,3440,3440,12
|
|
20241024,114200,62831200,3440,3440,3440,3440,0
|
|
20241024,114100,62831200,3440,3440,3440,3440,2000
|
|
20241024,114000,55951200,3450,3450,3450,3450,0
|
|
20241024,113900,55951200,3450,3450,3450,3450,0
|
|
20241024,113800,55951200,3450,3450,3450,3450,0
|
|
20241024,113700,55951200,3450,3450,3450,3450,0
|
|
20241024,113600,55951200,3450,3450,3450,3450,0
|
|
20241024,113500,55951200,3450,3450,3450,3450,0
|
|
20241024,113400,55951200,3450,3450,3450,3450,2000
|
|
20241024,113300,49051200,3445,3445,3445,3445,0
|
|
20241024,113200,49051200,3445,3445,3445,3445,0
|
|
20241024,113100,49051200,3445,3445,3445,3445,0
|
|
20241024,113000,49051200,3445,3445,3445,3445,0
|
|
20241024,112900,49051200,3445,3445,3445,3445,35
|
|
20241024,112800,48930625,3445,3445,3445,3445,1016
|
|
20241024,112700,45430505,3445,3445,3445,3445,30
|
|
20241024,112600,45327155,3445,3445,3445,3445,0
|
|
20241024,112500,45327155,3445,3445,3445,3445,2
|
|
20241024,112400,45320265,3445,3445,3445,3445,75
|
|
20241024,112300,45061890,3450,3450,3450,3450,0
|
|
20241024,112200,45061890,3450,3450,3450,3450,0
|
|
20241024,112100,45061890,3450,3450,3450,3450,90
|
|
20241024,112000,44751390,3450,3450,3450,3450,1
|
|
20241024,111900,44747940,3450,3450,3450,3450,0
|
|
20241024,111800,44747940,3450,3450,3450,3450,1
|
|
20241024,111700,44744490,3450,3450,3450,3450,101
|
|
20241024,111600,44396040,3450,3450,3450,3450,1
|
|
20241024,111500,44392590,3445,3445,3445,3445,0
|
|
20241024,111400,44392590,3445,3445,3445,3445,0
|
|
20241024,111300,44392590,3445,3445,3445,3445,0
|
|
20241024,111200,44392590,3445,3445,3445,3445,4
|
|
20241024,111100,44378810,3445,3445,3445,3445,101
|
|
20241024,111000,44030865,3445,3445,3445,3445,2
|
|
20241024,110900,44023975,3445,3445,3445,3445,0
|
|
20241024,110800,44023975,3445,3445,3445,3445,0
|
|
20241024,110700,44023975,3445,3445,3445,3445,2
|
|
20241024,110600,44017085,3445,3445,3445,3445,50
|
|
20241024,110500,43844835,3445,3445,3445,3445,170
|
|
20241024,110400,43259185,3445,3445,3445,3440,1151
|
|
20241024,110300,39298990,3445,3445,3445,3445,721
|
|
20241024,110200,36815145,3445,3450,3450,3445,41
|
|
20241024,110100,36673895,3445,3445,3445,3445,0
|
|
20241024,110000,36673895,3445,3450,3450,3445,1085
|
|
20241024,105900,32936045,3455,3455,3455,3455,0
|
|
20241024,105800,32936045,3455,3455,3455,3455,0
|
|
20241024,105700,32936045,3455,3455,3455,3455,0
|
|
20241024,105600,32936045,3455,3455,3455,3450,32
|
|
20241024,105500,32825610,3465,3465,3465,3465,0
|
|
20241024,105400,32825610,3465,3465,3465,3465,0
|
|
20241024,105300,32825610,3465,3455,3465,3455,11
|
|
20241024,105200,32787545,3460,3460,3460,3460,0
|
|
20241024,105100,32787545,3460,3455,3460,3455,200
|
|
20241024,105000,32096230,3445,3445,3445,3445,0
|
|
20241024,104900,32096230,3445,3450,3450,3445,35
|
|
20241024,104800,31975650,3450,3450,3450,3450,0
|
|
20241024,104700,31975650,3450,3450,3450,3450,0
|
|
20241024,104600,31975650,3450,3450,3450,3450,3
|
|
20241024,104500,31965300,3450,3450,3450,3450,21
|
|
20241024,104400,31892850,3445,3450,3450,3445,100
|
|
20241024,104300,31547860,3455,3455,3455,3455,0
|
|
20241024,104200,31547860,3455,3455,3455,3455,0
|
|
20241024,104100,31547860,3455,3455,3455,3455,0
|
|
20241024,104000,31547860,3455,3455,3455,3455,0
|
|
20241024,103900,31547860,3455,3455,3455,3455,0
|
|
20241024,103800,31547860,3455,3455,3455,3455,0
|
|
20241024,103700,31547860,3455,3455,3455,3455,0
|
|
20241024,103600,31547860,3455,3455,3455,3455,0
|
|
20241024,103500,31547860,3455,3455,3455,3455,5
|
|
20241024,103400,31530585,3455,3455,3455,3455,0
|
|
20241024,103300,31530585,3455,3455,3455,3455,0
|
|
20241024,103200,31530585,3455,3455,3455,3455,0
|
|
20241024,103100,31530585,3455,3455,3455,3455,51
|
|
20241024,103000,31354380,3455,3450,3455,3450,1603
|
|
20241024,102900,25824015,3450,3450,3450,3450,0
|
|
20241024,102800,25824015,3450,3450,3450,3450,200
|
|
20241024,102700,25134015,3450,3450,3450,3450,400
|
|
20241024,102600,23754015,3455,3455,3455,3455,0
|
|
20241024,102500,23754015,3455,3455,3455,3455,145
|
|
20241024,102400,23253040,3455,3455,3455,3455,0
|
|
20241024,102300,23253040,3455,3455,3455,3455,10
|
|
20241024,102200,23218490,3455,3455,3455,3455,0
|
|
20241024,102100,23218490,3455,3455,3455,3455,0
|
|
20241024,102000,23218490,3455,3455,3455,3455,0
|
|
20241024,101900,23218490,3455,3455,3455,3455,5
|
|
20241024,101800,23201215,3455,3455,3455,3455,0
|
|
20241024,101700,23201215,3455,3455,3455,3455,3
|
|
20241024,101600,23190850,3450,3450,3450,3450,0
|
|
20241024,101500,23190850,3450,3450,3450,3450,0
|
|
20241024,101400,23190850,3450,3450,3450,3450,0
|
|
20241024,101300,23190850,3450,3450,3450,3450,0
|
|
20241024,101200,23190850,3450,3450,3450,3450,1
|
|
20241024,101100,23187400,3450,3450,3450,3450,11
|
|
20241024,101000,23149450,3450,3460,3460,3450,196
|
|
20241024,100900,22473240,3455,3455,3455,3455,2
|
|
20241024,100800,22466330,3455,3455,3455,3455,20
|
|
20241024,100700,22397230,3455,3455,3455,3450,26
|
|
20241024,100600,22307500,3450,3455,3455,3450,304
|
|
20241024,100500,21258680,3455,3450,3455,3450,22
|
|
20241024,100400,21182770,3455,3455,3455,3455,0
|
|
20241024,100300,21182770,3455,3455,3455,3455,3
|
|
20241024,100200,21172405,3460,3460,3460,3460,0
|
|
20241024,100100,21172405,3460,3460,3460,3460,0
|
|
20241024,100000,21172405,3460,3460,3460,3460,0
|
|
20241024,095900,21172405,3460,3455,3460,3455,3
|
|
20241024,095800,21162030,3450,3450,3450,3450,1
|
|
20241024,095700,21158580,3455,3455,3455,3455,0
|
|
20241024,095600,21158580,3455,3455,3455,3455,0
|
|
20241024,095500,21158580,3455,3455,3455,3455,0
|
|
20241024,095400,21158580,3455,3455,3455,3455,0
|
|
20241024,095300,21158580,3455,3455,3455,3455,18
|
|
20241024,095200,21096390,3455,3455,3455,3455,0
|
|
20241024,095100,21096390,3455,3455,3455,3455,2
|
|
20241024,095000,21089480,3455,3455,3455,3455,0
|
|
20241024,094900,21089480,3455,3455,3455,3455,2
|
|
20241024,094800,21082570,3455,3455,3455,3455,5
|
|
20241024,094700,21065295,3455,3455,3455,3455,0
|
|
20241024,094600,21065295,3455,3455,3455,3455,0
|
|
20241024,094500,21065295,3455,3455,3455,3455,0
|
|
20241024,094400,21065295,3455,3455,3455,3455,0
|
|
20241024,094300,21065295,3455,3455,3455,3455,0
|
|
20241024,094200,21065295,3455,3455,3455,3455,1
|
|
20241024,094100,21061840,3455,3455,3455,3455,11
|
|
20241024,094000,21023835,3455,3455,3455,3455,1
|
|
20241024,093900,21020380,3455,3455,3455,3455,1
|
|
20241024,093800,21016925,3455,3455,3455,3455,1
|
|
20241024,093700,21013470,3455,3455,3455,3455,8
|
|
20241024,093600,20985830,3455,3455,3455,3455,4
|
|
20241024,093500,20972010,3455,3455,3455,3455,0
|
|
20241024,093400,20972010,3455,3455,3455,3455,1
|
|
20241024,093300,20968555,3450,3450,3450,3450,0
|
|
20241024,093200,20968555,3450,3450,3450,3450,0
|
|
20241024,093100,20968555,3450,3450,3450,3450,0
|
|
20241024,093000,20968555,3450,3455,3455,3450,21
|
|
20241024,092900,20896005,3460,3455,3460,3455,83
|
|
20241024,092800,20609225,3455,3455,3455,3455,0
|
|
20241024,092700,20609225,3455,3455,3455,3455,0
|
|
20241024,092600,20609225,3455,3455,3455,3455,20
|
|
20241024,092500,20540125,3450,3450,3450,3450,1022
|
|
20241024,092400,17014225,3450,3450,3450,3450,33
|
|
20241024,092300,16900375,3450,3450,3450,3450,2
|
|
20241024,092200,16893475,3450,3450,3450,3450,32
|
|
20241024,092100,16783075,3450,3455,3455,3450,1001
|
|
20241024,092000,13329620,3455,3455,3455,3455,0
|
|
20241024,091900,13329620,3455,3455,3455,3455,62
|
|
20241024,091800,13115410,3455,3450,3455,3450,107
|
|
20241024,091700,12746225,3455,3455,3455,3455,0
|
|
20241024,091600,12746225,3455,3455,3455,3455,147
|
|
20241024,091500,12238340,3455,3460,3465,3455,56
|
|
20241024,091400,12044585,3460,3455,3460,3455,201
|
|
20241024,091300,11350125,3455,3455,3455,3455,0
|
|
20241024,091200,11350125,3455,3455,3455,3455,1
|
|
20241024,091100,11346670,3455,3455,3455,3455,0
|
|
20241024,091000,11346670,3455,3455,3455,3455,2
|
|
20241024,090900,11339760,3455,3450,3455,3450,4
|
|
20241024,090800,11325945,3460,3460,3460,3460,0
|
|
20241024,090700,11325945,3460,3450,3460,3450,493
|
|
20241024,090600,9625085,3445,3445,3445,3445,0
|
|
20241024,090500,9625085,3445,3450,3450,3445,954
|
|
20241024,090400,6337650,3450,3450,3450,3450,0
|
|
20241024,090300,6337650,3450,3450,3450,3450,0
|
|
20241024,090200,6337650,3450,3450,3450,3450,200
|
|
20241024,090100,5647650,3450,3450,3450,3450,0
|
|
20241024,090000,5647650,3450,3450,3450,3450,1637
|