577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,183400,827426295,3050,3050,3050,3050,4373
|
|
20241024,183300,827426295,3050,3050,3050,3050,0
|
|
20241024,183200,827426295,3050,3050,3050,3050,0
|
|
20241024,183100,827426295,3050,3050,3050,3050,0
|
|
20241024,183000,827426295,3050,3050,3050,3050,0
|
|
20241024,182900,827426295,3050,3050,3050,3050,0
|
|
20241024,182800,827426295,3050,3050,3050,3050,0
|
|
20241024,182700,827426295,3050,3050,3050,3050,0
|
|
20241024,182600,827426295,3050,3050,3050,3050,0
|
|
20241024,182500,827426295,3050,3050,3050,3050,0
|
|
20241024,182400,827426295,3050,3050,3050,3050,0
|
|
20241024,182300,827426295,3050,3050,3050,3050,0
|
|
20241024,182200,827426295,3050,3050,3050,3050,0
|
|
20241024,182100,827426295,3050,3050,3050,3050,0
|
|
20241024,182000,827426295,3050,3050,3050,3050,0
|
|
20241024,181900,827426295,3050,3050,3050,3050,0
|
|
20241024,181800,827426295,3050,3050,3050,3050,0
|
|
20241024,181700,827426295,3050,3050,3050,3050,0
|
|
20241024,181600,827426295,3050,3050,3050,3050,0
|
|
20241024,181500,827426295,3050,3050,3050,3050,0
|
|
20241024,181400,827426295,3050,3050,3050,3050,0
|
|
20241024,181300,827426295,3050,3050,3050,3050,0
|
|
20241024,181200,827426295,3050,3050,3050,3050,0
|
|
20241024,181100,827426295,3050,3050,3050,3050,0
|
|
20241024,181000,827426295,3050,3050,3050,3050,0
|
|
20241024,180900,827426295,3050,3050,3050,3050,0
|
|
20241024,180800,827426295,3050,3050,3050,3050,0
|
|
20241024,180700,827426295,3050,3050,3050,3050,0
|
|
20241024,180600,827426295,3050,3050,3050,3050,0
|
|
20241024,180500,827426295,3050,3050,3050,3050,0
|
|
20241024,180400,827426295,3050,3050,3050,3050,4373
|
|
20241024,180300,827426295,3050,3050,3050,3050,0
|
|
20241024,180200,827426295,3050,3050,3050,3050,0
|
|
20241024,180100,827426295,3050,3050,3050,3050,0
|
|
20241024,180000,827426295,3050,3050,3050,3050,0
|
|
20241024,175900,827426295,3050,3050,3050,3050,0
|
|
20241024,175800,827426295,3050,3050,3050,3050,0
|
|
20241024,175700,827426295,3050,3050,3050,3050,0
|
|
20241024,175600,827426295,3050,3050,3050,3050,0
|
|
20241024,175500,827426295,3050,3050,3050,3050,0
|
|
20241024,175400,827426295,3050,3050,3050,3050,0
|
|
20241024,175300,827426295,3050,3050,3050,3050,0
|
|
20241024,175200,827426295,3050,3050,3050,3050,0
|
|
20241024,175100,827426295,3050,3050,3050,3050,0
|
|
20241024,175000,827426295,3050,3050,3050,3050,0
|
|
20241024,174900,827426295,3050,3050,3050,3050,0
|
|
20241024,174800,827426295,3050,3050,3050,3050,0
|
|
20241024,174700,827426295,3050,3050,3050,3050,0
|
|
20241024,174600,827426295,3050,3050,3050,3050,0
|
|
20241024,174500,827426295,3050,3050,3050,3050,0
|
|
20241024,174400,827426295,3050,3050,3050,3050,0
|
|
20241024,174300,827426295,3050,3050,3050,3050,0
|
|
20241024,174200,827426295,3050,3050,3050,3050,0
|
|
20241024,174100,827426295,3050,3050,3050,3050,0
|
|
20241024,174000,827426295,3050,3050,3050,3050,0
|
|
20241024,173900,827426295,3050,3050,3050,3050,0
|
|
20241024,173800,827426295,3050,3050,3050,3050,0
|
|
20241024,173700,827426295,3050,3050,3050,3050,0
|
|
20241024,173600,827426295,3050,3050,3050,3050,0
|
|
20241024,173500,827426295,3050,3050,3050,3050,0
|
|
20241024,173400,827426295,3050,3050,3050,3050,4373
|
|
20241024,173300,827426295,3050,3050,3050,3050,0
|
|
20241024,173200,827426295,3050,3050,3050,3050,0
|
|
20241024,173100,827426295,3050,3050,3050,3050,0
|
|
20241024,173000,827426295,3050,3050,3050,3050,0
|
|
20241024,172900,827426295,3050,3050,3050,3050,0
|
|
20241024,172800,827426295,3050,3050,3050,3050,0
|
|
20241024,172700,827426295,3050,3050,3050,3050,0
|
|
20241024,172600,827426295,3050,3050,3050,3050,0
|
|
20241024,172500,827426295,3050,3050,3050,3050,0
|
|
20241024,172400,827426295,3050,3050,3050,3050,0
|
|
20241024,172300,827426295,3050,3050,3050,3050,0
|
|
20241024,172200,827426295,3050,3050,3050,3050,0
|
|
20241024,172100,827426295,3050,3050,3050,3050,0
|
|
20241024,172000,827426295,3050,3050,3050,3050,0
|
|
20241024,171900,827426295,3050,3050,3050,3050,0
|
|
20241024,171800,827426295,3050,3050,3050,3050,0
|
|
20241024,171700,827426295,3050,3050,3050,3050,0
|
|
20241024,171600,827426295,3050,3050,3050,3050,0
|
|
20241024,171500,827426295,3050,3050,3050,3050,0
|
|
20241024,171400,827426295,3050,3050,3050,3050,0
|
|
20241024,171300,827426295,3050,3050,3050,3050,0
|
|
20241024,171200,827426295,3050,3050,3050,3050,0
|
|
20241024,171100,827426295,3050,3050,3050,3050,0
|
|
20241024,171000,827426295,3050,3050,3050,3050,0
|
|
20241024,170900,827426295,3050,3050,3050,3050,0
|
|
20241024,170800,827426295,3050,3050,3050,3050,0
|
|
20241024,170700,827426295,3050,3050,3050,3050,0
|
|
20241024,170600,827426295,3050,3050,3050,3050,0
|
|
20241024,170500,827426295,3050,3050,3050,3050,0
|
|
20241024,170400,827426295,3050,3050,3050,3050,4373
|
|
20241024,170300,827426295,3050,3050,3050,3050,0
|
|
20241024,170200,827426295,3050,3050,3050,3050,0
|
|
20241024,170100,827426295,3050,3050,3050,3050,0
|
|
20241024,170000,827426295,3050,3050,3050,3050,0
|
|
20241024,165900,827426295,3050,3050,3050,3050,0
|
|
20241024,165800,827426295,3050,3050,3050,3050,0
|
|
20241024,165700,827426295,3050,3050,3050,3050,0
|
|
20241024,165600,827426295,3050,3050,3050,3050,0
|
|
20241024,165500,827426295,3050,3050,3050,3050,0
|
|
20241024,165400,827426295,3050,3050,3050,3050,0
|
|
20241024,165300,827426295,3050,3050,3050,3050,0
|
|
20241024,165200,827426295,3050,3050,3050,3050,0
|
|
20241024,165100,827426295,3050,3050,3050,3050,0
|
|
20241024,165000,827426295,3050,3050,3050,3050,0
|
|
20241024,164900,827426295,3050,3050,3050,3050,0
|
|
20241024,164800,827426295,3050,3050,3050,3050,0
|
|
20241024,164700,827426295,3050,3050,3050,3050,0
|
|
20241024,164600,827426295,3050,3050,3050,3050,0
|
|
20241024,164500,827426295,3050,3050,3050,3050,0
|
|
20241024,164400,827426295,3050,3050,3050,3050,0
|
|
20241024,164300,827426295,3050,3050,3050,3050,0
|
|
20241024,164200,827426295,3050,3050,3050,3050,0
|
|
20241024,164100,827426295,3050,3050,3050,3050,0
|
|
20241024,164000,827426295,3050,3050,3050,3050,0
|
|
20241024,163900,827426295,3050,3050,3050,3050,0
|
|
20241024,163800,827426295,3050,3050,3050,3050,0
|
|
20241024,163700,827426295,3050,3050,3050,3050,0
|
|
20241024,163600,827426295,3050,3050,3050,3050,0
|
|
20241024,163500,827426295,3050,3050,3050,3050,0
|
|
20241024,163400,827426295,3050,3050,3050,3050,4373
|
|
20241024,163300,827426295,3050,3050,3050,3050,0
|
|
20241024,163200,827426295,3050,3050,3050,3050,0
|
|
20241024,163100,827426295,3050,3050,3050,3050,0
|
|
20241024,163000,827426295,3050,3050,3050,3050,0
|
|
20241024,162900,827426295,3050,3050,3050,3050,0
|
|
20241024,162800,827426295,3050,3050,3050,3050,0
|
|
20241024,162700,827426295,3050,3050,3050,3050,0
|
|
20241024,162600,827426295,3050,3050,3050,3050,0
|
|
20241024,162500,827426295,3050,3050,3050,3050,0
|
|
20241024,162400,827426295,3050,3050,3050,3050,0
|
|
20241024,162300,827426295,3050,3050,3050,3050,0
|
|
20241024,162200,827426295,3050,3050,3050,3050,0
|
|
20241024,162100,827426295,3050,3050,3050,3050,0
|
|
20241024,162000,827426295,3050,3050,3050,3050,0
|
|
20241024,161900,827426295,3050,3050,3050,3050,0
|
|
20241024,161800,827426295,3050,3050,3050,3050,0
|
|
20241024,161700,827426295,3050,3050,3050,3050,0
|
|
20241024,161600,827426295,3050,3050,3050,3050,0
|
|
20241024,161500,827426295,3050,3050,3050,3050,0
|
|
20241024,161400,827426295,3050,3050,3050,3050,0
|
|
20241024,161300,827426295,3050,3050,3050,3050,0
|
|
20241024,161200,827426295,3050,3050,3050,3050,0
|
|
20241024,161100,827426295,3050,3050,3050,3050,0
|
|
20241024,161000,827426295,3050,3050,3050,3050,0
|
|
20241024,160900,827426295,3050,3050,3050,3050,0
|
|
20241024,160800,827426295,3050,3050,3050,3050,0
|
|
20241024,160700,827426295,3050,3050,3050,3050,0
|
|
20241024,160600,827426295,3050,3050,3050,3050,0
|
|
20241024,160500,827426295,3050,3050,3050,3050,0
|
|
20241024,160400,827426295,3050,3050,3050,3050,4373
|
|
20241024,160300,827426295,3050,3050,3050,3050,0
|
|
20241024,160200,827426295,3050,3050,3050,3050,0
|
|
20241024,160100,827426295,3050,3050,3050,3050,0
|
|
20241024,160000,827426295,3050,3050,3050,3050,0
|
|
20241024,155900,827426295,3050,3050,3050,3050,0
|
|
20241024,155800,827426295,3050,3050,3050,3050,0
|
|
20241024,155700,827426295,3050,3050,3050,3050,0
|
|
20241024,155600,827426295,3050,3050,3050,3050,0
|
|
20241024,155500,827426295,3050,3050,3050,3050,0
|
|
20241024,155400,827426295,3050,3050,3050,3050,0
|
|
20241024,155300,827426295,3050,3050,3050,3050,0
|
|
20241024,155200,827426295,3050,3050,3050,3050,0
|
|
20241024,155100,827426295,3050,3050,3050,3050,0
|
|
20241024,155000,827426295,3050,3050,3050,3050,0
|
|
20241024,154900,827426295,3050,3050,3050,3050,0
|
|
20241024,154800,827426295,3050,3050,3050,3050,0
|
|
20241024,154700,827426295,3050,3050,3050,3050,0
|
|
20241024,154600,827426295,3050,3050,3050,3050,0
|
|
20241024,154500,827426295,3050,3050,3050,3050,0
|
|
20241024,154400,827426295,3050,3050,3050,3050,0
|
|
20241024,154300,827426295,3050,3050,3050,3050,0
|
|
20241024,154200,827426295,3050,3050,3050,3050,0
|
|
20241024,154100,827426295,3050,3050,3050,3050,0
|
|
20241024,154000,827426295,3050,3050,3050,3050,0
|
|
20241024,153900,827426295,3050,3050,3050,3050,0
|
|
20241024,153800,827426295,3050,3050,3050,3050,0
|
|
20241024,153700,827426295,3050,3050,3050,3050,0
|
|
20241024,153600,827426295,3050,3050,3050,3050,0
|
|
20241024,153500,827426295,3050,3050,3050,3050,0
|
|
20241024,153400,827426295,3050,3050,3050,3050,4373
|
|
20241024,153300,827426295,3050,3050,3050,3050,0
|
|
20241024,153200,827426295,3050,3050,3050,3050,0
|
|
20241024,153100,827426295,3050,3050,3050,3050,0
|
|
20241024,153000,827426295,3050,3050,3050,3050,4373
|
|
20241024,152900,814088645,3060,3060,3060,3060,0
|
|
20241024,152800,814088645,3060,3060,3060,3060,0
|
|
20241024,152700,814088645,3060,3060,3060,3060,0
|
|
20241024,152600,814088645,3060,3060,3060,3060,0
|
|
20241024,152500,814088645,3060,3060,3060,3060,0
|
|
20241024,152400,814088645,3060,3060,3060,3060,0
|
|
20241024,152300,814088645,3060,3060,3060,3060,0
|
|
20241024,152200,814088645,3060,3060,3060,3060,0
|
|
20241024,152100,814088645,3060,3060,3060,3060,0
|
|
20241024,152000,814088645,3060,3060,3060,3060,0
|
|
20241024,151900,814088645,3060,3065,3065,3060,1704
|
|
20241024,151800,808872625,3060,3060,3060,3060,0
|
|
20241024,151700,808872625,3060,3060,3060,3060,1853
|
|
20241024,151600,803202445,3065,3065,3065,3065,1738
|
|
20241024,151500,797875475,3065,3070,3070,3065,3732
|
|
20241024,151400,786428085,3070,3065,3070,3065,2774
|
|
20241024,151300,777923015,3060,3065,3065,3060,1040
|
|
20241024,151200,774736865,3060,3060,3060,3060,129
|
|
20241024,151100,774342125,3065,3060,3065,3060,302
|
|
20241024,151000,773417845,3060,3065,3065,3060,594
|
|
20241024,150900,771599010,3065,3060,3065,3060,41
|
|
20241024,150800,771473545,3065,3065,3065,3065,0
|
|
20241024,150700,771473545,3065,3065,3065,3065,0
|
|
20241024,150600,771473545,3065,3065,3065,3065,5
|
|
20241024,150500,771458220,3065,3050,3065,3050,6525
|
|
20241024,150400,751519510,3050,3055,3055,3050,451
|
|
20241024,150300,750143205,3050,3050,3050,3050,348
|
|
20241024,150200,749081805,3050,3050,3050,3050,912
|
|
20241024,150100,746300205,3050,3050,3050,3050,150
|
|
20241024,150000,745842705,3050,3050,3050,3050,0
|
|
20241024,145900,745842705,3050,3050,3050,3050,1
|
|
20241024,145800,745839655,3055,3055,3055,3055,0
|
|
20241024,145700,745839655,3055,3050,3055,3050,2924
|
|
20241024,145600,736921450,3055,3060,3060,3055,5503
|
|
20241024,145500,720084785,3060,3060,3060,3060,5
|
|
20241024,145400,720069485,3060,3060,3060,3060,1
|
|
20241024,145300,720066425,3055,3055,3055,3055,0
|
|
20241024,145200,720066425,3055,3055,3055,3055,191
|
|
20241024,145100,719482920,3055,3060,3060,3055,404
|
|
20241024,145000,718248535,3060,3060,3060,3060,0
|
|
20241024,144900,718248535,3060,3060,3060,3060,0
|
|
20241024,144800,718248535,3060,3060,3060,3060,0
|
|
20241024,144700,718248535,3060,3055,3060,3055,72
|
|
20241024,144600,718028560,3060,3050,3060,3050,2078
|
|
20241024,144500,711689880,3055,3055,3055,3055,28
|
|
20241024,144400,711604340,3060,3060,3060,3060,2
|
|
20241024,144300,711598220,3055,3055,3055,3055,29
|
|
20241024,144200,711509625,3055,3055,3055,3055,0
|
|
20241024,144100,711509625,3055,3055,3055,3055,246
|
|
20241024,144000,710758095,3055,3055,3055,3055,32
|
|
20241024,143900,710660335,3065,3065,3065,3065,0
|
|
20241024,143800,710660335,3065,3065,3065,3065,0
|
|
20241024,143700,710660335,3065,3065,3065,3065,100
|
|
20241024,143600,710353835,3065,3065,3065,3065,0
|
|
20241024,143500,710353835,3065,3055,3065,3050,3997
|
|
20241024,143400,698162620,3055,3055,3055,3055,0
|
|
20241024,143300,698162620,3055,3055,3055,3055,1791
|
|
20241024,143200,692691115,3050,3050,3050,3050,2
|
|
20241024,143100,692685015,3050,3050,3050,3050,40
|
|
20241024,143000,692563015,3060,3060,3060,3060,0
|
|
20241024,142900,692563015,3060,3060,3065,3060,455
|
|
20241024,142800,691170595,3065,3065,3065,3065,150
|
|
20241024,142700,690710845,3060,3060,3060,3060,0
|
|
20241024,142600,690710845,3060,3055,3060,3055,3938
|
|
20241024,142500,678660790,3060,3060,3060,3060,0
|
|
20241024,142400,678660790,3060,3060,3060,3060,501
|
|
20241024,142300,677127730,3060,3050,3060,3050,659
|
|
20241024,142200,675117770,3050,3050,3050,3050,396
|
|
20241024,142100,673909970,3060,3060,3060,3060,0
|
|
20241024,142000,673909970,3060,3060,3060,3060,0
|
|
20241024,141900,673909970,3060,3060,3060,3060,0
|
|
20241024,141800,673909970,3060,3065,3065,3060,164
|
|
20241024,141700,673408125,3060,3050,3060,3050,1695
|
|
20241024,141600,668236415,3055,3055,3055,3055,110
|
|
20241024,141500,667900365,3055,3055,3055,3055,45
|
|
20241024,141400,667762890,3060,3055,3060,3055,800
|
|
20241024,141300,665315120,3055,3055,3055,3055,0
|
|
20241024,141200,665315120,3055,3060,3060,3055,1891
|
|
20241024,141100,659538090,3055,3060,3060,3055,98
|
|
20241024,141000,659238685,3055,3055,3055,3055,707
|
|
20241024,140900,657078800,3065,3055,3065,3055,143
|
|
20241024,140800,656641925,3065,3065,3065,3065,10
|
|
20241024,140700,656611275,3065,3065,3065,3065,0
|
|
20241024,140600,656611275,3065,3065,3065,3065,0
|
|
20241024,140500,656611275,3065,3065,3065,3065,819
|
|
20241024,140400,654101040,3065,3060,3065,3060,1200
|
|
20241024,140300,650429035,3065,3065,3065,3065,226
|
|
20241024,140200,649736345,3065,3065,3065,3065,0
|
|
20241024,140100,649736345,3065,3060,3065,3060,1505
|
|
20241024,140000,645131020,3065,3060,3065,3060,247
|
|
20241024,135900,644375195,3060,3050,3060,3050,101
|
|
20241024,135800,644067135,3060,3060,3060,3060,0
|
|
20241024,135700,644067135,3060,3060,3060,3060,0
|
|
20241024,135600,644067135,3060,3060,3060,3060,0
|
|
20241024,135500,644067135,3060,3055,3060,3055,2
|
|
20241024,135400,644061020,3060,3060,3060,3060,0
|
|
20241024,135300,644061020,3060,3060,3060,3060,1
|
|
20241024,135200,644057960,3060,3060,3060,3060,0
|
|
20241024,135100,644057960,3060,3055,3060,3050,405
|
|
20241024,135000,642822650,3060,3055,3060,3055,4
|
|
20241024,134900,642810425,3060,3055,3060,3050,468
|
|
20241024,134800,641381575,3060,3060,3060,3060,0
|
|
20241024,134700,641381575,3060,3060,3060,3055,276
|
|
20241024,134600,640537240,3070,3075,3075,3070,52
|
|
20241024,134500,640377590,3075,3075,3075,3075,139
|
|
20241024,134400,639950165,3075,3065,3075,3065,857
|
|
20241024,134300,637315465,3065,3065,3065,3065,212
|
|
20241024,134200,636665685,3070,3070,3070,3070,490
|
|
20241024,134100,635161385,3070,3060,3070,3055,2429
|
|
20241024,134000,627724520,3050,3050,3050,3050,0
|
|
20241024,133900,627724520,3050,3050,3050,3050,50
|
|
20241024,133800,627572020,3050,3050,3050,3050,45
|
|
20241024,133700,627434770,3060,3060,3060,3060,0
|
|
20241024,133600,627434770,3060,3060,3060,3060,0
|
|
20241024,133500,627434770,3060,3060,3060,3060,0
|
|
20241024,133400,627434770,3060,3060,3060,3060,1
|
|
20241024,133300,627431710,3035,3035,3035,3035,1
|
|
20241024,133200,627428675,3035,3035,3035,3035,0
|
|
20241024,133100,627428675,3035,3060,3060,3035,3
|
|
20241024,133000,627419545,3060,3060,3060,3060,1
|
|
20241024,132900,627416485,3055,3050,3055,3050,6970
|
|
20241024,132800,606123200,3050,3050,3050,3050,1
|
|
20241024,132700,606120150,3050,3050,3050,3050,1000
|
|
20241024,132600,603070150,3050,3050,3050,3050,0
|
|
20241024,132500,603070150,3050,3050,3050,3050,100
|
|
20241024,132400,602765150,3050,3050,3050,3050,1
|
|
20241024,132300,602762100,3050,3050,3050,3050,0
|
|
20241024,132200,602762100,3050,3050,3050,3050,2
|
|
20241024,132100,602756000,3030,3050,3050,3030,5014
|
|
20241024,132000,587563320,3055,3055,3055,3055,0
|
|
20241024,131900,587563320,3055,3055,3055,3055,290
|
|
20241024,131800,586677370,3055,3055,3055,3055,0
|
|
20241024,131700,586677370,3055,3050,3055,3050,1111
|
|
20241024,131600,583288760,3050,3050,3050,3050,0
|
|
20241024,131500,583288760,3050,3050,3050,3050,0
|
|
20241024,131400,583288760,3050,3035,3050,3030,2063
|
|
20241024,131300,577027450,3025,3025,3025,3025,0
|
|
20241024,131200,577027450,3025,3025,3025,3025,66
|
|
20241024,131100,576827800,3035,3035,3035,3035,0
|
|
20241024,131000,576827800,3035,3035,3035,3035,300
|
|
20241024,130900,575917300,3040,3040,3040,3040,1
|
|
20241024,130800,575914260,3035,3035,3035,3035,181
|
|
20241024,130700,575364925,3035,3035,3035,3035,1000
|
|
20241024,130600,572329925,3035,3035,3035,3035,0
|
|
20241024,130500,572329925,3035,3035,3035,3035,0
|
|
20241024,130400,572329925,3035,3035,3035,3035,0
|
|
20241024,130300,572329925,3035,3030,3035,3030,1063
|
|
20241024,130200,569109030,3025,3025,3025,3025,0
|
|
20241024,130100,569109030,3025,3025,3025,3025,0
|
|
20241024,130000,569109030,3025,3025,3025,3025,618
|
|
20241024,125900,567239580,3020,3020,3020,3020,1
|
|
20241024,125800,567236560,3020,3020,3020,3020,0
|
|
20241024,125700,567236560,3020,3020,3020,3020,0
|
|
20241024,125600,567236560,3020,3025,3025,3020,333
|
|
20241024,125500,566230895,3025,3020,3025,3020,37
|
|
20241024,125400,566119120,3030,3030,3030,3030,274
|
|
20241024,125300,565288900,3030,3030,3030,3030,0
|
|
20241024,125200,565288900,3030,3030,3030,3030,0
|
|
20241024,125100,565288900,3030,3030,3030,3030,20
|
|
20241024,125000,565228300,3030,3030,3030,3030,0
|
|
20241024,124900,565228300,3030,3030,3030,3030,4
|
|
20241024,124800,565216180,3020,3020,3020,3020,30
|
|
20241024,124700,565125580,3030,3025,3030,3025,11
|
|
20241024,124600,565092300,3020,3020,3020,3020,3
|
|
20241024,124500,565083240,3020,3020,3020,3020,1111
|
|
20241024,124400,561728020,3020,3020,3020,3020,2
|
|
20241024,124300,561721980,3020,3025,3025,3020,4033
|
|
20241024,124200,549536415,3025,3025,3025,3025,20
|
|
20241024,124100,549475915,3025,3025,3025,3025,1
|
|
20241024,124000,549472890,3025,3025,3025,3025,0
|
|
20241024,123900,549472890,3025,3030,3030,3025,303
|
|
20241024,123800,548556310,3025,3025,3030,3025,37
|
|
20241024,123700,548444235,3025,3030,3030,3025,1111
|
|
20241024,123600,545080665,3035,3035,3035,3035,1
|
|
20241024,123500,545077630,3030,3030,3030,3030,51
|
|
20241024,123400,544923100,3030,3035,3035,3030,1114
|
|
20241024,123300,541547665,3035,3035,3035,3035,0
|
|
20241024,123200,541547665,3035,3035,3035,3035,0
|
|
20241024,123100,541547665,3035,3035,3035,3035,0
|
|
20241024,123000,541547665,3035,3035,3035,3035,0
|
|
20241024,122900,541547665,3035,3035,3035,3035,10
|
|
20241024,122800,541517315,3035,3035,3035,3035,0
|
|
20241024,122700,541517315,3035,3030,3035,3030,3944
|
|
20241024,122600,529553345,3040,3040,3040,3040,0
|
|
20241024,122500,529553345,3040,3040,3040,3040,0
|
|
20241024,122400,529553345,3040,3040,3040,3040,0
|
|
20241024,122300,529553345,3040,3040,3040,3040,79
|
|
20241024,122200,529313185,3040,3040,3040,3040,29
|
|
20241024,122100,529225025,3040,3040,3040,3040,0
|
|
20241024,122000,529225025,3040,3040,3040,3040,1
|
|
20241024,121900,529221985,3030,3030,3030,3030,2
|
|
20241024,121800,529215925,3035,3035,3035,3035,0
|
|
20241024,121700,529215925,3035,3035,3035,3035,5732
|
|
20241024,121600,511819305,3040,3040,3040,3040,0
|
|
20241024,121500,511819305,3040,3040,3040,3040,2
|
|
20241024,121400,511813225,3035,3035,3035,3035,0
|
|
20241024,121300,511813225,3035,3035,3035,3035,4
|
|
20241024,121200,511801085,3040,3040,3040,3040,1
|
|
20241024,121100,511798045,3035,3035,3035,3035,400
|
|
20241024,121000,510584045,3040,3040,3040,3040,1
|
|
20241024,120900,510581005,3040,3040,3040,3040,796
|
|
20241024,120800,508161165,3035,3035,3035,3035,112
|
|
20241024,120700,507821245,3040,3040,3040,3040,0
|
|
20241024,120600,507821245,3040,3040,3040,3040,0
|
|
20241024,120500,507821245,3040,3040,3040,3040,3
|
|
20241024,120400,507812125,3035,3035,3035,3035,860
|
|
20241024,120300,505202025,3040,3040,3040,3040,2
|
|
20241024,120200,505195945,3040,3040,3040,3040,2188
|
|
20241024,120100,498544425,3045,3045,3045,3045,0
|
|
20241024,120000,498544425,3045,3045,3045,3045,1
|
|
20241024,115900,498541380,3040,3040,3040,3040,0
|
|
20241024,115800,498541380,3040,3040,3040,3040,0
|
|
20241024,115700,498541380,3040,3040,3040,3040,0
|
|
20241024,115600,498541380,3040,3040,3040,3040,300
|
|
20241024,115500,497629380,3050,3050,3050,3050,0
|
|
20241024,115400,497629380,3050,3050,3050,3050,0
|
|
20241024,115300,497629380,3050,3040,3050,3040,1001
|
|
20241024,115200,494586330,3045,3045,3045,3045,0
|
|
20241024,115100,494586330,3045,3045,3045,3045,0
|
|
20241024,115000,494586330,3045,3045,3045,3045,0
|
|
20241024,114900,494586330,3045,3045,3045,3045,0
|
|
20241024,114800,494586330,3045,3045,3045,3045,0
|
|
20241024,114700,494586330,3045,3045,3045,3045,0
|
|
20241024,114600,494586330,3045,3045,3045,3045,108
|
|
20241024,114500,494257470,3045,3045,3045,3045,446
|
|
20241024,114400,492899400,3045,3045,3045,3045,45
|
|
20241024,114300,492762375,3045,3045,3045,3045,1
|
|
20241024,114200,492759330,3045,3045,3045,3045,0
|
|
20241024,114100,492759330,3045,3045,3045,3045,1
|
|
20241024,114000,492756285,3055,3055,3055,3055,0
|
|
20241024,113900,492756285,3055,3055,3055,3055,0
|
|
20241024,113800,492756285,3055,3055,3055,3055,1
|
|
20241024,113700,492753230,3040,3040,3040,3040,0
|
|
20241024,113600,492753230,3040,3050,3050,3040,1629
|
|
20241024,113500,487800525,3050,3045,3050,3045,959
|
|
20241024,113400,484876540,3045,3045,3045,3045,900
|
|
20241024,113300,482136040,3040,3040,3040,3040,0
|
|
20241024,113200,482136040,3040,3040,3040,3040,5000
|
|
20241024,113100,466936040,3040,3040,3040,3040,0
|
|
20241024,113000,466936040,3040,3040,3040,3040,30
|
|
20241024,112900,466844840,3040,3040,3040,3030,4
|
|
20241024,112800,466832690,3030,3035,3035,3030,3009
|
|
20241024,112700,457703265,3035,3035,3035,3035,20
|
|
20241024,112600,457642565,3035,3035,3035,3035,0
|
|
20241024,112500,457642565,3035,3035,3035,3035,52
|
|
20241024,112400,457484745,3035,3035,3035,3035,1
|
|
20241024,112300,457481710,3035,3045,3045,3035,46
|
|
20241024,112200,457342090,3035,3035,3035,3035,1502
|
|
20241024,112100,452783520,3040,3040,3040,3040,13
|
|
20241024,112000,452744000,3040,3040,3040,3040,20
|
|
20241024,111900,452683200,3040,3040,3040,3040,0
|
|
20241024,111800,452683200,3040,3040,3040,3040,10
|
|
20241024,111700,452652800,3035,3040,3040,3035,473
|
|
20241024,111600,451214885,3040,3040,3040,3040,50
|
|
20241024,111500,451062885,3040,3040,3040,3040,0
|
|
20241024,111400,451062885,3040,3040,3040,3040,200
|
|
20241024,111300,450454885,3040,3040,3050,3040,67
|
|
20241024,111200,450251065,3040,3040,3040,3040,50
|
|
20241024,111100,450099065,3040,3040,3040,3040,1
|
|
20241024,111000,450096025,3040,3040,3040,3040,1163
|
|
20241024,110900,446560505,3050,3050,3050,3050,0
|
|
20241024,110800,446560505,3050,3050,3050,3050,0
|
|
20241024,110700,446560505,3050,3050,3050,3050,0
|
|
20241024,110600,446560505,3050,3050,3050,3050,0
|
|
20241024,110500,446560505,3050,3050,3050,3050,252
|
|
20241024,110400,445791905,3050,3050,3050,3050,0
|
|
20241024,110300,445791905,3050,3050,3050,3050,0
|
|
20241024,110200,445791905,3050,3050,3050,3050,0
|
|
20241024,110100,445791905,3050,3050,3050,3050,10
|
|
20241024,110000,445761405,3050,3050,3050,3050,60
|
|
20241024,105900,445578405,3050,3050,3050,3050,0
|
|
20241024,105800,445578405,3050,3050,3050,3050,400
|
|
20241024,105700,444358405,3050,3050,3050,3050,103
|
|
20241024,105600,444044255,3050,3045,3050,3045,2
|
|
20241024,105500,444038160,3045,3045,3045,3045,155
|
|
20241024,105400,443566185,3045,3045,3045,3045,629
|
|
20241024,105300,441650880,3055,3055,3055,3055,0
|
|
20241024,105200,441650880,3055,3055,3055,3055,0
|
|
20241024,105100,441650880,3055,3055,3055,3055,4112
|
|
20241024,105000,429088720,3055,3055,3055,3055,700
|
|
20241024,104900,426950220,3055,3055,3055,3055,1000
|
|
20241024,104800,423895220,3045,3045,3045,3045,0
|
|
20241024,104700,423895220,3045,3045,3045,3045,1
|
|
20241024,104600,423892175,3055,3055,3055,3055,2
|
|
20241024,104500,423886065,3055,3055,3055,3055,0
|
|
20241024,104400,423886065,3055,3055,3055,3055,502
|
|
20241024,104300,422352455,3045,3045,3045,3045,2387
|
|
20241024,104200,415084040,3035,3035,3035,3035,0
|
|
20241024,104100,415084040,3035,3040,3040,3035,10
|
|
20241024,104000,415053665,3050,3050,3050,3050,0
|
|
20241024,103900,415053665,3050,3035,3050,3035,3982
|
|
20241024,103800,402915795,3050,3050,3050,3050,1173
|
|
20241024,103700,399338145,3050,3050,3050,3050,0
|
|
20241024,103600,399338145,3050,3050,3050,3050,482
|
|
20241024,103500,397868045,3050,3050,3050,3050,2
|
|
20241024,103400,397861945,3050,3045,3050,3045,500
|
|
20241024,103300,396337035,3045,3045,3045,3045,0
|
|
20241024,103200,396337035,3045,3040,3050,3035,388
|
|
20241024,103100,395155810,3040,3040,3040,3040,0
|
|
20241024,103000,395155810,3040,3040,3040,3040,0
|
|
20241024,102900,395155810,3040,3040,3040,3040,0
|
|
20241024,102800,395155810,3040,3040,3040,3040,0
|
|
20241024,102700,395155810,3040,3040,3040,3040,50
|
|
20241024,102600,395003810,3030,3035,3035,3030,34
|
|
20241024,102500,394900785,3030,3030,3030,3030,4
|
|
20241024,102400,394888665,3035,3035,3035,3035,0
|
|
20241024,102300,394888665,3035,3035,3035,3035,0
|
|
20241024,102200,394888665,3035,3035,3035,3035,100
|
|
20241024,102100,394585165,3035,3035,3035,3035,0
|
|
20241024,102000,394585165,3035,3035,3035,3035,6
|
|
20241024,101900,394566955,3035,3040,3040,3035,41
|
|
20241024,101800,394442495,3040,3040,3040,3040,328
|
|
20241024,101700,393445375,3040,3040,3040,3040,0
|
|
20241024,101600,393445375,3040,3040,3040,3040,1
|
|
20241024,101500,393442335,3035,3035,3035,3035,0
|
|
20241024,101400,393442335,3035,3035,3035,3035,190
|
|
20241024,101300,392865685,3035,3035,3035,3035,1811
|
|
20241024,101200,387369300,3035,3040,3040,3035,3
|
|
20241024,101100,387360190,3030,3030,3030,3030,1
|
|
20241024,101000,387357160,3025,3025,3025,3025,0
|
|
20241024,100900,387357160,3025,3025,3025,3025,1
|
|
20241024,100800,387354135,3025,3025,3025,3025,152
|
|
20241024,100700,386894335,3025,3025,3025,3025,2020
|
|
20241024,100600,380783835,3025,3025,3025,3025,775
|
|
20241024,100500,378439460,3020,3020,3020,3020,1
|
|
20241024,100400,378436440,3025,3025,3025,3025,10
|
|
20241024,100300,378406190,3025,3030,3030,3025,3045
|
|
20241024,100200,369189220,3030,3035,3035,3030,619
|
|
20241024,100100,367311035,3035,3035,3035,3035,0
|
|
20241024,100000,367311035,3035,3035,3035,3035,530
|
|
20241024,095900,365702485,3050,3050,3050,3050,0
|
|
20241024,095800,365702485,3050,3050,3050,3050,50
|
|
20241024,095700,365549985,3050,3050,3050,3050,2
|
|
20241024,095600,365543885,3050,3050,3050,3050,1
|
|
20241024,095500,365540835,3035,3035,3035,3035,1
|
|
20241024,095400,365537800,3030,3050,3050,3030,2607
|
|
20241024,095300,357636950,3050,3040,3050,3040,652
|
|
20241024,095200,355650850,3040,3040,3040,3040,2
|
|
20241024,095100,355644770,3040,3040,3040,3040,20
|
|
20241024,095000,355583970,3050,3045,3050,3040,3220
|
|
20241024,094900,345794270,3045,3045,3045,3045,333
|
|
20241024,094800,344780285,3050,3050,3050,3050,667
|
|
20241024,094700,342745935,3050,3050,3050,3050,10
|
|
20241024,094600,342715435,3050,3050,3050,3050,334
|
|
20241024,094500,341696735,3045,3045,3045,3045,0
|
|
20241024,094400,341696735,3045,3050,3050,3045,104
|
|
20241024,094300,341379635,3050,3050,3050,3050,105
|
|
20241024,094200,341059385,3055,3055,3055,3055,2629
|
|
20241024,094100,333027790,3060,3060,3060,3060,0
|
|
20241024,094000,333027790,3060,3055,3060,3055,1511
|
|
20241024,093900,328410115,3060,3050,3060,3050,2053
|
|
20241024,093800,322136340,3050,3045,3050,3045,358
|
|
20241024,093700,321044445,3050,3055,3055,3050,14
|
|
20241024,093600,321001680,3050,3050,3050,3050,1991
|
|
20241024,093500,314929130,3050,3045,3050,3045,2087
|
|
20241024,093400,308574150,3040,3025,3040,3025,4779
|
|
20241024,093300,294083245,3015,3015,3015,3015,32
|
|
20241024,093200,293986765,3020,3020,3020,3020,363
|
|
20241024,093100,292890505,3010,3010,3010,3010,6
|
|
20241024,093000,292872445,3025,3010,3025,3010,4046
|
|
20241024,092900,280646195,3005,3010,3010,3005,7435
|
|
20241024,092800,258280260,3010,3015,3015,3010,1136
|
|
20241024,092700,254855240,3015,3015,3015,3015,3577
|
|
20241024,092600,244070585,3015,3030,3030,3015,345
|
|
20241024,092500,243028670,3020,3020,3020,3020,5424
|
|
20241024,092400,226648190,3025,3025,3025,3025,445
|
|
20241024,092300,225302065,3035,3035,3035,3035,70
|
|
20241024,092200,225089615,3030,3035,3035,3030,584
|
|
20241024,092100,223318200,3040,3040,3040,3040,2679
|
|
20241024,092000,215174040,3035,3035,3035,3035,0
|
|
20241024,091900,215174040,3035,3030,3035,3030,1277
|
|
20241024,091800,211298670,3030,3030,3030,3030,16
|
|
20241024,091700,211250190,3030,3030,3030,3030,367
|
|
20241024,091600,210138180,3030,3030,3030,3030,0
|
|
20241024,091500,210138180,3030,3025,3030,3025,19
|
|
20241024,091400,210080665,3010,3020,3040,3010,5113
|
|
20241024,091300,194646395,3015,3040,3040,3015,3761
|
|
20241024,091200,183292740,3040,3030,3040,3020,1690
|
|
20241024,091100,178181585,3045,3025,3045,3025,11
|
|
20241024,091000,178148290,3045,3040,3045,3020,7236
|
|
20241024,090900,156120675,3040,3020,3040,3015,1074
|
|
20241024,090800,152860180,3040,3010,3040,3010,6591
|
|
20241024,090700,132918430,3010,3000,3010,3000,160
|
|
20241024,090600,132437370,3010,3010,3010,3000,5344
|
|
20241024,090500,116354360,2995,2995,3010,2995,3222
|
|
20241024,090400,106694075,2995,3030,3030,2995,19373
|
|
20241024,090300,48471470,3020,3020,3020,3020,22
|
|
20241024,090200,48405030,3020,3030,3030,3020,1206
|
|
20241024,090100,44756930,3030,3015,3030,3015,957
|
|
20241024,090000,41870730,3015,3030,3030,3015,13855
|