643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194000,26448125,4535,4535,4535,4535,33
|
|
20241024,193900,26448125,4535,4535,4535,4535,0
|
|
20241024,193800,26448125,4535,4535,4535,4535,0
|
|
20241024,193700,26448125,4535,4535,4535,4535,0
|
|
20241024,193600,26448125,4535,4535,4535,4535,0
|
|
20241024,193500,26448125,4535,4535,4535,4535,0
|
|
20241024,193400,26448125,4535,4535,4535,4535,0
|
|
20241024,193300,26448125,4535,4535,4535,4535,0
|
|
20241024,193200,26448125,4535,4535,4535,4535,0
|
|
20241024,193100,26448125,4535,4535,4535,4535,0
|
|
20241024,193000,26448125,4535,4535,4535,4535,0
|
|
20241024,192900,26448125,4535,4535,4535,4535,0
|
|
20241024,192800,26448125,4535,4535,4535,4535,0
|
|
20241024,192700,26448125,4535,4535,4535,4535,0
|
|
20241024,192600,26448125,4535,4535,4535,4535,0
|
|
20241024,192500,26448125,4535,4535,4535,4535,0
|
|
20241024,192400,26448125,4535,4535,4535,4535,0
|
|
20241024,192300,26448125,4535,4535,4535,4535,0
|
|
20241024,192200,26448125,4535,4535,4535,4535,0
|
|
20241024,192100,26448125,4535,4535,4535,4535,0
|
|
20241024,192000,26448125,4535,4535,4535,4535,0
|
|
20241024,191900,26448125,4535,4535,4535,4535,0
|
|
20241024,191800,26448125,4535,4535,4535,4535,0
|
|
20241024,191700,26448125,4535,4535,4535,4535,0
|
|
20241024,191600,26448125,4535,4535,4535,4535,0
|
|
20241024,191500,26448125,4535,4535,4535,4535,0
|
|
20241024,191400,26448125,4535,4535,4535,4535,0
|
|
20241024,191300,26448125,4535,4535,4535,4535,0
|
|
20241024,191200,26448125,4535,4535,4535,4535,0
|
|
20241024,191100,26448125,4535,4535,4535,4535,0
|
|
20241024,191000,26448125,4535,4535,4535,4535,33
|
|
20241024,190900,26448125,4535,4535,4535,4535,0
|
|
20241024,190800,26448125,4535,4535,4535,4535,0
|
|
20241024,190700,26448125,4535,4535,4535,4535,0
|
|
20241024,190600,26448125,4535,4535,4535,4535,0
|
|
20241024,190500,26448125,4535,4535,4535,4535,0
|
|
20241024,190400,26448125,4535,4535,4535,4535,0
|
|
20241024,190300,26448125,4535,4535,4535,4535,0
|
|
20241024,190200,26448125,4535,4535,4535,4535,0
|
|
20241024,190100,26448125,4535,4535,4535,4535,0
|
|
20241024,190000,26448125,4535,4535,4535,4535,0
|
|
20241024,185900,26448125,4535,4535,4535,4535,0
|
|
20241024,185800,26448125,4535,4535,4535,4535,0
|
|
20241024,185700,26448125,4535,4535,4535,4535,0
|
|
20241024,185600,26448125,4535,4535,4535,4535,0
|
|
20241024,185500,26448125,4535,4535,4535,4535,0
|
|
20241024,185400,26448125,4535,4535,4535,4535,0
|
|
20241024,185300,26448125,4535,4535,4535,4535,0
|
|
20241024,185200,26448125,4535,4535,4535,4535,0
|
|
20241024,185100,26448125,4535,4535,4535,4535,0
|
|
20241024,185000,26448125,4535,4535,4535,4535,0
|
|
20241024,184900,26448125,4535,4535,4535,4535,0
|
|
20241024,184800,26448125,4535,4535,4535,4535,0
|
|
20241024,184700,26448125,4535,4535,4535,4535,0
|
|
20241024,184600,26448125,4535,4535,4535,4535,0
|
|
20241024,184500,26448125,4535,4535,4535,4535,0
|
|
20241024,184400,26448125,4535,4535,4535,4535,0
|
|
20241024,184300,26448125,4535,4535,4535,4535,0
|
|
20241024,184200,26448125,4535,4535,4535,4535,0
|
|
20241024,184100,26448125,4535,4535,4535,4535,0
|
|
20241024,184000,26448125,4535,4535,4535,4535,33
|
|
20241024,183900,26448125,4535,4535,4535,4535,0
|
|
20241024,183800,26448125,4535,4535,4535,4535,0
|
|
20241024,183700,26448125,4535,4535,4535,4535,0
|
|
20241024,183600,26448125,4535,4535,4535,4535,0
|
|
20241024,183500,26448125,4535,4535,4535,4535,0
|
|
20241024,183400,26448125,4535,4535,4535,4535,0
|
|
20241024,183300,26448125,4535,4535,4535,4535,0
|
|
20241024,183200,26448125,4535,4535,4535,4535,0
|
|
20241024,183100,26448125,4535,4535,4535,4535,0
|
|
20241024,183000,26448125,4535,4535,4535,4535,0
|
|
20241024,182900,26448125,4535,4535,4535,4535,0
|
|
20241024,182800,26448125,4535,4535,4535,4535,0
|
|
20241024,182700,26448125,4535,4535,4535,4535,0
|
|
20241024,182600,26448125,4535,4535,4535,4535,0
|
|
20241024,182500,26448125,4535,4535,4535,4535,0
|
|
20241024,182400,26448125,4535,4535,4535,4535,0
|
|
20241024,182300,26448125,4535,4535,4535,4535,0
|
|
20241024,182200,26448125,4535,4535,4535,4535,0
|
|
20241024,182100,26448125,4535,4535,4535,4535,0
|
|
20241024,182000,26448125,4535,4535,4535,4535,0
|
|
20241024,181900,26448125,4535,4535,4535,4535,0
|
|
20241024,181800,26448125,4535,4535,4535,4535,0
|
|
20241024,181700,26448125,4535,4535,4535,4535,0
|
|
20241024,181600,26448125,4535,4535,4535,4535,0
|
|
20241024,181500,26448125,4535,4535,4535,4535,0
|
|
20241024,181400,26448125,4535,4535,4535,4535,0
|
|
20241024,181300,26448125,4535,4535,4535,4535,0
|
|
20241024,181200,26448125,4535,4535,4535,4535,0
|
|
20241024,181100,26448125,4535,4535,4535,4535,0
|
|
20241024,181000,26448125,4535,4535,4535,4535,33
|
|
20241024,180900,26448125,4535,4535,4535,4535,0
|
|
20241024,180800,26448125,4535,4535,4535,4535,0
|
|
20241024,180700,26448125,4535,4535,4535,4535,0
|
|
20241024,180600,26448125,4535,4535,4535,4535,0
|
|
20241024,180500,26448125,4535,4535,4535,4535,0
|
|
20241024,180400,26448125,4535,4535,4535,4535,0
|
|
20241024,180300,26448125,4535,4535,4535,4535,0
|
|
20241024,180200,26448125,4535,4535,4535,4535,0
|
|
20241024,180100,26448125,4535,4535,4535,4535,0
|
|
20241024,180000,26448125,4535,4535,4535,4535,0
|
|
20241024,175900,26448125,4535,4535,4535,4535,0
|
|
20241024,175800,26448125,4535,4535,4535,4535,0
|
|
20241024,175700,26448125,4535,4535,4535,4535,0
|
|
20241024,175600,26448125,4535,4535,4535,4535,0
|
|
20241024,175500,26448125,4535,4535,4535,4535,0
|
|
20241024,175400,26448125,4535,4535,4535,4535,0
|
|
20241024,175300,26448125,4535,4535,4535,4535,0
|
|
20241024,175200,26448125,4535,4535,4535,4535,0
|
|
20241024,175100,26448125,4535,4535,4535,4535,0
|
|
20241024,175000,26448125,4535,4535,4535,4535,0
|
|
20241024,174900,26448125,4535,4535,4535,4535,0
|
|
20241024,174800,26448125,4535,4535,4535,4535,0
|
|
20241024,174700,26448125,4535,4535,4535,4535,0
|
|
20241024,174600,26448125,4535,4535,4535,4535,0
|
|
20241024,174500,26448125,4535,4535,4535,4535,0
|
|
20241024,174400,26448125,4535,4535,4535,4535,0
|
|
20241024,174300,26448125,4535,4535,4535,4535,0
|
|
20241024,174200,26448125,4535,4535,4535,4535,0
|
|
20241024,174100,26448125,4535,4535,4535,4535,0
|
|
20241024,174000,26448125,4535,4535,4535,4535,33
|
|
20241024,173900,26448125,4535,4535,4535,4535,0
|
|
20241024,173800,26448125,4535,4535,4535,4535,0
|
|
20241024,173700,26448125,4535,4535,4535,4535,0
|
|
20241024,173600,26448125,4535,4535,4535,4535,0
|
|
20241024,173500,26448125,4535,4535,4535,4535,0
|
|
20241024,173400,26448125,4535,4535,4535,4535,0
|
|
20241024,173300,26448125,4535,4535,4535,4535,0
|
|
20241024,173200,26448125,4535,4535,4535,4535,0
|
|
20241024,173100,26448125,4535,4535,4535,4535,0
|
|
20241024,173000,26448125,4535,4535,4535,4535,0
|
|
20241024,172900,26448125,4535,4535,4535,4535,0
|
|
20241024,172800,26448125,4535,4535,4535,4535,0
|
|
20241024,172700,26448125,4535,4535,4535,4535,0
|
|
20241024,172600,26448125,4535,4535,4535,4535,0
|
|
20241024,172500,26448125,4535,4535,4535,4535,0
|
|
20241024,172400,26448125,4535,4535,4535,4535,0
|
|
20241024,172300,26448125,4535,4535,4535,4535,0
|
|
20241024,172200,26448125,4535,4535,4535,4535,0
|
|
20241024,172100,26448125,4535,4535,4535,4535,0
|
|
20241024,172000,26448125,4535,4535,4535,4535,0
|
|
20241024,171900,26448125,4535,4535,4535,4535,0
|
|
20241024,171800,26448125,4535,4535,4535,4535,0
|
|
20241024,171700,26448125,4535,4535,4535,4535,0
|
|
20241024,171600,26448125,4535,4535,4535,4535,0
|
|
20241024,171500,26448125,4535,4535,4535,4535,0
|
|
20241024,171400,26448125,4535,4535,4535,4535,0
|
|
20241024,171300,26448125,4535,4535,4535,4535,0
|
|
20241024,171200,26448125,4535,4535,4535,4535,0
|
|
20241024,171100,26448125,4535,4535,4535,4535,0
|
|
20241024,171000,26448125,4535,4535,4535,4535,33
|
|
20241024,170900,26448125,4535,4535,4535,4535,0
|
|
20241024,170800,26448125,4535,4535,4535,4535,0
|
|
20241024,170700,26448125,4535,4535,4535,4535,0
|
|
20241024,170600,26448125,4535,4535,4535,4535,0
|
|
20241024,170500,26448125,4535,4535,4535,4535,0
|
|
20241024,170400,26448125,4535,4535,4535,4535,0
|
|
20241024,170300,26448125,4535,4535,4535,4535,0
|
|
20241024,170200,26448125,4535,4535,4535,4535,0
|
|
20241024,170100,26448125,4535,4535,4535,4535,0
|
|
20241024,170000,26448125,4535,4535,4535,4535,0
|
|
20241024,165900,26448125,4535,4535,4535,4535,0
|
|
20241024,165800,26448125,4535,4535,4535,4535,0
|
|
20241024,165700,26448125,4535,4535,4535,4535,0
|
|
20241024,165600,26448125,4535,4535,4535,4535,0
|
|
20241024,165500,26448125,4535,4535,4535,4535,0
|
|
20241024,165400,26448125,4535,4535,4535,4535,0
|
|
20241024,165300,26448125,4535,4535,4535,4535,0
|
|
20241024,165200,26448125,4535,4535,4535,4535,0
|
|
20241024,165100,26448125,4535,4535,4535,4535,0
|
|
20241024,165000,26448125,4535,4535,4535,4535,0
|
|
20241024,164900,26448125,4535,4535,4535,4535,0
|
|
20241024,164800,26448125,4535,4535,4535,4535,0
|
|
20241024,164700,26448125,4535,4535,4535,4535,0
|
|
20241024,164600,26448125,4535,4535,4535,4535,0
|
|
20241024,164500,26448125,4535,4535,4535,4535,0
|
|
20241024,164400,26448125,4535,4535,4535,4535,0
|
|
20241024,164300,26448125,4535,4535,4535,4535,0
|
|
20241024,164200,26448125,4535,4535,4535,4535,0
|
|
20241024,164100,26448125,4535,4535,4535,4535,0
|
|
20241024,164000,26448125,4535,4535,4535,4535,33
|
|
20241024,163900,26448125,4535,4535,4535,4535,0
|
|
20241024,163800,26448125,4535,4535,4535,4535,0
|
|
20241024,163700,26448125,4535,4535,4535,4535,0
|
|
20241024,163600,26448125,4535,4535,4535,4535,0
|
|
20241024,163500,26448125,4535,4535,4535,4535,0
|
|
20241024,163400,26448125,4535,4535,4535,4535,0
|
|
20241024,163300,26448125,4535,4535,4535,4535,0
|
|
20241024,163200,26448125,4535,4535,4535,4535,0
|
|
20241024,163100,26448125,4535,4535,4535,4535,0
|
|
20241024,163000,26448125,4535,4535,4535,4535,0
|
|
20241024,162900,26448125,4535,4535,4535,4535,0
|
|
20241024,162800,26448125,4535,4535,4535,4535,0
|
|
20241024,162700,26448125,4535,4535,4535,4535,0
|
|
20241024,162600,26448125,4535,4535,4535,4535,0
|
|
20241024,162500,26448125,4535,4535,4535,4535,0
|
|
20241024,162400,26448125,4535,4535,4535,4535,0
|
|
20241024,162300,26448125,4535,4535,4535,4535,0
|
|
20241024,162200,26448125,4535,4535,4535,4535,0
|
|
20241024,162100,26448125,4535,4535,4535,4535,0
|
|
20241024,162000,26448125,4535,4535,4535,4535,0
|
|
20241024,161900,26448125,4535,4535,4535,4535,0
|
|
20241024,161800,26448125,4535,4535,4535,4535,0
|
|
20241024,161700,26448125,4535,4535,4535,4535,0
|
|
20241024,161600,26448125,4535,4535,4535,4535,0
|
|
20241024,161500,26448125,4535,4535,4535,4535,0
|
|
20241024,161400,26448125,4535,4535,4535,4535,0
|
|
20241024,161300,26448125,4535,4535,4535,4535,0
|
|
20241024,161200,26448125,4535,4535,4535,4535,0
|
|
20241024,161100,26448125,4535,4535,4535,4535,0
|
|
20241024,161000,26448125,4535,4535,4535,4535,33
|
|
20241024,160900,26448125,4535,4535,4535,4535,0
|
|
20241024,160800,26448125,4535,4535,4535,4535,0
|
|
20241024,160700,26448125,4535,4535,4535,4535,0
|
|
20241024,160600,26448125,4535,4535,4535,4535,0
|
|
20241024,160500,26448125,4535,4535,4535,4535,0
|
|
20241024,160400,26448125,4535,4535,4535,4535,0
|
|
20241024,160300,26448125,4535,4535,4535,4535,0
|
|
20241024,160200,26448125,4535,4535,4535,4535,0
|
|
20241024,160100,26448125,4535,4535,4535,4535,0
|
|
20241024,160000,26448125,4535,4535,4535,4535,0
|
|
20241024,155900,26448125,4535,4535,4535,4535,0
|
|
20241024,155800,26448125,4535,4535,4535,4535,0
|
|
20241024,155700,26448125,4535,4535,4535,4535,0
|
|
20241024,155600,26448125,4535,4535,4535,4535,0
|
|
20241024,155500,26448125,4535,4535,4535,4535,0
|
|
20241024,155400,26448125,4535,4535,4535,4535,0
|
|
20241024,155300,26448125,4535,4535,4535,4535,0
|
|
20241024,155200,26448125,4535,4535,4535,4535,0
|
|
20241024,155100,26448125,4535,4535,4535,4535,0
|
|
20241024,155000,26448125,4535,4535,4535,4535,0
|
|
20241024,154900,26448125,4535,4535,4535,4535,0
|
|
20241024,154800,26448125,4535,4535,4535,4535,0
|
|
20241024,154700,26448125,4535,4535,4535,4535,0
|
|
20241024,154600,26448125,4535,4535,4535,4535,0
|
|
20241024,154500,26448125,4535,4535,4535,4535,0
|
|
20241024,154400,26448125,4535,4535,4535,4535,0
|
|
20241024,154300,26448125,4535,4535,4535,4535,0
|
|
20241024,154200,26448125,4535,4535,4535,4535,0
|
|
20241024,154100,26448125,4535,4535,4535,4535,0
|
|
20241024,154000,26448125,4535,4535,4535,4535,33
|
|
20241024,153900,26448125,4535,4535,4535,4535,0
|
|
20241024,153800,26448125,4535,4535,4535,4535,0
|
|
20241024,153700,26448125,4535,4535,4535,4535,0
|
|
20241024,153600,26448125,4535,4535,4535,4535,0
|
|
20241024,153500,26448125,4535,4535,4535,4535,0
|
|
20241024,153400,26448125,4535,4535,4535,4535,0
|
|
20241024,153300,26448125,4535,4535,4535,4535,0
|
|
20241024,153200,26448125,4535,4535,4535,4535,0
|
|
20241024,153100,26448125,4535,4535,4535,4535,0
|
|
20241024,153000,26448125,4535,4535,4535,4535,33
|
|
20241024,152900,26298470,4500,4500,4500,4500,0
|
|
20241024,152800,26298470,4500,4500,4500,4500,0
|
|
20241024,152700,26298470,4500,4500,4500,4500,0
|
|
20241024,152600,26298470,4500,4500,4500,4500,0
|
|
20241024,152500,26298470,4500,4500,4500,4500,0
|
|
20241024,152400,26298470,4500,4500,4500,4500,0
|
|
20241024,152300,26298470,4500,4500,4500,4500,0
|
|
20241024,152200,26298470,4500,4500,4500,4500,0
|
|
20241024,152100,26298470,4500,4500,4500,4500,0
|
|
20241024,152000,26298470,4500,4500,4500,4500,0
|
|
20241024,151900,26298470,4500,4500,4500,4500,191
|
|
20241024,151800,25438970,4540,4540,4540,4540,0
|
|
20241024,151700,25438970,4540,4540,4540,4540,0
|
|
20241024,151600,25438970,4540,4540,4540,4540,0
|
|
20241024,151500,25438970,4540,4540,4540,4540,2
|
|
20241024,151400,25429890,4500,4500,4500,4500,0
|
|
20241024,151300,25429890,4500,4500,4500,4500,0
|
|
20241024,151200,25429890,4500,4500,4500,4500,0
|
|
20241024,151100,25429890,4500,4500,4500,4500,0
|
|
20241024,151000,25429890,4500,4500,4500,4500,0
|
|
20241024,150900,25429890,4500,4500,4500,4500,88
|
|
20241024,150800,25033890,4500,4515,4515,4500,53
|
|
20241024,150700,24795360,4495,4495,4495,4495,141
|
|
20241024,150600,24161565,4500,4500,4500,4500,0
|
|
20241024,150500,24161565,4500,4500,4500,4500,0
|
|
20241024,150400,24161565,4500,4500,4500,4500,0
|
|
20241024,150300,24161565,4500,4505,4505,4500,216
|
|
20241024,150200,23189190,4505,4505,4505,4505,0
|
|
20241024,150100,23189190,4505,4505,4505,4505,0
|
|
20241024,150000,23189190,4505,4505,4505,4505,103
|
|
20241024,145900,22725175,4505,4505,4505,4505,0
|
|
20241024,145800,22725175,4505,4505,4505,4505,0
|
|
20241024,145700,22725175,4505,4505,4505,4505,0
|
|
20241024,145600,22725175,4505,4505,4505,4505,0
|
|
20241024,145500,22725175,4505,4505,4505,4505,0
|
|
20241024,145400,22725175,4505,4505,4505,4505,0
|
|
20241024,145300,22725175,4505,4505,4505,4505,0
|
|
20241024,145200,22725175,4505,4505,4505,4505,22
|
|
20241024,145100,22626065,4495,4505,4505,4495,400
|
|
20241024,145000,20826435,4520,4520,4520,4520,0
|
|
20241024,144900,20826435,4520,4520,4520,4520,0
|
|
20241024,144800,20826435,4520,4520,4520,4520,0
|
|
20241024,144700,20826435,4520,4520,4520,4520,0
|
|
20241024,144600,20826435,4520,4520,4520,4520,0
|
|
20241024,144500,20826435,4520,4520,4520,4520,0
|
|
20241024,144400,20826435,4520,4520,4520,4520,0
|
|
20241024,144300,20826435,4520,4520,4520,4520,0
|
|
20241024,144200,20826435,4520,4520,4520,4520,0
|
|
20241024,144100,20826435,4520,4520,4520,4520,0
|
|
20241024,144000,20826435,4520,4520,4520,4520,0
|
|
20241024,143900,20826435,4520,4520,4520,4520,0
|
|
20241024,143800,20826435,4520,4520,4520,4520,0
|
|
20241024,143700,20826435,4520,4520,4520,4520,0
|
|
20241024,143600,20826435,4520,4520,4520,4520,0
|
|
20241024,143500,20826435,4520,4520,4520,4520,0
|
|
20241024,143400,20826435,4520,4520,4520,4520,0
|
|
20241024,143300,20826435,4520,4520,4520,4520,0
|
|
20241024,143200,20826435,4520,4520,4520,4520,0
|
|
20241024,143100,20826435,4520,4520,4520,4520,0
|
|
20241024,143000,20826435,4520,4520,4520,4520,0
|
|
20241024,142900,20826435,4520,4520,4520,4520,100
|
|
20241024,142800,20374435,4540,4540,4540,4540,0
|
|
20241024,142700,20374435,4540,4540,4540,4540,0
|
|
20241024,142600,20374435,4540,4540,4540,4540,1
|
|
20241024,142500,20369895,4520,4520,4520,4520,0
|
|
20241024,142400,20369895,4520,4520,4520,4520,0
|
|
20241024,142300,20369895,4520,4520,4520,4520,0
|
|
20241024,142200,20369895,4520,4520,4520,4520,0
|
|
20241024,142100,20369895,4520,4520,4520,4520,0
|
|
20241024,142000,20369895,4520,4520,4520,4520,0
|
|
20241024,141900,20369895,4520,4520,4520,4520,0
|
|
20241024,141800,20369895,4520,4520,4520,4520,0
|
|
20241024,141700,20369895,4520,4520,4520,4520,0
|
|
20241024,141600,20369895,4520,4520,4520,4520,0
|
|
20241024,141500,20369895,4520,4520,4520,4520,110
|
|
20241024,141400,19872695,4540,4540,4540,4540,0
|
|
20241024,141300,19872695,4540,4540,4540,4540,0
|
|
20241024,141200,19872695,4540,4540,4540,4540,0
|
|
20241024,141100,19872695,4540,4540,4540,4540,0
|
|
20241024,141000,19872695,4540,4540,4540,4540,0
|
|
20241024,140900,19872695,4540,4540,4540,4540,0
|
|
20241024,140800,19872695,4540,4540,4540,4540,0
|
|
20241024,140700,19872695,4540,4540,4540,4540,0
|
|
20241024,140600,19872695,4540,4540,4540,4540,1
|
|
20241024,140500,19868155,4520,4520,4520,4520,0
|
|
20241024,140400,19868155,4520,4520,4520,4520,0
|
|
20241024,140300,19868155,4520,4520,4520,4520,25
|
|
20241024,140200,19755155,4520,4520,4520,4520,0
|
|
20241024,140100,19755155,4520,4520,4520,4520,0
|
|
20241024,140000,19755155,4520,4520,4520,4520,0
|
|
20241024,135900,19755155,4520,4520,4520,4520,0
|
|
20241024,135800,19755155,4520,4520,4520,4520,32
|
|
20241024,135700,19610515,4520,4520,4520,4520,39
|
|
20241024,135600,19434235,4520,4520,4520,4520,0
|
|
20241024,135500,19434235,4520,4520,4520,4520,0
|
|
20241024,135400,19434235,4520,4520,4520,4520,0
|
|
20241024,135300,19434235,4520,4520,4520,4520,0
|
|
20241024,135200,19434235,4520,4520,4520,4520,0
|
|
20241024,135100,19434235,4520,4520,4520,4520,0
|
|
20241024,135000,19434235,4520,4520,4520,4520,0
|
|
20241024,134900,19434235,4520,4520,4520,4520,0
|
|
20241024,134800,19434235,4520,4520,4520,4520,0
|
|
20241024,134700,19434235,4520,4520,4520,4520,0
|
|
20241024,134600,19434235,4520,4520,4520,4520,0
|
|
20241024,134500,19434235,4520,4520,4520,4520,0
|
|
20241024,134400,19434235,4520,4520,4520,4520,0
|
|
20241024,134300,19434235,4520,4520,4520,4520,0
|
|
20241024,134200,19434235,4520,4520,4520,4520,0
|
|
20241024,134100,19434235,4520,4520,4520,4520,0
|
|
20241024,134000,19434235,4520,4520,4520,4520,0
|
|
20241024,133900,19434235,4520,4520,4520,4520,0
|
|
20241024,133800,19434235,4520,4520,4520,4520,0
|
|
20241024,133700,19434235,4520,4520,4520,4520,0
|
|
20241024,133600,19434235,4520,4505,4520,4505,282
|
|
20241024,133500,18162690,4505,4505,4505,4505,0
|
|
20241024,133400,18162690,4505,4505,4505,4505,0
|
|
20241024,133300,18162690,4505,4505,4505,4505,76
|
|
20241024,133200,17820310,4510,4520,4520,4510,342
|
|
20241024,133100,16275890,4540,4540,4540,4540,0
|
|
20241024,133000,16275890,4540,4540,4540,4540,0
|
|
20241024,132900,16275890,4540,4540,4540,4540,0
|
|
20241024,132800,16275890,4540,4540,4540,4540,0
|
|
20241024,132700,16275890,4540,4540,4540,4540,0
|
|
20241024,132600,16275890,4540,4540,4540,4540,0
|
|
20241024,132500,16275890,4540,4540,4540,4540,35
|
|
20241024,132400,16116990,4540,4540,4540,4540,0
|
|
20241024,132300,16116990,4540,4540,4540,4540,0
|
|
20241024,132200,16116990,4540,4540,4540,4540,0
|
|
20241024,132100,16116990,4540,4540,4540,4540,0
|
|
20241024,132000,16116990,4540,4540,4540,4540,0
|
|
20241024,131900,16116990,4540,4540,4540,4540,0
|
|
20241024,131800,16116990,4540,4540,4540,4540,0
|
|
20241024,131700,16116990,4540,4540,4540,4540,40
|
|
20241024,131600,15935390,4540,4540,4540,4540,0
|
|
20241024,131500,15935390,4540,4540,4540,4540,0
|
|
20241024,131400,15935390,4540,4525,4540,4525,137
|
|
20241024,131300,15315450,4525,4525,4525,4525,0
|
|
20241024,131200,15315450,4525,4520,4525,4520,222
|
|
20241024,131100,14311900,4525,4525,4525,4525,11
|
|
20241024,131000,14262125,4525,4525,4525,4525,32
|
|
20241024,130900,14117325,4530,4535,4535,4530,99
|
|
20241024,130800,13668805,4540,4540,4540,4540,0
|
|
20241024,130700,13668805,4540,4540,4540,4540,0
|
|
20241024,130600,13668805,4540,4540,4540,4540,10
|
|
20241024,130500,13623405,4540,4540,4540,4540,0
|
|
20241024,130400,13623405,4540,4540,4540,4540,0
|
|
20241024,130300,13623405,4540,4540,4540,4540,0
|
|
20241024,130200,13623405,4540,4540,4540,4540,0
|
|
20241024,130100,13623405,4540,4540,4540,4540,0
|
|
20241024,130000,13623405,4540,4540,4540,4540,0
|
|
20241024,125900,13623405,4540,4540,4540,4540,0
|
|
20241024,125800,13623405,4540,4540,4540,4540,0
|
|
20241024,125700,13623405,4540,4540,4540,4540,0
|
|
20241024,125600,13623405,4540,4540,4540,4540,0
|
|
20241024,125500,13623405,4540,4540,4540,4540,226
|
|
20241024,125400,12597365,4540,4540,4540,4540,0
|
|
20241024,125300,12597365,4540,4545,4545,4540,23
|
|
20241024,125200,12492875,4555,4555,4555,4555,0
|
|
20241024,125100,12492875,4555,4555,4555,4555,0
|
|
20241024,125000,12492875,4555,4555,4555,4555,0
|
|
20241024,124900,12492875,4555,4555,4555,4555,0
|
|
20241024,124800,12492875,4555,4555,4555,4555,3
|
|
20241024,124700,12479210,4555,4555,4555,4555,9
|
|
20241024,124600,12438215,4555,4555,4555,4555,0
|
|
20241024,124500,12438215,4555,4555,4555,4555,0
|
|
20241024,124400,12438215,4555,4555,4555,4555,0
|
|
20241024,124300,12438215,4555,4555,4555,4555,0
|
|
20241024,124200,12438215,4555,4555,4555,4555,0
|
|
20241024,124100,12438215,4555,4555,4555,4555,0
|
|
20241024,124000,12438215,4555,4555,4555,4555,0
|
|
20241024,123900,12438215,4555,4555,4555,4555,0
|
|
20241024,123800,12438215,4555,4555,4555,4555,1
|
|
20241024,123700,12433660,4555,4555,4555,4555,9
|
|
20241024,123600,12392665,4545,4545,4545,4545,200
|
|
20241024,123500,11483665,4555,4570,4570,4555,36
|
|
20241024,123400,11319190,4575,4575,4575,4575,0
|
|
20241024,123300,11319190,4575,4575,4575,4575,0
|
|
20241024,123200,11319190,4575,4575,4575,4575,0
|
|
20241024,123100,11319190,4575,4575,4575,4575,0
|
|
20241024,123000,11319190,4575,4575,4575,4575,0
|
|
20241024,122900,11319190,4575,4575,4575,4575,10
|
|
20241024,122800,11273440,4570,4570,4570,4570,0
|
|
20241024,122700,11273440,4570,4570,4570,4570,0
|
|
20241024,122600,11273440,4570,4570,4570,4570,0
|
|
20241024,122500,11273440,4570,4570,4570,4570,0
|
|
20241024,122400,11273440,4570,4570,4570,4570,0
|
|
20241024,122300,11273440,4570,4570,4570,4570,0
|
|
20241024,122200,11273440,4570,4570,4570,4570,0
|
|
20241024,122100,11273440,4570,4570,4570,4570,0
|
|
20241024,122000,11273440,4570,4570,4570,4570,0
|
|
20241024,121900,11273440,4570,4570,4570,4570,0
|
|
20241024,121800,11273440,4570,4570,4570,4570,0
|
|
20241024,121700,11273440,4570,4570,4570,4570,0
|
|
20241024,121600,11273440,4570,4570,4570,4570,0
|
|
20241024,121500,11273440,4570,4570,4570,4570,0
|
|
20241024,121400,11273440,4570,4570,4570,4570,0
|
|
20241024,121300,11273440,4570,4570,4570,4570,0
|
|
20241024,121200,11273440,4570,4570,4570,4570,0
|
|
20241024,121100,11273440,4570,4570,4570,4570,0
|
|
20241024,121000,11273440,4570,4570,4570,4570,0
|
|
20241024,120900,11273440,4570,4570,4570,4570,0
|
|
20241024,120800,11273440,4570,4570,4570,4570,0
|
|
20241024,120700,11273440,4570,4570,4570,4570,0
|
|
20241024,120600,11273440,4570,4570,4570,4570,0
|
|
20241024,120500,11273440,4570,4565,4570,4565,34
|
|
20241024,120400,11118140,4565,4565,4565,4565,0
|
|
20241024,120300,11118140,4565,4565,4565,4565,0
|
|
20241024,120200,11118140,4565,4565,4565,4565,0
|
|
20241024,120100,11118140,4565,4560,4565,4560,8
|
|
20241024,120000,11081650,4560,4560,4560,4560,0
|
|
20241024,115900,11081650,4560,4560,4560,4560,0
|
|
20241024,115800,11081650,4560,4560,4560,4560,0
|
|
20241024,115700,11081650,4560,4555,4560,4555,19
|
|
20241024,115600,10995045,4555,4550,4555,4550,120
|
|
20241024,115500,10448990,4550,4550,4550,4550,0
|
|
20241024,115400,10448990,4550,4550,4550,4550,0
|
|
20241024,115300,10448990,4550,4550,4550,4550,0
|
|
20241024,115200,10448990,4550,4545,4550,4545,95
|
|
20241024,115100,10017170,4540,4540,4540,4540,2
|
|
20241024,115000,10008090,4545,4545,4545,4545,0
|
|
20241024,114900,10008090,4545,4545,4545,4545,0
|
|
20241024,114800,10008090,4545,4545,4545,4545,0
|
|
20241024,114700,10008090,4545,4545,4545,4545,0
|
|
20241024,114600,10008090,4545,4545,4545,4545,0
|
|
20241024,114500,10008090,4545,4545,4545,4545,0
|
|
20241024,114400,10008090,4545,4545,4545,4545,0
|
|
20241024,114300,10008090,4545,4545,4545,4545,0
|
|
20241024,114200,10008090,4545,4545,4545,4545,0
|
|
20241024,114100,10008090,4545,4545,4545,4545,0
|
|
20241024,114000,10008090,4545,4545,4545,4545,0
|
|
20241024,113900,10008090,4545,4545,4545,4545,0
|
|
20241024,113800,10008090,4545,4545,4545,4545,0
|
|
20241024,113700,10008090,4545,4545,4545,4545,10
|
|
20241024,113600,9962640,4540,4540,4540,4540,0
|
|
20241024,113500,9962640,4540,4540,4540,4540,0
|
|
20241024,113400,9962640,4540,4540,4540,4540,0
|
|
20241024,113300,9962640,4540,4540,4540,4540,0
|
|
20241024,113200,9962640,4540,4540,4540,4540,0
|
|
20241024,113100,9962640,4540,4540,4540,4540,0
|
|
20241024,113000,9962640,4540,4540,4540,4540,0
|
|
20241024,112900,9962640,4540,4540,4540,4540,0
|
|
20241024,112800,9962640,4540,4540,4540,4540,0
|
|
20241024,112700,9962640,4540,4540,4540,4540,0
|
|
20241024,112600,9962640,4540,4540,4540,4540,0
|
|
20241024,112500,9962640,4540,4540,4540,4540,0
|
|
20241024,112400,9962640,4540,4540,4540,4540,0
|
|
20241024,112300,9962640,4540,4540,4540,4540,0
|
|
20241024,112200,9962640,4540,4540,4540,4540,0
|
|
20241024,112100,9962640,4540,4540,4540,4540,0
|
|
20241024,112000,9962640,4540,4540,4540,4540,0
|
|
20241024,111900,9962640,4540,4540,4540,4540,0
|
|
20241024,111800,9962640,4540,4540,4540,4540,0
|
|
20241024,111700,9962640,4540,4540,4540,4540,0
|
|
20241024,111600,9962640,4540,4540,4540,4540,0
|
|
20241024,111500,9962640,4540,4540,4540,4540,0
|
|
20241024,111400,9962640,4540,4540,4540,4540,0
|
|
20241024,111300,9962640,4540,4540,4540,4540,0
|
|
20241024,111200,9962640,4540,4540,4540,4540,0
|
|
20241024,111100,9962640,4540,4540,4540,4540,0
|
|
20241024,111000,9962640,4540,4540,4540,4540,0
|
|
20241024,110900,9962640,4540,4540,4540,4540,0
|
|
20241024,110800,9962640,4540,4540,4540,4540,0
|
|
20241024,110700,9962640,4540,4540,4540,4540,0
|
|
20241024,110600,9962640,4540,4540,4540,4540,0
|
|
20241024,110500,9962640,4540,4540,4540,4540,0
|
|
20241024,110400,9962640,4540,4540,4540,4540,0
|
|
20241024,110300,9962640,4540,4540,4540,4540,0
|
|
20241024,110200,9962640,4540,4540,4540,4540,75
|
|
20241024,110100,9622140,4540,4540,4540,4540,0
|
|
20241024,110000,9622140,4540,4540,4540,4540,0
|
|
20241024,105900,9622140,4540,4540,4540,4540,0
|
|
20241024,105800,9622140,4540,4540,4540,4540,0
|
|
20241024,105700,9622140,4540,4540,4540,4540,0
|
|
20241024,105600,9622140,4540,4540,4540,4540,0
|
|
20241024,105500,9622140,4540,4540,4540,4540,0
|
|
20241024,105400,9622140,4540,4540,4540,4540,0
|
|
20241024,105300,9622140,4540,4540,4540,4540,0
|
|
20241024,105200,9622140,4540,4540,4540,4540,0
|
|
20241024,105100,9622140,4540,4540,4540,4540,0
|
|
20241024,105000,9622140,4540,4540,4540,4540,0
|
|
20241024,104900,9622140,4540,4540,4540,4540,0
|
|
20241024,104800,9622140,4540,4540,4540,4540,0
|
|
20241024,104700,9622140,4540,4540,4540,4540,0
|
|
20241024,104600,9622140,4540,4540,4540,4540,0
|
|
20241024,104500,9622140,4540,4540,4540,4540,0
|
|
20241024,104400,9622140,4540,4540,4540,4540,0
|
|
20241024,104300,9622140,4540,4540,4540,4540,0
|
|
20241024,104200,9622140,4540,4540,4540,4540,0
|
|
20241024,104100,9622140,4540,4540,4540,4540,0
|
|
20241024,104000,9622140,4540,4540,4540,4540,0
|
|
20241024,103900,9622140,4540,4540,4540,4540,0
|
|
20241024,103800,9622140,4540,4540,4540,4540,0
|
|
20241024,103700,9622140,4540,4540,4540,4540,0
|
|
20241024,103600,9622140,4540,4540,4540,4540,0
|
|
20241024,103500,9622140,4540,4540,4540,4540,0
|
|
20241024,103400,9622140,4540,4540,4540,4540,0
|
|
20241024,103300,9622140,4540,4540,4540,4540,0
|
|
20241024,103200,9622140,4540,4540,4540,4540,0
|
|
20241024,103100,9622140,4540,4540,4540,4540,0
|
|
20241024,103000,9622140,4540,4540,4540,4540,0
|
|
20241024,102900,9622140,4540,4540,4540,4540,0
|
|
20241024,102800,9622140,4540,4540,4540,4540,0
|
|
20241024,102700,9622140,4540,4540,4540,4540,0
|
|
20241024,102600,9622140,4540,4540,4540,4540,0
|
|
20241024,102500,9622140,4540,4540,4540,4540,0
|
|
20241024,102400,9622140,4540,4540,4540,4540,0
|
|
20241024,102300,9622140,4540,4540,4540,4540,0
|
|
20241024,102200,9622140,4540,4540,4540,4540,0
|
|
20241024,102100,9622140,4540,4540,4540,4540,0
|
|
20241024,102000,9622140,4540,4540,4540,4540,0
|
|
20241024,101900,9622140,4540,4540,4540,4540,0
|
|
20241024,101800,9622140,4540,4540,4540,4540,0
|
|
20241024,101700,9622140,4540,4540,4540,4540,0
|
|
20241024,101600,9622140,4540,4540,4540,4540,0
|
|
20241024,101500,9622140,4540,4540,4540,4540,0
|
|
20241024,101400,9622140,4540,4540,4540,4540,0
|
|
20241024,101300,9622140,4540,4540,4540,4540,0
|
|
20241024,101200,9622140,4540,4540,4540,4540,0
|
|
20241024,101100,9622140,4540,4540,4540,4540,0
|
|
20241024,101000,9622140,4540,4540,4540,4540,0
|
|
20241024,100900,9622140,4540,4540,4540,4540,0
|
|
20241024,100800,9622140,4540,4540,4540,4540,0
|
|
20241024,100700,9622140,4540,4540,4540,4540,0
|
|
20241024,100600,9622140,4540,4540,4540,4540,0
|
|
20241024,100500,9622140,4540,4540,4540,4540,0
|
|
20241024,100400,9622140,4540,4540,4540,4540,0
|
|
20241024,100300,9622140,4540,4540,4540,4540,0
|
|
20241024,100200,9622140,4540,4540,4540,4540,0
|
|
20241024,100100,9622140,4540,4540,4540,4540,0
|
|
20241024,100000,9622140,4540,4540,4540,4540,3
|
|
20241024,095900,9608520,4545,4545,4545,4545,2
|
|
20241024,095800,9599430,4545,4545,4545,4545,10
|
|
20241024,095700,9553980,4530,4530,4530,4530,0
|
|
20241024,095600,9553980,4530,4530,4530,4530,0
|
|
20241024,095500,9553980,4530,4530,4530,4530,0
|
|
20241024,095400,9553980,4530,4530,4530,4530,0
|
|
20241024,095300,9553980,4530,4530,4530,4530,0
|
|
20241024,095200,9553980,4530,4530,4530,4530,0
|
|
20241024,095100,9553980,4530,4530,4530,4530,0
|
|
20241024,095000,9553980,4530,4530,4530,4530,0
|
|
20241024,094900,9553980,4530,4530,4530,4530,0
|
|
20241024,094800,9553980,4530,4530,4530,4530,0
|
|
20241024,094700,9553980,4530,4530,4530,4530,0
|
|
20241024,094600,9553980,4530,4530,4530,4530,0
|
|
20241024,094500,9553980,4530,4530,4530,4530,0
|
|
20241024,094400,9553980,4530,4530,4530,4530,0
|
|
20241024,094300,9553980,4530,4530,4530,4530,0
|
|
20241024,094200,9553980,4530,4530,4530,4530,0
|
|
20241024,094100,9553980,4530,4530,4530,4530,0
|
|
20241024,094000,9553980,4530,4530,4530,4530,0
|
|
20241024,093900,9553980,4530,4530,4530,4530,0
|
|
20241024,093800,9553980,4530,4530,4530,4530,0
|
|
20241024,093700,9553980,4530,4530,4530,4530,11
|
|
20241024,093600,9504150,4530,4530,4530,4530,100
|
|
20241024,093500,9051150,4530,4530,4530,4530,100
|
|
20241024,093400,8598150,4530,4530,4530,4530,211
|
|
20241024,093300,7642320,4530,4540,4540,4530,272
|
|
20241024,093200,6407840,4545,4545,4545,4545,0
|
|
20241024,093100,6407840,4545,4545,4545,4545,100
|
|
20241024,093000,5953340,4550,4550,4550,4550,98
|
|
20241024,092900,5507440,4595,4595,4595,4595,0
|
|
20241024,092800,5507440,4595,4595,4595,4595,0
|
|
20241024,092700,5507440,4595,4595,4595,4595,1
|
|
20241024,092600,5502845,4540,4540,4540,4540,0
|
|
20241024,092500,5502845,4540,4540,4540,4540,0
|
|
20241024,092400,5502845,4540,4540,4540,4540,0
|
|
20241024,092300,5502845,4540,4540,4540,4540,0
|
|
20241024,092200,5502845,4540,4550,4550,4540,200
|
|
20241024,092100,4594655,4540,4540,4540,4540,0
|
|
20241024,092000,4594655,4540,4540,4540,4540,199
|
|
20241024,091900,3691195,4565,4565,4565,4565,3
|
|
20241024,091800,3677500,4595,4595,4595,4595,0
|
|
20241024,091700,3677500,4595,4595,4595,4595,0
|
|
20241024,091600,3677500,4595,4595,4595,4595,0
|
|
20241024,091500,3677500,4595,4595,4595,4595,0
|
|
20241024,091400,3677500,4595,4595,4595,4595,0
|
|
20241024,091300,3677500,4595,4595,4595,4595,0
|
|
20241024,091200,3677500,4595,4595,4595,4595,0
|
|
20241024,091100,3677500,4595,4595,4595,4595,0
|
|
20241024,091000,3677500,4595,4595,4595,4595,0
|
|
20241024,090900,3677500,4595,4595,4595,4595,0
|
|
20241024,090800,3677500,4595,4595,4595,4595,0
|
|
20241024,090700,3677500,4595,4595,4595,4595,0
|
|
20241024,090600,3677500,4595,4595,4595,4595,0
|
|
20241024,090500,3677500,4595,4595,4595,4595,0
|
|
20241024,090400,3677500,4595,4595,4595,4595,0
|
|
20241024,090300,3677500,4595,4595,4595,4595,0
|
|
20241024,090200,3677500,4595,4595,4595,4595,0
|
|
20241024,090100,3677500,4595,4595,4595,4595,0
|
|
20241024,090000,3677500,4595,4600,4600,4595,800
|