655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195200,200322685,4705,4705,4705,4705,1230
|
|
20241024,195100,200322685,4705,4705,4705,4705,0
|
|
20241024,195000,200322685,4705,4705,4705,4705,0
|
|
20241024,194900,200322685,4705,4705,4705,4705,0
|
|
20241024,194800,200322685,4705,4705,4705,4705,0
|
|
20241024,194700,200322685,4705,4705,4705,4705,0
|
|
20241024,194600,200322685,4705,4705,4705,4705,0
|
|
20241024,194500,200322685,4705,4705,4705,4705,0
|
|
20241024,194400,200322685,4705,4705,4705,4705,0
|
|
20241024,194300,200322685,4705,4705,4705,4705,0
|
|
20241024,194200,200322685,4705,4705,4705,4705,0
|
|
20241024,194100,200322685,4705,4705,4705,4705,0
|
|
20241024,194000,200322685,4705,4705,4705,4705,0
|
|
20241024,193900,200322685,4705,4705,4705,4705,0
|
|
20241024,193800,200322685,4705,4705,4705,4705,0
|
|
20241024,193700,200322685,4705,4705,4705,4705,0
|
|
20241024,193600,200322685,4705,4705,4705,4705,0
|
|
20241024,193500,200322685,4705,4705,4705,4705,0
|
|
20241024,193400,200322685,4705,4705,4705,4705,0
|
|
20241024,193300,200322685,4705,4705,4705,4705,0
|
|
20241024,193200,200322685,4705,4705,4705,4705,0
|
|
20241024,193100,200322685,4705,4705,4705,4705,0
|
|
20241024,193000,200322685,4705,4705,4705,4705,0
|
|
20241024,192900,200322685,4705,4705,4705,4705,0
|
|
20241024,192800,200322685,4705,4705,4705,4705,0
|
|
20241024,192700,200322685,4705,4705,4705,4705,0
|
|
20241024,192600,200322685,4705,4705,4705,4705,0
|
|
20241024,192500,200322685,4705,4705,4705,4705,0
|
|
20241024,192400,200322685,4705,4705,4705,4705,0
|
|
20241024,192300,200322685,4705,4705,4705,4705,0
|
|
20241024,192200,200322685,4705,4705,4705,4705,1230
|
|
20241024,192100,200322685,4705,4705,4705,4705,0
|
|
20241024,192000,200322685,4705,4705,4705,4705,0
|
|
20241024,191900,200322685,4705,4705,4705,4705,0
|
|
20241024,191800,200322685,4705,4705,4705,4705,0
|
|
20241024,191700,200322685,4705,4705,4705,4705,0
|
|
20241024,191600,200322685,4705,4705,4705,4705,0
|
|
20241024,191500,200322685,4705,4705,4705,4705,0
|
|
20241024,191400,200322685,4705,4705,4705,4705,0
|
|
20241024,191300,200322685,4705,4705,4705,4705,0
|
|
20241024,191200,200322685,4705,4705,4705,4705,0
|
|
20241024,191100,200322685,4705,4705,4705,4705,0
|
|
20241024,191000,200322685,4705,4705,4705,4705,0
|
|
20241024,190900,200322685,4705,4705,4705,4705,0
|
|
20241024,190800,200322685,4705,4705,4705,4705,0
|
|
20241024,190700,200322685,4705,4705,4705,4705,0
|
|
20241024,190600,200322685,4705,4705,4705,4705,0
|
|
20241024,190500,200322685,4705,4705,4705,4705,0
|
|
20241024,190400,200322685,4705,4705,4705,4705,0
|
|
20241024,190300,200322685,4705,4705,4705,4705,0
|
|
20241024,190200,200322685,4705,4705,4705,4705,0
|
|
20241024,190100,200322685,4705,4705,4705,4705,0
|
|
20241024,190000,200322685,4705,4705,4705,4705,0
|
|
20241024,185900,200322685,4705,4705,4705,4705,0
|
|
20241024,185800,200322685,4705,4705,4705,4705,0
|
|
20241024,185700,200322685,4705,4705,4705,4705,0
|
|
20241024,185600,200322685,4705,4705,4705,4705,0
|
|
20241024,185500,200322685,4705,4705,4705,4705,0
|
|
20241024,185400,200322685,4705,4705,4705,4705,0
|
|
20241024,185300,200322685,4705,4705,4705,4705,0
|
|
20241024,185200,200322685,4705,4705,4705,4705,1230
|
|
20241024,185100,200322685,4705,4705,4705,4705,0
|
|
20241024,185000,200322685,4705,4705,4705,4705,0
|
|
20241024,184900,200322685,4705,4705,4705,4705,0
|
|
20241024,184800,200322685,4705,4705,4705,4705,0
|
|
20241024,184700,200322685,4705,4705,4705,4705,0
|
|
20241024,184600,200322685,4705,4705,4705,4705,0
|
|
20241024,184500,200322685,4705,4705,4705,4705,0
|
|
20241024,184400,200322685,4705,4705,4705,4705,0
|
|
20241024,184300,200322685,4705,4705,4705,4705,0
|
|
20241024,184200,200322685,4705,4705,4705,4705,0
|
|
20241024,184100,200322685,4705,4705,4705,4705,0
|
|
20241024,184000,200322685,4705,4705,4705,4705,0
|
|
20241024,183900,200322685,4705,4705,4705,4705,0
|
|
20241024,183800,200322685,4705,4705,4705,4705,0
|
|
20241024,183700,200322685,4705,4705,4705,4705,0
|
|
20241024,183600,200322685,4705,4705,4705,4705,0
|
|
20241024,183500,200322685,4705,4705,4705,4705,0
|
|
20241024,183400,200322685,4705,4705,4705,4705,0
|
|
20241024,183300,200322685,4705,4705,4705,4705,0
|
|
20241024,183200,200322685,4705,4705,4705,4705,0
|
|
20241024,183100,200322685,4705,4705,4705,4705,0
|
|
20241024,183000,200322685,4705,4705,4705,4705,0
|
|
20241024,182900,200322685,4705,4705,4705,4705,0
|
|
20241024,182800,200322685,4705,4705,4705,4705,0
|
|
20241024,182700,200322685,4705,4705,4705,4705,0
|
|
20241024,182600,200322685,4705,4705,4705,4705,0
|
|
20241024,182500,200322685,4705,4705,4705,4705,0
|
|
20241024,182400,200322685,4705,4705,4705,4705,0
|
|
20241024,182300,200322685,4705,4705,4705,4705,0
|
|
20241024,182200,200322685,4705,4705,4705,4705,1230
|
|
20241024,182100,200322685,4705,4705,4705,4705,0
|
|
20241024,182000,200322685,4705,4705,4705,4705,0
|
|
20241024,181900,200322685,4705,4705,4705,4705,0
|
|
20241024,181800,200322685,4705,4705,4705,4705,0
|
|
20241024,181700,200322685,4705,4705,4705,4705,0
|
|
20241024,181600,200322685,4705,4705,4705,4705,0
|
|
20241024,181500,200322685,4705,4705,4705,4705,0
|
|
20241024,181400,200322685,4705,4705,4705,4705,0
|
|
20241024,181300,200322685,4705,4705,4705,4705,0
|
|
20241024,181200,200322685,4705,4705,4705,4705,0
|
|
20241024,181100,200322685,4705,4705,4705,4705,0
|
|
20241024,181000,200322685,4705,4705,4705,4705,0
|
|
20241024,180900,200322685,4705,4705,4705,4705,0
|
|
20241024,180800,200322685,4705,4705,4705,4705,0
|
|
20241024,180700,200322685,4705,4705,4705,4705,0
|
|
20241024,180600,200322685,4705,4705,4705,4705,0
|
|
20241024,180500,200322685,4705,4705,4705,4705,0
|
|
20241024,180400,200322685,4705,4705,4705,4705,0
|
|
20241024,180300,200322685,4705,4705,4705,4705,0
|
|
20241024,180200,200322685,4705,4705,4705,4705,0
|
|
20241024,180100,200322685,4705,4705,4705,4705,0
|
|
20241024,180000,200322685,4705,4705,4705,4705,0
|
|
20241024,175900,200322685,4705,4705,4705,4705,0
|
|
20241024,175800,200322685,4705,4705,4705,4705,0
|
|
20241024,175700,200322685,4705,4705,4705,4705,0
|
|
20241024,175600,200322685,4705,4705,4705,4705,0
|
|
20241024,175500,200322685,4705,4705,4705,4705,0
|
|
20241024,175400,200322685,4705,4705,4705,4705,0
|
|
20241024,175300,200322685,4705,4705,4705,4705,0
|
|
20241024,175200,200322685,4705,4705,4705,4705,1230
|
|
20241024,175100,200322685,4705,4705,4705,4705,0
|
|
20241024,175000,200322685,4705,4705,4705,4705,0
|
|
20241024,174900,200322685,4705,4705,4705,4705,0
|
|
20241024,174800,200322685,4705,4705,4705,4705,0
|
|
20241024,174700,200322685,4705,4705,4705,4705,0
|
|
20241024,174600,200322685,4705,4705,4705,4705,0
|
|
20241024,174500,200322685,4705,4705,4705,4705,0
|
|
20241024,174400,200322685,4705,4705,4705,4705,0
|
|
20241024,174300,200322685,4705,4705,4705,4705,0
|
|
20241024,174200,200322685,4705,4705,4705,4705,0
|
|
20241024,174100,200322685,4705,4705,4705,4705,0
|
|
20241024,174000,200322685,4705,4705,4705,4705,0
|
|
20241024,173900,200322685,4705,4705,4705,4705,0
|
|
20241024,173800,200322685,4705,4705,4705,4705,0
|
|
20241024,173700,200322685,4705,4705,4705,4705,0
|
|
20241024,173600,200322685,4705,4705,4705,4705,0
|
|
20241024,173500,200322685,4705,4705,4705,4705,0
|
|
20241024,173400,200322685,4705,4705,4705,4705,0
|
|
20241024,173300,200322685,4705,4705,4705,4705,0
|
|
20241024,173200,200322685,4705,4705,4705,4705,0
|
|
20241024,173100,200322685,4705,4705,4705,4705,0
|
|
20241024,173000,200322685,4705,4705,4705,4705,0
|
|
20241024,172900,200322685,4705,4705,4705,4705,0
|
|
20241024,172800,200322685,4705,4705,4705,4705,0
|
|
20241024,172700,200322685,4705,4705,4705,4705,0
|
|
20241024,172600,200322685,4705,4705,4705,4705,0
|
|
20241024,172500,200322685,4705,4705,4705,4705,0
|
|
20241024,172400,200322685,4705,4705,4705,4705,0
|
|
20241024,172300,200322685,4705,4705,4705,4705,0
|
|
20241024,172200,200322685,4705,4705,4705,4705,1230
|
|
20241024,172100,200322685,4705,4705,4705,4705,0
|
|
20241024,172000,200322685,4705,4705,4705,4705,0
|
|
20241024,171900,200322685,4705,4705,4705,4705,0
|
|
20241024,171800,200322685,4705,4705,4705,4705,0
|
|
20241024,171700,200322685,4705,4705,4705,4705,0
|
|
20241024,171600,200322685,4705,4705,4705,4705,0
|
|
20241024,171500,200322685,4705,4705,4705,4705,0
|
|
20241024,171400,200322685,4705,4705,4705,4705,0
|
|
20241024,171300,200322685,4705,4705,4705,4705,0
|
|
20241024,171200,200322685,4705,4705,4705,4705,0
|
|
20241024,171100,200322685,4705,4705,4705,4705,0
|
|
20241024,171000,200322685,4705,4705,4705,4705,0
|
|
20241024,170900,200322685,4705,4705,4705,4705,0
|
|
20241024,170800,200322685,4705,4705,4705,4705,0
|
|
20241024,170700,200322685,4705,4705,4705,4705,0
|
|
20241024,170600,200322685,4705,4705,4705,4705,0
|
|
20241024,170500,200322685,4705,4705,4705,4705,0
|
|
20241024,170400,200322685,4705,4705,4705,4705,0
|
|
20241024,170300,200322685,4705,4705,4705,4705,0
|
|
20241024,170200,200322685,4705,4705,4705,4705,0
|
|
20241024,170100,200322685,4705,4705,4705,4705,0
|
|
20241024,170000,200322685,4705,4705,4705,4705,0
|
|
20241024,165900,200322685,4705,4705,4705,4705,0
|
|
20241024,165800,200322685,4705,4705,4705,4705,0
|
|
20241024,165700,200322685,4705,4705,4705,4705,0
|
|
20241024,165600,200322685,4705,4705,4705,4705,0
|
|
20241024,165500,200322685,4705,4705,4705,4705,0
|
|
20241024,165400,200322685,4705,4705,4705,4705,0
|
|
20241024,165300,200322685,4705,4705,4705,4705,0
|
|
20241024,165200,200322685,4705,4705,4705,4705,1230
|
|
20241024,165100,200322685,4705,4705,4705,4705,0
|
|
20241024,165000,200322685,4705,4705,4705,4705,0
|
|
20241024,164900,200322685,4705,4705,4705,4705,0
|
|
20241024,164800,200322685,4705,4705,4705,4705,0
|
|
20241024,164700,200322685,4705,4705,4705,4705,0
|
|
20241024,164600,200322685,4705,4705,4705,4705,0
|
|
20241024,164500,200322685,4705,4705,4705,4705,0
|
|
20241024,164400,200322685,4705,4705,4705,4705,0
|
|
20241024,164300,200322685,4705,4705,4705,4705,0
|
|
20241024,164200,200322685,4705,4705,4705,4705,0
|
|
20241024,164100,200322685,4705,4705,4705,4705,0
|
|
20241024,164000,200322685,4705,4705,4705,4705,0
|
|
20241024,163900,200322685,4705,4705,4705,4705,0
|
|
20241024,163800,200322685,4705,4705,4705,4705,0
|
|
20241024,163700,200322685,4705,4705,4705,4705,0
|
|
20241024,163600,200322685,4705,4705,4705,4705,0
|
|
20241024,163500,200322685,4705,4705,4705,4705,0
|
|
20241024,163400,200322685,4705,4705,4705,4705,0
|
|
20241024,163300,200322685,4705,4705,4705,4705,0
|
|
20241024,163200,200322685,4705,4705,4705,4705,0
|
|
20241024,163100,200322685,4705,4705,4705,4705,0
|
|
20241024,163000,200322685,4705,4705,4705,4705,0
|
|
20241024,162900,200322685,4705,4705,4705,4705,0
|
|
20241024,162800,200322685,4705,4705,4705,4705,0
|
|
20241024,162700,200322685,4705,4705,4705,4705,0
|
|
20241024,162600,200322685,4705,4705,4705,4705,0
|
|
20241024,162500,200322685,4705,4705,4705,4705,0
|
|
20241024,162400,200322685,4705,4705,4705,4705,0
|
|
20241024,162300,200322685,4705,4705,4705,4705,0
|
|
20241024,162200,200322685,4705,4705,4705,4705,1230
|
|
20241024,162100,200322685,4705,4705,4705,4705,0
|
|
20241024,162000,200322685,4705,4705,4705,4705,0
|
|
20241024,161900,200322685,4705,4705,4705,4705,0
|
|
20241024,161800,200322685,4705,4705,4705,4705,0
|
|
20241024,161700,200322685,4705,4705,4705,4705,0
|
|
20241024,161600,200322685,4705,4705,4705,4705,0
|
|
20241024,161500,200322685,4705,4705,4705,4705,0
|
|
20241024,161400,200322685,4705,4705,4705,4705,0
|
|
20241024,161300,200322685,4705,4705,4705,4705,0
|
|
20241024,161200,200322685,4705,4705,4705,4705,0
|
|
20241024,161100,200322685,4705,4705,4705,4705,0
|
|
20241024,161000,200322685,4705,4705,4705,4705,0
|
|
20241024,160900,200322685,4705,4705,4705,4705,0
|
|
20241024,160800,200322685,4705,4705,4705,4705,0
|
|
20241024,160700,200322685,4705,4705,4705,4705,0
|
|
20241024,160600,200322685,4705,4705,4705,4705,0
|
|
20241024,160500,200322685,4705,4705,4705,4705,0
|
|
20241024,160400,200322685,4705,4705,4705,4705,0
|
|
20241024,160300,200322685,4705,4705,4705,4705,0
|
|
20241024,160200,200322685,4705,4705,4705,4705,0
|
|
20241024,160100,200322685,4705,4705,4705,4705,0
|
|
20241024,160000,200322685,4705,4705,4705,4705,0
|
|
20241024,155900,200322685,4705,4705,4705,4705,0
|
|
20241024,155800,200322685,4705,4705,4705,4705,0
|
|
20241024,155700,200322685,4705,4705,4705,4705,0
|
|
20241024,155600,200322685,4705,4705,4705,4705,0
|
|
20241024,155500,200322685,4705,4705,4705,4705,0
|
|
20241024,155400,200322685,4705,4705,4705,4705,0
|
|
20241024,155300,200322685,4705,4705,4705,4705,0
|
|
20241024,155200,200322685,4705,4705,4705,4705,1230
|
|
20241024,155100,200322685,4705,4705,4705,4705,0
|
|
20241024,155000,200322685,4705,4705,4705,4705,0
|
|
20241024,154900,200322685,4705,4705,4705,4705,0
|
|
20241024,154800,200322685,4705,4705,4705,4705,0
|
|
20241024,154700,200322685,4705,4705,4705,4705,0
|
|
20241024,154600,200322685,4705,4705,4705,4705,0
|
|
20241024,154500,200322685,4705,4705,4705,4705,0
|
|
20241024,154400,200322685,4705,4705,4705,4705,0
|
|
20241024,154300,200322685,4705,4705,4705,4705,0
|
|
20241024,154200,200322685,4705,4705,4705,4705,0
|
|
20241024,154100,200322685,4705,4705,4705,4705,0
|
|
20241024,154000,200322685,4705,4705,4705,4705,0
|
|
20241024,153900,200322685,4705,4705,4705,4705,0
|
|
20241024,153800,200322685,4705,4705,4705,4705,0
|
|
20241024,153700,200322685,4705,4705,4705,4705,0
|
|
20241024,153600,200322685,4705,4705,4705,4705,0
|
|
20241024,153500,200322685,4705,4705,4705,4705,0
|
|
20241024,153400,200322685,4705,4705,4705,4705,0
|
|
20241024,153300,200322685,4705,4705,4705,4705,0
|
|
20241024,153200,200322685,4705,4705,4705,4705,0
|
|
20241024,153100,200322685,4705,4705,4705,4705,0
|
|
20241024,153000,200322685,4705,4705,4705,4705,1230
|
|
20241024,152900,194535535,4735,4735,4735,4735,0
|
|
20241024,152800,194535535,4735,4735,4735,4735,0
|
|
20241024,152700,194535535,4735,4735,4735,4735,0
|
|
20241024,152600,194535535,4735,4735,4735,4735,0
|
|
20241024,152500,194535535,4735,4735,4735,4735,0
|
|
20241024,152400,194535535,4735,4735,4735,4735,0
|
|
20241024,152300,194535535,4735,4735,4735,4735,0
|
|
20241024,152200,194535535,4735,4735,4735,4735,0
|
|
20241024,152100,194535535,4735,4735,4735,4735,0
|
|
20241024,152000,194535535,4735,4735,4735,4735,0
|
|
20241024,151900,194535535,4735,4735,4735,4735,5
|
|
20241024,151800,194511860,4705,4710,4735,4705,1323
|
|
20241024,151700,188286550,4735,4735,4735,4735,0
|
|
20241024,151600,188286550,4735,4740,4740,4710,30
|
|
20241024,151500,188145195,4735,4710,4735,4710,138
|
|
20241024,151400,187492130,4720,4720,4720,4720,330
|
|
20241024,151300,185934530,4710,4710,4710,4710,87
|
|
20241024,151200,185524760,4720,4720,4720,4720,0
|
|
20241024,151100,185524760,4720,4720,4720,4720,0
|
|
20241024,151000,185524760,4720,4720,4720,4720,1
|
|
20241024,150900,185520040,4710,4715,4715,4710,110
|
|
20241024,150800,185001890,4715,4715,4715,4715,0
|
|
20241024,150700,185001890,4715,4710,4715,4710,101
|
|
20241024,150600,184526175,4710,4715,4715,4710,28
|
|
20241024,150500,184394170,4710,4710,4710,4710,402
|
|
20241024,150400,182500750,4720,4720,4720,4720,0
|
|
20241024,150300,182500750,4720,4720,4720,4720,1
|
|
20241024,150200,182496030,4710,4710,4710,4710,300
|
|
20241024,150100,181083030,4710,4715,4715,4710,1105
|
|
20241024,150000,175875840,4720,4720,4720,4720,2
|
|
20241024,145900,175866400,4720,4720,4720,4720,2
|
|
20241024,145800,175856960,4720,4720,4720,4720,0
|
|
20241024,145700,175856960,4720,4720,4720,4720,0
|
|
20241024,145600,175856960,4720,4720,4720,4720,0
|
|
20241024,145500,175856960,4720,4720,4720,4720,1
|
|
20241024,145400,175852240,4715,4715,4715,4715,28
|
|
20241024,145300,175720220,4720,4725,4725,4720,159
|
|
20241024,145200,174969210,4720,4720,4720,4720,38
|
|
20241024,145100,174789850,4725,4730,4730,4725,26
|
|
20241024,145000,174666935,4730,4730,4730,4730,9
|
|
20241024,144900,174624365,4720,4720,4720,4720,2
|
|
20241024,144800,174614925,4720,4720,4720,4720,2000
|
|
20241024,144700,165174925,4720,4720,4720,4720,0
|
|
20241024,144600,165174925,4720,4720,4720,4720,0
|
|
20241024,144500,165174925,4720,4715,4720,4710,41
|
|
20241024,144400,164981690,4715,4715,4715,4715,5
|
|
20241024,144300,164958115,4715,4715,4715,4715,0
|
|
20241024,144200,164958115,4715,4715,4715,4715,0
|
|
20241024,144100,164958115,4715,4715,4715,4715,0
|
|
20241024,144000,164958115,4715,4715,4715,4715,25
|
|
20241024,143900,164840240,4715,4710,4715,4710,6
|
|
20241024,143800,164811965,4710,4710,4710,4710,0
|
|
20241024,143700,164811965,4710,4710,4710,4710,22
|
|
20241024,143600,164708345,4710,4715,4715,4710,1031
|
|
20241024,143500,159847950,4720,4720,4720,4720,20
|
|
20241024,143400,159753550,4720,4720,4720,4720,0
|
|
20241024,143300,159753550,4720,4720,4720,4720,44
|
|
20241024,143200,159545870,4715,4720,4720,4715,300
|
|
20241024,143100,158131365,4715,4715,4715,4715,0
|
|
20241024,143000,158131365,4715,4715,4715,4715,100
|
|
20241024,142900,157659865,4720,4720,4720,4720,100
|
|
20241024,142800,157187865,4720,4720,4720,4720,40
|
|
20241024,142700,156999065,4720,4720,4720,4720,1400
|
|
20241024,142600,150391065,4730,4730,4730,4730,13
|
|
20241024,142500,150329575,4720,4720,4720,4720,0
|
|
20241024,142400,150329575,4720,4720,4720,4720,0
|
|
20241024,142300,150329575,4720,4720,4720,4720,1
|
|
20241024,142200,150324855,4720,4720,4720,4720,29
|
|
20241024,142100,150187975,4720,4720,4720,4720,240
|
|
20241024,142000,149055175,4720,4720,4720,4720,0
|
|
20241024,141900,149055175,4720,4720,4720,4720,2
|
|
20241024,141800,149045735,4735,4735,4735,4735,0
|
|
20241024,141700,149045735,4735,4735,4735,4735,0
|
|
20241024,141600,149045735,4735,4735,4735,4735,0
|
|
20241024,141500,149045735,4735,4735,4735,4735,0
|
|
20241024,141400,149045735,4735,4735,4735,4735,0
|
|
20241024,141300,149045735,4735,4735,4735,4735,1
|
|
20241024,141200,149041000,4725,4725,4725,4725,0
|
|
20241024,141100,149041000,4725,4725,4725,4725,140
|
|
20241024,141000,148379500,4730,4730,4730,4730,0
|
|
20241024,140900,148379500,4730,4730,4730,4730,0
|
|
20241024,140800,148379500,4730,4730,4730,4730,0
|
|
20241024,140700,148379500,4730,4730,4730,4730,30
|
|
20241024,140600,148237600,4740,4740,4740,4740,0
|
|
20241024,140500,148237600,4740,4740,4740,4740,0
|
|
20241024,140400,148237600,4740,4740,4740,4740,0
|
|
20241024,140300,148237600,4740,4740,4740,4740,0
|
|
20241024,140200,148237600,4740,4740,4740,4740,0
|
|
20241024,140100,148237600,4740,4740,4740,4740,2
|
|
20241024,140000,148228120,4740,4740,4740,4740,0
|
|
20241024,135900,148228120,4740,4740,4740,4740,0
|
|
20241024,135800,148228120,4740,4740,4740,4740,0
|
|
20241024,135700,148228120,4740,4740,4740,4740,0
|
|
20241024,135600,148228120,4740,4740,4740,4740,0
|
|
20241024,135500,148228120,4740,4740,4740,4740,0
|
|
20241024,135400,148228120,4740,4740,4740,4740,5
|
|
20241024,135300,148204420,4740,4740,4740,4740,0
|
|
20241024,135200,148204420,4740,4740,4740,4740,2
|
|
20241024,135100,148194940,4740,4740,4740,4740,0
|
|
20241024,135000,148194940,4740,4740,4740,4740,28
|
|
20241024,134900,148062220,4740,4740,4740,4740,0
|
|
20241024,134800,148062220,4740,4740,4740,4740,0
|
|
20241024,134700,148062220,4740,4740,4740,4740,90
|
|
20241024,134600,147635620,4740,4740,4740,4740,0
|
|
20241024,134500,147635620,4740,4740,4740,4740,0
|
|
20241024,134400,147635620,4740,4740,4740,4740,0
|
|
20241024,134300,147635620,4740,4740,4740,4740,20
|
|
20241024,134200,147540820,4740,4740,4740,4740,100
|
|
20241024,134100,147066820,4740,4740,4740,4740,32
|
|
20241024,134000,146915140,4720,4720,4720,4720,0
|
|
20241024,133900,146915140,4720,4720,4720,4720,0
|
|
20241024,133800,146915140,4720,4720,4720,4720,0
|
|
20241024,133700,146915140,4720,4725,4725,4720,2000
|
|
20241024,133600,137474755,4725,4725,4725,4725,60
|
|
20241024,133500,137191255,4725,4725,4725,4725,81
|
|
20241024,133400,136808530,4720,4720,4720,4720,0
|
|
20241024,133300,136808530,4720,4720,4720,4720,0
|
|
20241024,133200,136808530,4720,4725,4725,4720,176
|
|
20241024,133100,135977310,4740,4740,4740,4740,0
|
|
20241024,133000,135977310,4740,4740,4740,4740,0
|
|
20241024,132900,135977310,4740,4740,4740,4740,0
|
|
20241024,132800,135977310,4740,4740,4740,4740,1
|
|
20241024,132700,135972570,4740,4740,4740,4740,0
|
|
20241024,132600,135972570,4740,4740,4740,4740,0
|
|
20241024,132500,135972570,4740,4740,4740,4740,0
|
|
20241024,132400,135972570,4740,4740,4740,4740,0
|
|
20241024,132300,135972570,4740,4740,4740,4740,1
|
|
20241024,132200,135967830,4720,4725,4725,4720,300
|
|
20241024,132100,134551760,4720,4735,4735,4720,190
|
|
20241024,132000,133654645,4740,4740,4740,4740,0
|
|
20241024,131900,133654645,4740,4740,4740,4740,30
|
|
20241024,131800,133512445,4740,4740,4740,4740,0
|
|
20241024,131700,133512445,4740,4740,4740,4740,0
|
|
20241024,131600,133512445,4740,4740,4740,4740,0
|
|
20241024,131500,133512445,4740,4740,4740,4740,1
|
|
20241024,131400,133507705,4720,4720,4720,4720,100
|
|
20241024,131300,133035705,4740,4740,4740,4740,0
|
|
20241024,131200,133035705,4740,4745,4755,4740,91
|
|
20241024,131100,132603905,4745,4720,4745,4720,947
|
|
20241024,131000,128129070,4740,4725,4740,4725,311
|
|
20241024,130900,126659430,4740,4740,4740,4740,1
|
|
20241024,130800,126654690,4725,4725,4725,4725,0
|
|
20241024,130700,126654690,4725,4725,4725,4725,5
|
|
20241024,130600,126631065,4740,4740,4740,4740,0
|
|
20241024,130500,126631065,4740,4740,4740,4740,1
|
|
20241024,130400,126626325,4725,4725,4725,4725,98
|
|
20241024,130300,126163275,4725,4730,4730,4725,54
|
|
20241024,130200,125907875,4730,4735,4735,4730,151
|
|
20241024,130100,125193310,4735,4735,4735,4735,0
|
|
20241024,130000,125193310,4735,4740,4740,4735,79
|
|
20241024,125900,124819240,4735,4735,4735,4735,0
|
|
20241024,125800,124819240,4735,4735,4735,4735,99
|
|
20241024,125700,124350475,4740,4740,4740,4740,0
|
|
20241024,125600,124350475,4740,4740,4740,4740,0
|
|
20241024,125500,124350475,4740,4740,4740,4740,0
|
|
20241024,125400,124350475,4740,4740,4740,4740,0
|
|
20241024,125300,124350475,4740,4740,4740,4740,101
|
|
20241024,125200,123871735,4745,4735,4745,4735,110
|
|
20241024,125100,123350875,4745,4745,4745,4745,0
|
|
20241024,125000,123350875,4745,4745,4745,4745,0
|
|
20241024,124900,123350875,4745,4745,4745,4745,3
|
|
20241024,124800,123336640,4755,4755,4755,4755,0
|
|
20241024,124700,123336640,4755,4755,4755,4755,0
|
|
20241024,124600,123336640,4755,4755,4755,4755,0
|
|
20241024,124500,123336640,4755,4755,4755,4755,0
|
|
20241024,124400,123336640,4755,4755,4755,4755,0
|
|
20241024,124300,123336640,4755,4755,4755,4755,0
|
|
20241024,124200,123336640,4755,4755,4755,4755,0
|
|
20241024,124100,123336640,4755,4755,4755,4755,0
|
|
20241024,124000,123336640,4755,4755,4755,4755,1
|
|
20241024,123900,123331885,4735,4745,4745,4735,161
|
|
20241024,123800,122569285,4745,4760,4760,4745,8
|
|
20241024,123700,122531235,4760,4760,4760,4760,10
|
|
20241024,123600,122483635,4760,4760,4760,4760,0
|
|
20241024,123500,122483635,4760,4760,4760,4760,1
|
|
20241024,123400,122478875,4745,4745,4745,4745,1
|
|
20241024,123300,122474130,4750,4750,4750,4750,0
|
|
20241024,123200,122474130,4750,4750,4750,4750,1
|
|
20241024,123100,122469380,4760,4755,4760,4755,2
|
|
20241024,123000,122459865,4760,4760,4760,4760,0
|
|
20241024,122900,122459865,4760,4760,4760,4760,0
|
|
20241024,122800,122459865,4760,4760,4760,4760,0
|
|
20241024,122700,122459865,4760,4760,4760,4760,0
|
|
20241024,122600,122459865,4760,4760,4760,4760,1
|
|
20241024,122500,122455105,4755,4755,4755,4755,0
|
|
20241024,122400,122455105,4755,4755,4755,4755,10
|
|
20241024,122300,122407555,4760,4760,4760,4760,100
|
|
20241024,122200,121931555,4760,4760,4760,4760,1
|
|
20241024,122100,121926795,4755,4755,4755,4755,240
|
|
20241024,122000,120785595,4755,4755,4755,4755,0
|
|
20241024,121900,120785595,4755,4755,4755,4755,0
|
|
20241024,121800,120785595,4755,4755,4755,4755,0
|
|
20241024,121700,120785595,4755,4750,4755,4750,20
|
|
20241024,121600,120690520,4755,4755,4755,4755,0
|
|
20241024,121500,120690520,4755,4750,4755,4745,3
|
|
20241024,121400,120676270,4755,4755,4755,4755,0
|
|
20241024,121300,120676270,4755,4755,4755,4755,0
|
|
20241024,121200,120676270,4755,4755,4755,4755,0
|
|
20241024,121100,120676270,4755,4750,4755,4750,472
|
|
20241024,121000,118434265,4755,4755,4755,4755,0
|
|
20241024,120900,118434265,4755,4755,4755,4755,0
|
|
20241024,120800,118434265,4755,4755,4755,4755,64
|
|
20241024,120700,118129945,4755,4755,4755,4755,106
|
|
20241024,120600,117625915,4755,4755,4755,4755,108
|
|
20241024,120500,117112375,4755,4755,4755,4755,3
|
|
20241024,120400,117098110,4755,4755,4755,4755,1
|
|
20241024,120300,117093355,4750,4750,4750,4750,0
|
|
20241024,120200,117093355,4750,4750,4750,4750,0
|
|
20241024,120100,117093355,4750,4740,4750,4740,695
|
|
20241024,120000,113795370,4740,4740,4740,4740,300
|
|
20241024,115900,112373370,4740,4740,4740,4740,100
|
|
20241024,115800,111899370,4745,4745,4745,4745,0
|
|
20241024,115700,111899370,4745,4745,4745,4745,0
|
|
20241024,115600,111899370,4745,4745,4745,4745,0
|
|
20241024,115500,111899370,4745,4745,4745,4745,0
|
|
20241024,115400,111899370,4745,4745,4745,4745,0
|
|
20241024,115300,111899370,4745,4745,4745,4745,0
|
|
20241024,115200,111899370,4745,4745,4745,4745,0
|
|
20241024,115100,111899370,4745,4745,4745,4745,0
|
|
20241024,115000,111899370,4745,4745,4745,4745,0
|
|
20241024,114900,111899370,4745,4745,4745,4745,0
|
|
20241024,114800,111899370,4745,4745,4745,4745,0
|
|
20241024,114700,111899370,4745,4745,4745,4745,0
|
|
20241024,114600,111899370,4745,4745,4745,4745,100
|
|
20241024,114500,111424870,4745,4745,4745,4745,100
|
|
20241024,114400,110950370,4745,4735,4745,4735,29
|
|
20241024,114300,110813045,4745,4745,4745,4745,0
|
|
20241024,114200,110813045,4745,4740,4745,4740,2
|
|
20241024,114100,110803560,4730,4745,4745,4730,206
|
|
20241024,114000,109829040,4745,4745,4745,4745,1
|
|
20241024,113900,109824295,4735,4735,4735,4735,0
|
|
20241024,113800,109824295,4735,4735,4735,4735,297
|
|
20241024,113700,108418000,4730,4730,4730,4730,12
|
|
20241024,113600,108361240,4730,4730,4730,4730,1
|
|
20241024,113500,108356510,4730,4730,4730,4730,0
|
|
20241024,113400,108356510,4730,4730,4730,4730,100
|
|
20241024,113300,107883510,4730,4730,4730,4730,0
|
|
20241024,113200,107883510,4730,4730,4730,4730,0
|
|
20241024,113100,107883510,4730,4730,4730,4730,0
|
|
20241024,113000,107883510,4730,4730,4730,4730,1
|
|
20241024,112900,107878780,4725,4725,4725,4725,0
|
|
20241024,112800,107878780,4725,4725,4725,4725,0
|
|
20241024,112700,107878780,4725,4725,4725,4725,1
|
|
20241024,112600,107874055,4730,4730,4730,4730,0
|
|
20241024,112500,107874055,4730,4730,4730,4730,0
|
|
20241024,112400,107874055,4730,4730,4730,4730,0
|
|
20241024,112300,107874055,4730,4725,4730,4725,43
|
|
20241024,112200,107670875,4725,4725,4725,4725,100
|
|
20241024,112100,107198375,4725,4725,4725,4725,145
|
|
20241024,112000,106513250,4725,4725,4725,4725,57
|
|
20241024,111900,106243925,4725,4725,4725,4725,0
|
|
20241024,111800,106243925,4725,4725,4725,4725,50
|
|
20241024,111700,106007675,4725,4725,4725,4725,0
|
|
20241024,111600,106007675,4725,4725,4725,4725,0
|
|
20241024,111500,106007675,4725,4725,4725,4725,6
|
|
20241024,111400,105979325,4725,4725,4725,4725,0
|
|
20241024,111300,105979325,4725,4725,4725,4725,100
|
|
20241024,111200,105506825,4725,4725,4725,4725,100
|
|
20241024,111100,105034325,4705,4725,4725,4705,478
|
|
20241024,111000,102782310,4730,4730,4730,4730,0
|
|
20241024,110900,102782310,4730,4730,4730,4730,18
|
|
20241024,110800,102697170,4730,4730,4730,4730,4
|
|
20241024,110700,102678250,4735,4735,4735,4735,8
|
|
20241024,110600,102640370,4745,4745,4745,4745,5
|
|
20241024,110500,102616645,4745,4745,4745,4745,6
|
|
20241024,110400,102588175,4750,4750,4750,4750,0
|
|
20241024,110300,102588175,4750,4750,4750,4750,32
|
|
20241024,110200,102436175,4750,4745,4750,4740,120
|
|
20241024,110100,101867290,4750,4750,4750,4750,11
|
|
20241024,110000,101815040,4750,4750,4750,4750,1
|
|
20241024,105900,101810290,4755,4755,4755,4755,5
|
|
20241024,105800,101786515,4755,4755,4755,4755,1
|
|
20241024,105700,101781760,4755,4755,4755,4755,0
|
|
20241024,105600,101781760,4755,4755,4755,4755,3
|
|
20241024,105500,101767495,4755,4755,4755,4755,0
|
|
20241024,105400,101767495,4755,4755,4755,4755,0
|
|
20241024,105300,101767495,4755,4755,4755,4755,2
|
|
20241024,105200,101757985,4755,4755,4755,4755,0
|
|
20241024,105100,101757985,4755,4755,4755,4755,0
|
|
20241024,105000,101757985,4755,4750,4755,4750,907
|
|
20241024,104900,97449730,4750,4750,4750,4750,0
|
|
20241024,104800,97449730,4750,4750,4750,4750,0
|
|
20241024,104700,97449730,4750,4750,4750,4750,0
|
|
20241024,104600,97449730,4750,4740,4750,4740,11
|
|
20241024,104500,97397505,4745,4740,4745,4740,3
|
|
20241024,104400,97383280,4750,4750,4750,4750,0
|
|
20241024,104300,97383280,4750,4750,4750,4750,3
|
|
20241024,104200,97369030,4740,4740,4740,4740,0
|
|
20241024,104100,97369030,4740,4740,4740,4740,0
|
|
20241024,104000,97369030,4740,4735,4740,4735,893
|
|
20241024,103900,93140100,4735,4735,4735,4735,0
|
|
20241024,103800,93140100,4735,4735,4735,4735,50
|
|
20241024,103700,92903350,4735,4720,4735,4720,311
|
|
20241024,103600,91433890,4720,4720,4720,4720,0
|
|
20241024,103500,91433890,4720,4720,4720,4720,0
|
|
20241024,103400,91433890,4720,4720,4720,4720,1
|
|
20241024,103300,91429170,4715,4715,4715,4715,76
|
|
20241024,103200,91070830,4715,4715,4715,4715,0
|
|
20241024,103100,91070830,4715,4715,4715,4715,1
|
|
20241024,103000,91066115,4690,4700,4700,4690,700
|
|
20241024,102900,87777730,4720,4720,4720,4720,1
|
|
20241024,102800,87773010,4690,4690,4690,4690,0
|
|
20241024,102700,87773010,4690,4715,4715,4690,1800
|
|
20241024,102600,79317580,4720,4720,4720,4720,366
|
|
20241024,102500,77590060,4720,4720,4720,4720,170
|
|
20241024,102400,76787660,4705,4705,4705,4705,0
|
|
20241024,102300,76787660,4705,4720,4720,4705,795
|
|
20241024,102200,73045300,4725,4725,4725,4725,0
|
|
20241024,102100,73045300,4725,4725,4725,4725,0
|
|
20241024,102000,73045300,4725,4725,4725,4725,0
|
|
20241024,101900,73045300,4725,4725,4725,4725,0
|
|
20241024,101800,73045300,4725,4725,4725,4725,10
|
|
20241024,101700,72998050,4725,4725,4725,4725,50
|
|
20241024,101600,72761800,4725,4725,4725,4725,0
|
|
20241024,101500,72761800,4725,4725,4725,4725,28
|
|
20241024,101400,72629500,4725,4725,4725,4725,0
|
|
20241024,101300,72629500,4725,4725,4725,4725,1
|
|
20241024,101200,72624775,4720,4720,4720,4720,1
|
|
20241024,101100,72620055,4725,4725,4725,4725,0
|
|
20241024,101000,72620055,4725,4725,4725,4725,1
|
|
20241024,100900,72615330,4715,4715,4715,4715,6
|
|
20241024,100800,72587040,4725,4725,4725,4725,10
|
|
20241024,100700,72539790,4725,4725,4725,4725,1
|
|
20241024,100600,72535065,4720,4720,4720,4720,0
|
|
20241024,100500,72535065,4720,4720,4720,4720,11
|
|
20241024,100400,72483145,4725,4725,4725,4725,0
|
|
20241024,100300,72483145,4725,4725,4725,4725,1
|
|
20241024,100200,72478420,4720,4720,4720,4720,1
|
|
20241024,100100,72473700,4705,4705,4705,4705,280
|
|
20241024,100000,71156300,4725,4725,4725,4725,0
|
|
20241024,095900,71156300,4725,4725,4725,4725,200
|
|
20241024,095800,70211300,4725,4725,4725,4725,1
|
|
20241024,095700,70206575,4700,4720,4725,4695,1591
|
|
20241024,095600,62731335,4720,4725,4725,4720,2
|
|
20241024,095500,62721890,4730,4730,4730,4725,8
|
|
20241024,095400,62684060,4730,4730,4730,4730,96
|
|
20241024,095300,62229980,4730,4730,4730,4730,1
|
|
20241024,095200,62225250,4725,4725,4725,4725,99
|
|
20241024,095100,61757475,4725,4725,4725,4725,0
|
|
20241024,095000,61757475,4725,4725,4725,4725,300
|
|
20241024,094900,60339975,4725,4725,4725,4725,1
|
|
20241024,094800,60335250,4720,4720,4720,4720,12
|
|
20241024,094700,60278610,4725,4725,4725,4725,0
|
|
20241024,094600,60278610,4725,4725,4725,4725,1
|
|
20241024,094500,60273885,4730,4730,4730,4730,10
|
|
20241024,094400,60226585,4730,4730,4730,4730,3
|
|
20241024,094300,60212395,4730,4730,4730,4730,1
|
|
20241024,094200,60207665,4730,4725,4730,4725,6
|
|
20241024,094100,60179290,4730,4735,4735,4730,8
|
|
20241024,094000,60141445,4735,4735,4735,4735,2
|
|
20241024,093900,60131975,4735,4735,4735,4735,3
|
|
20241024,093800,60117770,4735,4720,4735,4720,24
|
|
20241024,093700,60004400,4735,4735,4735,4735,2
|
|
20241024,093600,59994930,4735,4720,4735,4720,189
|
|
20241024,093500,59101300,4720,4705,4720,4705,499
|
|
20241024,093400,56749440,4700,4700,4700,4700,48
|
|
20241024,093300,56523840,4700,4700,4705,4700,2025
|
|
20241024,093200,47006290,4705,4705,4705,4705,0
|
|
20241024,093100,47006290,4705,4705,4705,4705,0
|
|
20241024,093000,47006290,4705,4690,4705,4690,989
|
|
20241024,092900,42367700,4695,4700,4700,4695,378
|
|
20241024,092800,40592965,4700,4700,4705,4700,44
|
|
20241024,092700,40386145,4700,4700,4700,4700,107
|
|
20241024,092600,39883245,4700,4700,4700,4700,490
|
|
20241024,092500,37580245,4705,4715,4715,4695,1504
|
|
20241024,092400,30511600,4705,4705,4720,4705,469
|
|
20241024,092300,28304910,4705,4705,4705,4705,207
|
|
20241024,092200,27330975,4710,4705,4710,4705,19
|
|
20241024,092100,27241505,4720,4710,4720,4710,31
|
|
20241024,092000,27095330,4710,4715,4715,4710,22
|
|
20241024,091900,26991695,4700,4700,4725,4695,36
|
|
20241024,091800,26822490,4700,4705,4725,4695,28
|
|
20241024,091700,26690705,4705,4700,4705,4690,2011
|
|
20241024,091600,17242750,4705,4740,4755,4705,1298
|
|
20241024,091500,11127775,4740,4740,4740,4740,0
|
|
20241024,091400,11127775,4740,4740,4740,4740,1
|
|
20241024,091300,11123035,4745,4745,4745,4745,0
|
|
20241024,091200,11123035,4745,4745,4745,4745,1
|
|
20241024,091100,11118290,4725,4740,4740,4705,1067
|
|
20241024,091000,6089745,4755,4760,4760,4725,476
|
|
20241024,090900,3839655,4740,4760,4760,4740,51
|
|
20241024,090800,3597895,4760,4760,4760,4760,10
|
|
20241024,090700,3550295,4760,4760,4760,4760,0
|
|
20241024,090600,3550295,4760,4745,4760,4745,11
|
|
20241024,090500,3498085,4760,4755,4760,4755,10
|
|
20241024,090400,3450515,4770,4770,4770,4770,0
|
|
20241024,090300,3450515,4770,4770,4770,4770,1
|
|
20241024,090200,3445745,4770,4730,4770,4725,42
|
|
20241024,090100,3247105,4770,4775,4775,4725,56
|
|
20241024,090000,2981910,4790,4720,4790,4720,587
|