683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,202000,209867665,3875,3875,3875,3875,1687
|
|
20241024,201900,209867665,3875,3875,3875,3875,0
|
|
20241024,201800,209867665,3875,3875,3875,3875,0
|
|
20241024,201700,209867665,3875,3875,3875,3875,0
|
|
20241024,201600,209867665,3875,3875,3875,3875,0
|
|
20241024,201500,209867665,3875,3875,3875,3875,0
|
|
20241024,201400,209867665,3875,3875,3875,3875,0
|
|
20241024,201300,209867665,3875,3875,3875,3875,0
|
|
20241024,201200,209867665,3875,3875,3875,3875,0
|
|
20241024,201100,209867665,3875,3875,3875,3875,0
|
|
20241024,201000,209867665,3875,3875,3875,3875,0
|
|
20241024,200900,209867665,3875,3875,3875,3875,0
|
|
20241024,200800,209867665,3875,3875,3875,3875,0
|
|
20241024,200700,209867665,3875,3875,3875,3875,0
|
|
20241024,200600,209867665,3875,3875,3875,3875,0
|
|
20241024,200500,209867665,3875,3875,3875,3875,0
|
|
20241024,200400,209867665,3875,3875,3875,3875,0
|
|
20241024,200300,209867665,3875,3875,3875,3875,0
|
|
20241024,200200,209867665,3875,3875,3875,3875,0
|
|
20241024,200100,209867665,3875,3875,3875,3875,0
|
|
20241024,200000,209867665,3875,3875,3875,3875,0
|
|
20241024,195900,209867665,3875,3875,3875,3875,0
|
|
20241024,195800,209867665,3875,3875,3875,3875,0
|
|
20241024,195700,209867665,3875,3875,3875,3875,0
|
|
20241024,195600,209867665,3875,3875,3875,3875,0
|
|
20241024,195500,209867665,3875,3875,3875,3875,0
|
|
20241024,195400,209867665,3875,3875,3875,3875,0
|
|
20241024,195300,209867665,3875,3875,3875,3875,0
|
|
20241024,195200,209867665,3875,3875,3875,3875,0
|
|
20241024,195100,209867665,3875,3875,3875,3875,0
|
|
20241024,195000,209867665,3875,3875,3875,3875,1687
|
|
20241024,194900,209867665,3875,3875,3875,3875,0
|
|
20241024,194800,209867665,3875,3875,3875,3875,0
|
|
20241024,194700,209867665,3875,3875,3875,3875,0
|
|
20241024,194600,209867665,3875,3875,3875,3875,0
|
|
20241024,194500,209867665,3875,3875,3875,3875,0
|
|
20241024,194400,209867665,3875,3875,3875,3875,0
|
|
20241024,194300,209867665,3875,3875,3875,3875,0
|
|
20241024,194200,209867665,3875,3875,3875,3875,0
|
|
20241024,194100,209867665,3875,3875,3875,3875,0
|
|
20241024,194000,209867665,3875,3875,3875,3875,0
|
|
20241024,193900,209867665,3875,3875,3875,3875,0
|
|
20241024,193800,209867665,3875,3875,3875,3875,0
|
|
20241024,193700,209867665,3875,3875,3875,3875,0
|
|
20241024,193600,209867665,3875,3875,3875,3875,0
|
|
20241024,193500,209867665,3875,3875,3875,3875,0
|
|
20241024,193400,209867665,3875,3875,3875,3875,0
|
|
20241024,193300,209867665,3875,3875,3875,3875,0
|
|
20241024,193200,209867665,3875,3875,3875,3875,0
|
|
20241024,193100,209867665,3875,3875,3875,3875,0
|
|
20241024,193000,209867665,3875,3875,3875,3875,0
|
|
20241024,192900,209867665,3875,3875,3875,3875,0
|
|
20241024,192800,209867665,3875,3875,3875,3875,0
|
|
20241024,192700,209867665,3875,3875,3875,3875,0
|
|
20241024,192600,209867665,3875,3875,3875,3875,0
|
|
20241024,192500,209867665,3875,3875,3875,3875,0
|
|
20241024,192400,209867665,3875,3875,3875,3875,0
|
|
20241024,192300,209867665,3875,3875,3875,3875,0
|
|
20241024,192200,209867665,3875,3875,3875,3875,0
|
|
20241024,192100,209867665,3875,3875,3875,3875,0
|
|
20241024,192000,209867665,3875,3875,3875,3875,1687
|
|
20241024,191900,209867665,3875,3875,3875,3875,0
|
|
20241024,191800,209867665,3875,3875,3875,3875,0
|
|
20241024,191700,209867665,3875,3875,3875,3875,0
|
|
20241024,191600,209867665,3875,3875,3875,3875,0
|
|
20241024,191500,209867665,3875,3875,3875,3875,0
|
|
20241024,191400,209867665,3875,3875,3875,3875,0
|
|
20241024,191300,209867665,3875,3875,3875,3875,0
|
|
20241024,191200,209867665,3875,3875,3875,3875,0
|
|
20241024,191100,209867665,3875,3875,3875,3875,0
|
|
20241024,191000,209867665,3875,3875,3875,3875,0
|
|
20241024,190900,209867665,3875,3875,3875,3875,0
|
|
20241024,190800,209867665,3875,3875,3875,3875,0
|
|
20241024,190700,209867665,3875,3875,3875,3875,0
|
|
20241024,190600,209867665,3875,3875,3875,3875,0
|
|
20241024,190500,209867665,3875,3875,3875,3875,0
|
|
20241024,190400,209867665,3875,3875,3875,3875,0
|
|
20241024,190300,209867665,3875,3875,3875,3875,0
|
|
20241024,190200,209867665,3875,3875,3875,3875,0
|
|
20241024,190100,209867665,3875,3875,3875,3875,0
|
|
20241024,190000,209867665,3875,3875,3875,3875,0
|
|
20241024,185900,209867665,3875,3875,3875,3875,0
|
|
20241024,185800,209867665,3875,3875,3875,3875,0
|
|
20241024,185700,209867665,3875,3875,3875,3875,0
|
|
20241024,185600,209867665,3875,3875,3875,3875,0
|
|
20241024,185500,209867665,3875,3875,3875,3875,0
|
|
20241024,185400,209867665,3875,3875,3875,3875,0
|
|
20241024,185300,209867665,3875,3875,3875,3875,0
|
|
20241024,185200,209867665,3875,3875,3875,3875,0
|
|
20241024,185100,209867665,3875,3875,3875,3875,0
|
|
20241024,185000,209867665,3875,3875,3875,3875,1687
|
|
20241024,184900,209867665,3875,3875,3875,3875,0
|
|
20241024,184800,209867665,3875,3875,3875,3875,0
|
|
20241024,184700,209867665,3875,3875,3875,3875,0
|
|
20241024,184600,209867665,3875,3875,3875,3875,0
|
|
20241024,184500,209867665,3875,3875,3875,3875,0
|
|
20241024,184400,209867665,3875,3875,3875,3875,0
|
|
20241024,184300,209867665,3875,3875,3875,3875,0
|
|
20241024,184200,209867665,3875,3875,3875,3875,0
|
|
20241024,184100,209867665,3875,3875,3875,3875,0
|
|
20241024,184000,209867665,3875,3875,3875,3875,0
|
|
20241024,183900,209867665,3875,3875,3875,3875,0
|
|
20241024,183800,209867665,3875,3875,3875,3875,0
|
|
20241024,183700,209867665,3875,3875,3875,3875,0
|
|
20241024,183600,209867665,3875,3875,3875,3875,0
|
|
20241024,183500,209867665,3875,3875,3875,3875,0
|
|
20241024,183400,209867665,3875,3875,3875,3875,0
|
|
20241024,183300,209867665,3875,3875,3875,3875,0
|
|
20241024,183200,209867665,3875,3875,3875,3875,0
|
|
20241024,183100,209867665,3875,3875,3875,3875,0
|
|
20241024,183000,209867665,3875,3875,3875,3875,0
|
|
20241024,182900,209867665,3875,3875,3875,3875,0
|
|
20241024,182800,209867665,3875,3875,3875,3875,0
|
|
20241024,182700,209867665,3875,3875,3875,3875,0
|
|
20241024,182600,209867665,3875,3875,3875,3875,0
|
|
20241024,182500,209867665,3875,3875,3875,3875,0
|
|
20241024,182400,209867665,3875,3875,3875,3875,0
|
|
20241024,182300,209867665,3875,3875,3875,3875,0
|
|
20241024,182200,209867665,3875,3875,3875,3875,0
|
|
20241024,182100,209867665,3875,3875,3875,3875,0
|
|
20241024,182000,209867665,3875,3875,3875,3875,1687
|
|
20241024,181900,209867665,3875,3875,3875,3875,0
|
|
20241024,181800,209867665,3875,3875,3875,3875,0
|
|
20241024,181700,209867665,3875,3875,3875,3875,0
|
|
20241024,181600,209867665,3875,3875,3875,3875,0
|
|
20241024,181500,209867665,3875,3875,3875,3875,0
|
|
20241024,181400,209867665,3875,3875,3875,3875,0
|
|
20241024,181300,209867665,3875,3875,3875,3875,0
|
|
20241024,181200,209867665,3875,3875,3875,3875,0
|
|
20241024,181100,209867665,3875,3875,3875,3875,0
|
|
20241024,181000,209867665,3875,3875,3875,3875,0
|
|
20241024,180900,209867665,3875,3875,3875,3875,0
|
|
20241024,180800,209867665,3875,3875,3875,3875,0
|
|
20241024,180700,209867665,3875,3875,3875,3875,0
|
|
20241024,180600,209867665,3875,3875,3875,3875,0
|
|
20241024,180500,209867665,3875,3875,3875,3875,0
|
|
20241024,180400,209867665,3875,3875,3875,3875,0
|
|
20241024,180300,209867665,3875,3875,3875,3875,0
|
|
20241024,180200,209867665,3875,3875,3875,3875,0
|
|
20241024,180100,209867665,3875,3875,3875,3875,0
|
|
20241024,180000,209867665,3875,3875,3875,3875,0
|
|
20241024,175900,209867665,3875,3875,3875,3875,0
|
|
20241024,175800,209867665,3875,3875,3875,3875,0
|
|
20241024,175700,209867665,3875,3875,3875,3875,0
|
|
20241024,175600,209867665,3875,3875,3875,3875,0
|
|
20241024,175500,209867665,3875,3875,3875,3875,0
|
|
20241024,175400,209867665,3875,3875,3875,3875,0
|
|
20241024,175300,209867665,3875,3875,3875,3875,0
|
|
20241024,175200,209867665,3875,3875,3875,3875,0
|
|
20241024,175100,209867665,3875,3875,3875,3875,0
|
|
20241024,175000,209867665,3875,3875,3875,3875,1687
|
|
20241024,174900,209867665,3875,3875,3875,3875,0
|
|
20241024,174800,209867665,3875,3875,3875,3875,0
|
|
20241024,174700,209867665,3875,3875,3875,3875,0
|
|
20241024,174600,209867665,3875,3875,3875,3875,0
|
|
20241024,174500,209867665,3875,3875,3875,3875,0
|
|
20241024,174400,209867665,3875,3875,3875,3875,0
|
|
20241024,174300,209867665,3875,3875,3875,3875,0
|
|
20241024,174200,209867665,3875,3875,3875,3875,0
|
|
20241024,174100,209867665,3875,3875,3875,3875,0
|
|
20241024,174000,209867665,3875,3875,3875,3875,0
|
|
20241024,173900,209867665,3875,3875,3875,3875,0
|
|
20241024,173800,209867665,3875,3875,3875,3875,0
|
|
20241024,173700,209867665,3875,3875,3875,3875,0
|
|
20241024,173600,209867665,3875,3875,3875,3875,0
|
|
20241024,173500,209867665,3875,3875,3875,3875,0
|
|
20241024,173400,209867665,3875,3875,3875,3875,0
|
|
20241024,173300,209867665,3875,3875,3875,3875,0
|
|
20241024,173200,209867665,3875,3875,3875,3875,0
|
|
20241024,173100,209867665,3875,3875,3875,3875,0
|
|
20241024,173000,209867665,3875,3875,3875,3875,0
|
|
20241024,172900,209867665,3875,3875,3875,3875,0
|
|
20241024,172800,209867665,3875,3875,3875,3875,0
|
|
20241024,172700,209867665,3875,3875,3875,3875,0
|
|
20241024,172600,209867665,3875,3875,3875,3875,0
|
|
20241024,172500,209867665,3875,3875,3875,3875,0
|
|
20241024,172400,209867665,3875,3875,3875,3875,0
|
|
20241024,172300,209867665,3875,3875,3875,3875,0
|
|
20241024,172200,209867665,3875,3875,3875,3875,0
|
|
20241024,172100,209867665,3875,3875,3875,3875,0
|
|
20241024,172000,209867665,3875,3875,3875,3875,1687
|
|
20241024,171900,209867665,3875,3875,3875,3875,0
|
|
20241024,171800,209867665,3875,3875,3875,3875,0
|
|
20241024,171700,209867665,3875,3875,3875,3875,0
|
|
20241024,171600,209867665,3875,3875,3875,3875,0
|
|
20241024,171500,209867665,3875,3875,3875,3875,0
|
|
20241024,171400,209867665,3875,3875,3875,3875,0
|
|
20241024,171300,209867665,3875,3875,3875,3875,0
|
|
20241024,171200,209867665,3875,3875,3875,3875,0
|
|
20241024,171100,209867665,3875,3875,3875,3875,0
|
|
20241024,171000,209867665,3875,3875,3875,3875,0
|
|
20241024,170900,209867665,3875,3875,3875,3875,0
|
|
20241024,170800,209867665,3875,3875,3875,3875,0
|
|
20241024,170700,209867665,3875,3875,3875,3875,0
|
|
20241024,170600,209867665,3875,3875,3875,3875,0
|
|
20241024,170500,209867665,3875,3875,3875,3875,0
|
|
20241024,170400,209867665,3875,3875,3875,3875,0
|
|
20241024,170300,209867665,3875,3875,3875,3875,0
|
|
20241024,170200,209867665,3875,3875,3875,3875,0
|
|
20241024,170100,209867665,3875,3875,3875,3875,0
|
|
20241024,170000,209867665,3875,3875,3875,3875,0
|
|
20241024,165900,209867665,3875,3875,3875,3875,0
|
|
20241024,165800,209867665,3875,3875,3875,3875,0
|
|
20241024,165700,209867665,3875,3875,3875,3875,0
|
|
20241024,165600,209867665,3875,3875,3875,3875,0
|
|
20241024,165500,209867665,3875,3875,3875,3875,0
|
|
20241024,165400,209867665,3875,3875,3875,3875,0
|
|
20241024,165300,209867665,3875,3875,3875,3875,0
|
|
20241024,165200,209867665,3875,3875,3875,3875,0
|
|
20241024,165100,209867665,3875,3875,3875,3875,0
|
|
20241024,165000,209867665,3875,3875,3875,3875,1687
|
|
20241024,164900,209867665,3875,3875,3875,3875,0
|
|
20241024,164800,209867665,3875,3875,3875,3875,0
|
|
20241024,164700,209867665,3875,3875,3875,3875,0
|
|
20241024,164600,209867665,3875,3875,3875,3875,0
|
|
20241024,164500,209867665,3875,3875,3875,3875,0
|
|
20241024,164400,209867665,3875,3875,3875,3875,0
|
|
20241024,164300,209867665,3875,3875,3875,3875,0
|
|
20241024,164200,209867665,3875,3875,3875,3875,0
|
|
20241024,164100,209867665,3875,3875,3875,3875,0
|
|
20241024,164000,209867665,3875,3875,3875,3875,0
|
|
20241024,163900,209867665,3875,3875,3875,3875,0
|
|
20241024,163800,209867665,3875,3875,3875,3875,0
|
|
20241024,163700,209867665,3875,3875,3875,3875,0
|
|
20241024,163600,209867665,3875,3875,3875,3875,0
|
|
20241024,163500,209867665,3875,3875,3875,3875,0
|
|
20241024,163400,209867665,3875,3875,3875,3875,0
|
|
20241024,163300,209867665,3875,3875,3875,3875,0
|
|
20241024,163200,209867665,3875,3875,3875,3875,0
|
|
20241024,163100,209867665,3875,3875,3875,3875,0
|
|
20241024,163000,209867665,3875,3875,3875,3875,0
|
|
20241024,162900,209867665,3875,3875,3875,3875,0
|
|
20241024,162800,209867665,3875,3875,3875,3875,0
|
|
20241024,162700,209867665,3875,3875,3875,3875,0
|
|
20241024,162600,209867665,3875,3875,3875,3875,0
|
|
20241024,162500,209867665,3875,3875,3875,3875,0
|
|
20241024,162400,209867665,3875,3875,3875,3875,0
|
|
20241024,162300,209867665,3875,3875,3875,3875,0
|
|
20241024,162200,209867665,3875,3875,3875,3875,0
|
|
20241024,162100,209867665,3875,3875,3875,3875,0
|
|
20241024,162000,209867665,3875,3875,3875,3875,1687
|
|
20241024,161900,209867665,3875,3875,3875,3875,0
|
|
20241024,161800,209867665,3875,3875,3875,3875,0
|
|
20241024,161700,209867665,3875,3875,3875,3875,0
|
|
20241024,161600,209867665,3875,3875,3875,3875,0
|
|
20241024,161500,209867665,3875,3875,3875,3875,0
|
|
20241024,161400,209867665,3875,3875,3875,3875,0
|
|
20241024,161300,209867665,3875,3875,3875,3875,0
|
|
20241024,161200,209867665,3875,3875,3875,3875,0
|
|
20241024,161100,209867665,3875,3875,3875,3875,0
|
|
20241024,161000,209867665,3875,3875,3875,3875,0
|
|
20241024,160900,209867665,3875,3875,3875,3875,0
|
|
20241024,160800,209867665,3875,3875,3875,3875,0
|
|
20241024,160700,209867665,3875,3875,3875,3875,0
|
|
20241024,160600,209867665,3875,3875,3875,3875,0
|
|
20241024,160500,209867665,3875,3875,3875,3875,0
|
|
20241024,160400,209867665,3875,3875,3875,3875,0
|
|
20241024,160300,209867665,3875,3875,3875,3875,0
|
|
20241024,160200,209867665,3875,3875,3875,3875,0
|
|
20241024,160100,209867665,3875,3875,3875,3875,0
|
|
20241024,160000,209867665,3875,3875,3875,3875,0
|
|
20241024,155900,209867665,3875,3875,3875,3875,0
|
|
20241024,155800,209867665,3875,3875,3875,3875,0
|
|
20241024,155700,209867665,3875,3875,3875,3875,0
|
|
20241024,155600,209867665,3875,3875,3875,3875,0
|
|
20241024,155500,209867665,3875,3875,3875,3875,0
|
|
20241024,155400,209867665,3875,3875,3875,3875,0
|
|
20241024,155300,209867665,3875,3875,3875,3875,0
|
|
20241024,155200,209867665,3875,3875,3875,3875,0
|
|
20241024,155100,209867665,3875,3875,3875,3875,0
|
|
20241024,155000,209867665,3875,3875,3875,3875,1687
|
|
20241024,154900,209867665,3875,3875,3875,3875,0
|
|
20241024,154800,209867665,3875,3875,3875,3875,0
|
|
20241024,154700,209867665,3875,3875,3875,3875,0
|
|
20241024,154600,209867665,3875,3875,3875,3875,0
|
|
20241024,154500,209867665,3875,3875,3875,3875,0
|
|
20241024,154400,209867665,3875,3875,3875,3875,0
|
|
20241024,154300,209867665,3875,3875,3875,3875,0
|
|
20241024,154200,209867665,3875,3875,3875,3875,0
|
|
20241024,154100,209867665,3875,3875,3875,3875,0
|
|
20241024,154000,209867665,3875,3875,3875,3875,0
|
|
20241024,153900,209867665,3875,3875,3875,3875,0
|
|
20241024,153800,209867665,3875,3875,3875,3875,0
|
|
20241024,153700,209867665,3875,3875,3875,3875,0
|
|
20241024,153600,209867665,3875,3875,3875,3875,0
|
|
20241024,153500,209867665,3875,3875,3875,3875,0
|
|
20241024,153400,209867665,3875,3875,3875,3875,0
|
|
20241024,153300,209867665,3875,3875,3875,3875,0
|
|
20241024,153200,209867665,3875,3875,3875,3875,0
|
|
20241024,153100,209867665,3875,3875,3875,3875,0
|
|
20241024,153000,209867665,3875,3875,3875,3875,1687
|
|
20241024,152900,203330540,3875,3875,3875,3875,0
|
|
20241024,152800,203330540,3875,3875,3875,3875,0
|
|
20241024,152700,203330540,3875,3875,3875,3875,0
|
|
20241024,152600,203330540,3875,3875,3875,3875,0
|
|
20241024,152500,203330540,3875,3875,3875,3875,0
|
|
20241024,152400,203330540,3875,3875,3875,3875,0
|
|
20241024,152300,203330540,3875,3875,3875,3875,0
|
|
20241024,152200,203330540,3875,3875,3875,3875,0
|
|
20241024,152100,203330540,3875,3875,3875,3875,0
|
|
20241024,152000,203330540,3875,3875,3875,3875,0
|
|
20241024,151900,203330540,3875,3860,3875,3855,926
|
|
20241024,151800,199757790,3860,3865,3865,3860,643
|
|
20241024,151700,197275755,3875,3875,3875,3875,0
|
|
20241024,151600,197275755,3875,3875,3875,3875,1
|
|
20241024,151500,197271880,3865,3865,3865,3865,0
|
|
20241024,151400,197271880,3865,3875,3875,3865,15
|
|
20241024,151300,197213830,3875,3875,3875,3875,0
|
|
20241024,151200,197213830,3875,3875,3875,3875,0
|
|
20241024,151100,197213830,3875,3875,3875,3875,0
|
|
20241024,151000,197213830,3875,3875,3875,3875,0
|
|
20241024,150900,197213830,3875,3875,3875,3875,0
|
|
20241024,150800,197213830,3875,3875,3875,3875,1
|
|
20241024,150700,197209955,3870,3870,3870,3870,0
|
|
20241024,150600,197209955,3870,3870,3870,3870,51
|
|
20241024,150500,197012585,3870,3870,3870,3870,0
|
|
20241024,150400,197012585,3870,3870,3870,3870,0
|
|
20241024,150300,197012585,3870,3865,3870,3865,2
|
|
20241024,150200,197004850,3865,3865,3865,3865,129
|
|
20241024,150100,196506265,3875,3875,3875,3875,0
|
|
20241024,150000,196506265,3875,3870,3875,3870,2
|
|
20241024,145900,196498520,3875,3870,3875,3870,3
|
|
20241024,145800,196486905,3865,3865,3865,3865,541
|
|
20241024,145700,194395940,3865,3865,3865,3865,13
|
|
20241024,145600,194345695,3870,3875,3875,3870,27
|
|
20241024,145500,194241200,3870,3870,3870,3870,0
|
|
20241024,145400,194241200,3870,3870,3870,3870,0
|
|
20241024,145300,194241200,3870,3870,3870,3870,0
|
|
20241024,145200,194241200,3870,3870,3870,3870,0
|
|
20241024,145100,194241200,3870,3870,3870,3870,0
|
|
20241024,145000,194241200,3870,3870,3870,3870,0
|
|
20241024,144900,194241200,3870,3870,3870,3870,0
|
|
20241024,144800,194241200,3870,3870,3870,3870,0
|
|
20241024,144700,194241200,3870,3870,3870,3870,0
|
|
20241024,144600,194241200,3870,3870,3870,3870,0
|
|
20241024,144500,194241200,3870,3870,3870,3870,0
|
|
20241024,144400,194241200,3870,3870,3870,3870,0
|
|
20241024,144300,194241200,3870,3870,3870,3870,0
|
|
20241024,144200,194241200,3870,3870,3870,3870,0
|
|
20241024,144100,194241200,3870,3870,3870,3870,0
|
|
20241024,144000,194241200,3870,3870,3870,3870,0
|
|
20241024,143900,194241200,3870,3870,3870,3870,0
|
|
20241024,143800,194241200,3870,3870,3870,3870,29
|
|
20241024,143700,194128970,3870,3860,3870,3860,4
|
|
20241024,143600,194113500,3855,3850,3855,3850,1465
|
|
20241024,143500,188467425,3855,3855,3855,3855,0
|
|
20241024,143400,188467425,3855,3855,3855,3855,0
|
|
20241024,143300,188467425,3855,3855,3855,3855,0
|
|
20241024,143200,188467425,3855,3855,3855,3855,0
|
|
20241024,143100,188467425,3855,3855,3855,3855,100
|
|
20241024,143000,188081925,3850,3850,3850,3850,0
|
|
20241024,142900,188081925,3850,3850,3850,3850,0
|
|
20241024,142800,188081925,3850,3850,3850,3850,0
|
|
20241024,142700,188081925,3850,3850,3850,3850,0
|
|
20241024,142600,188081925,3850,3850,3850,3850,0
|
|
20241024,142500,188081925,3850,3850,3850,3850,0
|
|
20241024,142400,188081925,3850,3850,3850,3850,0
|
|
20241024,142300,188081925,3850,3850,3850,3850,0
|
|
20241024,142200,188081925,3850,3850,3850,3850,0
|
|
20241024,142100,188081925,3850,3850,3850,3850,0
|
|
20241024,142000,188081925,3850,3850,3850,3850,0
|
|
20241024,141900,188081925,3850,3850,3850,3850,0
|
|
20241024,141800,188081925,3850,3850,3850,3850,682
|
|
20241024,141700,185456225,3850,3850,3850,3850,31
|
|
20241024,141600,185336875,3850,3865,3865,3845,12379
|
|
20241024,141500,137639660,3870,3870,3870,3870,0
|
|
20241024,141400,137639660,3870,3870,3870,3870,0
|
|
20241024,141300,137639660,3870,3870,3870,3870,0
|
|
20241024,141200,137639660,3870,3870,3870,3870,0
|
|
20241024,141100,137639660,3870,3870,3870,3870,0
|
|
20241024,141000,137639660,3870,3870,3870,3870,0
|
|
20241024,140900,137639660,3870,3870,3870,3870,98
|
|
20241024,140800,137260400,3865,3865,3865,3865,0
|
|
20241024,140700,137260400,3865,3865,3865,3865,0
|
|
20241024,140600,137260400,3865,3865,3865,3865,0
|
|
20241024,140500,137260400,3865,3865,3865,3865,0
|
|
20241024,140400,137260400,3865,3865,3865,3865,347
|
|
20241024,140300,135919245,3865,3865,3865,3865,0
|
|
20241024,140200,135919245,3865,3865,3865,3865,0
|
|
20241024,140100,135919245,3865,3865,3865,3865,50
|
|
20241024,140000,135725995,3865,3865,3865,3865,0
|
|
20241024,135900,135725995,3865,3865,3865,3865,0
|
|
20241024,135800,135725995,3865,3865,3865,3865,0
|
|
20241024,135700,135725995,3865,3865,3865,3865,0
|
|
20241024,135600,135725995,3865,3865,3865,3865,0
|
|
20241024,135500,135725995,3865,3865,3865,3865,0
|
|
20241024,135400,135725995,3865,3865,3865,3865,1
|
|
20241024,135300,135722130,3870,3870,3870,3870,0
|
|
20241024,135200,135722130,3870,3870,3870,3870,25
|
|
20241024,135100,135625380,3880,3880,3880,3880,0
|
|
20241024,135000,135625380,3880,3880,3880,3880,0
|
|
20241024,134900,135625380,3880,3870,3880,3870,700
|
|
20241024,134800,132912830,3870,3870,3870,3870,0
|
|
20241024,134700,132912830,3870,3870,3870,3870,0
|
|
20241024,134600,132912830,3870,3870,3870,3870,0
|
|
20241024,134500,132912830,3870,3870,3870,3870,0
|
|
20241024,134400,132912830,3870,3870,3870,3870,0
|
|
20241024,134300,132912830,3870,3870,3870,3870,0
|
|
20241024,134200,132912830,3870,3870,3870,3870,0
|
|
20241024,134100,132912830,3870,3870,3870,3870,1
|
|
20241024,134000,132908960,3865,3865,3865,3865,0
|
|
20241024,133900,132908960,3865,3865,3865,3865,0
|
|
20241024,133800,132908960,3865,3865,3865,3865,0
|
|
20241024,133700,132908960,3865,3865,3865,3865,323
|
|
20241024,133600,131660565,3875,3875,3875,3875,3
|
|
20241024,133500,131648940,3875,3875,3875,3875,0
|
|
20241024,133400,131648940,3875,3875,3875,3875,0
|
|
20241024,133300,131648940,3875,3875,3875,3875,0
|
|
20241024,133200,131648940,3875,3875,3875,3875,0
|
|
20241024,133100,131648940,3875,3875,3875,3875,10
|
|
20241024,133000,131610190,3875,3875,3875,3875,0
|
|
20241024,132900,131610190,3875,3875,3875,3875,0
|
|
20241024,132800,131610190,3875,3875,3875,3875,0
|
|
20241024,132700,131610190,3875,3875,3875,3875,0
|
|
20241024,132600,131610190,3875,3875,3875,3875,0
|
|
20241024,132500,131610190,3875,3875,3875,3875,0
|
|
20241024,132400,131610190,3875,3870,3875,3870,2
|
|
20241024,132300,131602445,3860,3860,3860,3860,0
|
|
20241024,132200,131602445,3860,3860,3860,3860,0
|
|
20241024,132100,131602445,3860,3860,3860,3860,0
|
|
20241024,132000,131602445,3860,3860,3860,3860,0
|
|
20241024,131900,131602445,3860,3860,3860,3860,0
|
|
20241024,131800,131602445,3860,3860,3860,3860,0
|
|
20241024,131700,131602445,3860,3860,3860,3860,0
|
|
20241024,131600,131602445,3860,3865,3865,3860,323
|
|
20241024,131500,130354890,3875,3875,3875,3875,0
|
|
20241024,131400,130354890,3875,3875,3875,3875,0
|
|
20241024,131300,130354890,3875,3875,3875,3875,0
|
|
20241024,131200,130354890,3875,3875,3875,3875,0
|
|
20241024,131100,130354890,3875,3875,3875,3875,0
|
|
20241024,131000,130354890,3875,3875,3875,3875,52
|
|
20241024,130900,130153390,3875,3875,3875,3875,0
|
|
20241024,130800,130153390,3875,3875,3875,3875,0
|
|
20241024,130700,130153390,3875,3875,3875,3875,0
|
|
20241024,130600,130153390,3875,3870,3875,3870,2
|
|
20241024,130500,130145645,3865,3865,3865,3865,0
|
|
20241024,130400,130145645,3865,3865,3865,3865,0
|
|
20241024,130300,130145645,3865,3865,3865,3865,0
|
|
20241024,130200,130145645,3865,3865,3865,3865,0
|
|
20241024,130100,130145645,3865,3865,3865,3865,0
|
|
20241024,130000,130145645,3865,3865,3865,3865,0
|
|
20241024,125900,130145645,3865,3865,3865,3865,0
|
|
20241024,125800,130145645,3865,3865,3865,3865,0
|
|
20241024,125700,130145645,3865,3865,3865,3865,0
|
|
20241024,125600,130145645,3865,3865,3865,3865,0
|
|
20241024,125500,130145645,3865,3870,3870,3865,2
|
|
20241024,125400,130137910,3870,3870,3870,3870,4
|
|
20241024,125300,130122430,3875,3875,3875,3875,0
|
|
20241024,125200,130122430,3875,3875,3875,3875,0
|
|
20241024,125100,130122430,3875,3875,3875,3875,0
|
|
20241024,125000,130122430,3875,3875,3875,3875,0
|
|
20241024,124900,130122430,3875,3870,3875,3870,150
|
|
20241024,124800,129541440,3865,3865,3865,3865,461
|
|
20241024,124700,127759675,3870,3870,3870,3870,100
|
|
20241024,124600,127372675,3870,3870,3870,3870,0
|
|
20241024,124500,127372675,3870,3870,3870,3870,0
|
|
20241024,124400,127372675,3870,3870,3870,3870,0
|
|
20241024,124300,127372675,3870,3870,3870,3870,0
|
|
20241024,124200,127372675,3870,3870,3870,3870,0
|
|
20241024,124100,127372675,3870,3870,3870,3870,0
|
|
20241024,124000,127372675,3870,3870,3870,3870,0
|
|
20241024,123900,127372675,3870,3870,3870,3870,25
|
|
20241024,123800,127275925,3870,3870,3870,3870,0
|
|
20241024,123700,127275925,3870,3870,3870,3870,100
|
|
20241024,123600,126888925,3870,3870,3870,3870,0
|
|
20241024,123500,126888925,3870,3870,3870,3870,100
|
|
20241024,123400,126501925,3865,3865,3865,3865,0
|
|
20241024,123300,126501925,3865,3865,3865,3865,220
|
|
20241024,123200,125651625,3865,3865,3865,3865,0
|
|
20241024,123100,125651625,3865,3865,3865,3865,0
|
|
20241024,123000,125651625,3865,3865,3865,3865,0
|
|
20241024,122900,125651625,3865,3865,3865,3865,0
|
|
20241024,122800,125651625,3865,3865,3865,3865,0
|
|
20241024,122700,125651625,3865,3865,3865,3865,0
|
|
20241024,122600,125651625,3865,3865,3865,3865,0
|
|
20241024,122500,125651625,3865,3865,3865,3865,0
|
|
20241024,122400,125651625,3865,3865,3865,3865,0
|
|
20241024,122300,125651625,3865,3865,3865,3865,0
|
|
20241024,122200,125651625,3865,3870,3870,3865,5
|
|
20241024,122100,125632280,3875,3875,3875,3875,0
|
|
20241024,122000,125632280,3875,3875,3875,3875,0
|
|
20241024,121900,125632280,3875,3875,3875,3875,0
|
|
20241024,121800,125632280,3875,3875,3875,3875,0
|
|
20241024,121700,125632280,3875,3875,3875,3875,0
|
|
20241024,121600,125632280,3875,3875,3875,3875,0
|
|
20241024,121500,125632280,3875,3875,3875,3875,0
|
|
20241024,121400,125632280,3875,3875,3875,3875,0
|
|
20241024,121300,125632280,3875,3875,3875,3875,0
|
|
20241024,121200,125632280,3875,3875,3875,3875,0
|
|
20241024,121100,125632280,3875,3875,3875,3875,0
|
|
20241024,121000,125632280,3875,3875,3875,3875,100
|
|
20241024,120900,125244780,3875,3875,3875,3875,0
|
|
20241024,120800,125244780,3875,3875,3875,3875,0
|
|
20241024,120700,125244780,3875,3875,3875,3875,0
|
|
20241024,120600,125244780,3875,3875,3875,3875,0
|
|
20241024,120500,125244780,3875,3875,3875,3875,0
|
|
20241024,120400,125244780,3875,3875,3875,3875,0
|
|
20241024,120300,125244780,3875,3875,3875,3875,0
|
|
20241024,120200,125244780,3875,3875,3875,3875,0
|
|
20241024,120100,125244780,3875,3875,3875,3875,0
|
|
20241024,120000,125244780,3875,3875,3875,3875,0
|
|
20241024,115900,125244780,3875,3875,3875,3875,0
|
|
20241024,115800,125244780,3875,3875,3875,3875,0
|
|
20241024,115700,125244780,3875,3875,3875,3875,0
|
|
20241024,115600,125244780,3875,3875,3875,3875,0
|
|
20241024,115500,125244780,3875,3870,3875,3870,15
|
|
20241024,115400,125186725,3855,3855,3855,3855,0
|
|
20241024,115300,125186725,3855,3860,3860,3855,4711
|
|
20241024,115200,107009715,3860,3860,3860,3860,0
|
|
20241024,115100,107009715,3860,3860,3860,3860,0
|
|
20241024,115000,107009715,3860,3870,3870,3860,7160
|
|
20241024,114900,79337160,3880,3880,3880,3880,25
|
|
20241024,114800,79240160,3880,3880,3880,3880,100
|
|
20241024,114700,78852160,3880,3880,3880,3880,0
|
|
20241024,114600,78852160,3880,3880,3880,3880,0
|
|
20241024,114500,78852160,3880,3880,3880,3880,0
|
|
20241024,114400,78852160,3880,3880,3880,3880,0
|
|
20241024,114300,78852160,3880,3880,3880,3880,0
|
|
20241024,114200,78852160,3880,3880,3880,3880,0
|
|
20241024,114100,78852160,3880,3880,3880,3880,0
|
|
20241024,114000,78852160,3880,3880,3880,3880,0
|
|
20241024,113900,78852160,3880,3880,3880,3880,0
|
|
20241024,113800,78852160,3880,3880,3880,3880,0
|
|
20241024,113700,78852160,3880,3880,3880,3880,0
|
|
20241024,113600,78852160,3880,3880,3880,3880,0
|
|
20241024,113500,78852160,3880,3880,3880,3880,0
|
|
20241024,113400,78852160,3880,3875,3880,3870,136
|
|
20241024,113300,78325710,3875,3875,3875,3875,0
|
|
20241024,113200,78325710,3875,3875,3875,3875,77
|
|
20241024,113100,78027335,3870,3870,3870,3870,0
|
|
20241024,113000,78027335,3870,3870,3870,3870,536
|
|
20241024,112900,75953015,3865,3865,3865,3865,0
|
|
20241024,112800,75953015,3865,3865,3865,3865,0
|
|
20241024,112700,75953015,3865,3865,3865,3865,0
|
|
20241024,112600,75953015,3865,3865,3865,3865,0
|
|
20241024,112500,75953015,3865,3865,3865,3865,0
|
|
20241024,112400,75953015,3865,3865,3865,3865,0
|
|
20241024,112300,75953015,3865,3865,3865,3865,0
|
|
20241024,112200,75953015,3865,3865,3865,3865,0
|
|
20241024,112100,75953015,3865,3865,3865,3865,0
|
|
20241024,112000,75953015,3865,3865,3865,3865,0
|
|
20241024,111900,75953015,3865,3865,3865,3865,0
|
|
20241024,111800,75953015,3865,3865,3865,3865,0
|
|
20241024,111700,75953015,3865,3865,3865,3865,0
|
|
20241024,111600,75953015,3865,3865,3865,3865,0
|
|
20241024,111500,75953015,3865,3865,3865,3865,0
|
|
20241024,111400,75953015,3865,3870,3870,3865,608
|
|
20241024,111300,73601925,3870,3870,3870,3870,0
|
|
20241024,111200,73601925,3870,3875,3875,3870,200
|
|
20241024,111100,72827425,3875,3875,3875,3875,0
|
|
20241024,111000,72827425,3875,3875,3875,3875,0
|
|
20241024,110900,72827425,3875,3875,3875,3875,0
|
|
20241024,110800,72827425,3875,3875,3875,3875,70
|
|
20241024,110700,72556175,3875,3875,3875,3875,1
|
|
20241024,110600,72552300,3880,3880,3880,3880,51
|
|
20241024,110500,72354420,3880,3880,3880,3880,0
|
|
20241024,110400,72354420,3880,3880,3880,3880,21
|
|
20241024,110300,72272940,3895,3895,3895,3875,403
|
|
20241024,110200,70710385,3885,3885,3885,3885,0
|
|
20241024,110100,70710385,3885,3885,3885,3885,0
|
|
20241024,110000,70710385,3885,3885,3885,3885,0
|
|
20241024,105900,70710385,3885,3885,3885,3885,0
|
|
20241024,105800,70710385,3885,3885,3885,3885,0
|
|
20241024,105700,70710385,3885,3885,3885,3885,0
|
|
20241024,105600,70710385,3885,3885,3885,3885,0
|
|
20241024,105500,70710385,3885,3885,3885,3885,0
|
|
20241024,105400,70710385,3885,3885,3885,3885,0
|
|
20241024,105300,70710385,3885,3885,3885,3885,0
|
|
20241024,105200,70710385,3885,3885,3885,3885,14
|
|
20241024,105100,70655995,3885,3885,3885,3885,17
|
|
20241024,105000,70589950,3890,3890,3890,3890,0
|
|
20241024,104900,70589950,3890,3890,3890,3890,0
|
|
20241024,104800,70589950,3890,3890,3890,3890,0
|
|
20241024,104700,70589950,3890,3890,3890,3890,0
|
|
20241024,104600,70589950,3890,3890,3890,3890,0
|
|
20241024,104500,70589950,3890,3890,3890,3890,0
|
|
20241024,104400,70589950,3890,3890,3890,3890,0
|
|
20241024,104300,70589950,3890,3890,3890,3890,51
|
|
20241024,104200,70391560,3890,3890,3890,3890,14
|
|
20241024,104100,70337100,3895,3895,3895,3895,0
|
|
20241024,104000,70337100,3895,3895,3895,3895,0
|
|
20241024,103900,70337100,3895,3895,3895,3895,0
|
|
20241024,103800,70337100,3895,3895,3895,3895,1
|
|
20241024,103700,70333205,3895,3895,3895,3895,0
|
|
20241024,103600,70333205,3895,3895,3895,3895,0
|
|
20241024,103500,70333205,3895,3895,3895,3895,0
|
|
20241024,103400,70333205,3895,3895,3895,3895,20
|
|
20241024,103300,70255305,3900,3900,3900,3900,0
|
|
20241024,103200,70255305,3900,3890,3900,3890,1315
|
|
20241024,103100,65133445,3890,3890,3890,3890,0
|
|
20241024,103000,65133445,3890,3890,3890,3890,0
|
|
20241024,102900,65133445,3890,3890,3890,3890,0
|
|
20241024,102800,65133445,3890,3880,3890,3880,6
|
|
20241024,102700,65110135,3890,3880,3890,3880,16
|
|
20241024,102600,65048030,3875,3875,3875,3875,0
|
|
20241024,102500,65048030,3875,3875,3875,3875,2
|
|
20241024,102400,65040280,3870,3870,3870,3870,0
|
|
20241024,102300,65040280,3870,3870,3870,3870,44
|
|
20241024,102200,64870000,3870,3870,3870,3870,0
|
|
20241024,102100,64870000,3870,3870,3870,3870,0
|
|
20241024,102000,64870000,3870,3870,3870,3870,0
|
|
20241024,101900,64870000,3870,3870,3870,3870,0
|
|
20241024,101800,64870000,3870,3870,3870,3870,0
|
|
20241024,101700,64870000,3870,3870,3870,3870,0
|
|
20241024,101600,64870000,3870,3870,3870,3870,0
|
|
20241024,101500,64870000,3870,3870,3870,3870,0
|
|
20241024,101400,64870000,3870,3870,3870,3870,300
|
|
20241024,101300,63709000,3875,3875,3875,3875,0
|
|
20241024,101200,63709000,3875,3875,3875,3875,0
|
|
20241024,101100,63709000,3875,3875,3875,3875,0
|
|
20241024,101000,63709000,3875,3875,3875,3875,0
|
|
20241024,100900,63709000,3875,3875,3875,3875,0
|
|
20241024,100800,63709000,3875,3875,3875,3875,0
|
|
20241024,100700,63709000,3875,3875,3875,3875,0
|
|
20241024,100600,63709000,3875,3875,3875,3875,0
|
|
20241024,100500,63709000,3875,3875,3875,3875,0
|
|
20241024,100400,63709000,3875,3875,3875,3875,1
|
|
20241024,100300,63705125,3875,3875,3875,3875,1
|
|
20241024,100200,63701250,3880,3880,3880,3880,0
|
|
20241024,100100,63701250,3880,3880,3880,3880,0
|
|
20241024,100000,63701250,3880,3875,3880,3875,28
|
|
20241024,095900,63592615,3870,3870,3870,3870,0
|
|
20241024,095800,63592615,3870,3870,3870,3870,53
|
|
20241024,095700,63387505,3865,3865,3865,3865,1
|
|
20241024,095600,63383640,3860,3860,3860,3860,0
|
|
20241024,095500,63383640,3860,3860,3860,3860,0
|
|
20241024,095400,63383640,3860,3860,3860,3860,362
|
|
20241024,095300,61986320,3860,3860,3860,3860,0
|
|
20241024,095200,61986320,3860,3860,3860,3860,0
|
|
20241024,095100,61986320,3860,3860,3860,3860,0
|
|
20241024,095000,61986320,3860,3865,3865,3860,1089
|
|
20241024,094900,57780085,3865,3865,3865,3865,1
|
|
20241024,094800,57776220,3860,3865,3865,3860,587
|
|
20241024,094700,55507660,3870,3870,3870,3870,2
|
|
20241024,094600,55499920,3870,3870,3870,3870,1
|
|
20241024,094500,55496050,3865,3865,3865,3865,0
|
|
20241024,094400,55496050,3865,3865,3865,3865,1000
|
|
20241024,094300,51631050,3865,3870,3870,3865,660
|
|
20241024,094200,49078675,3875,3875,3875,3875,1
|
|
20241024,094100,49074800,3875,3875,3875,3875,49
|
|
20241024,094000,48884925,3875,3875,3875,3875,0
|
|
20241024,093900,48884925,3875,3880,3880,3875,16
|
|
20241024,093800,48822850,3875,3875,3875,3875,0
|
|
20241024,093700,48822850,3875,3875,3875,3875,101
|
|
20241024,093600,48431475,3865,3865,3865,3865,0
|
|
20241024,093500,48431475,3865,3865,3865,3865,0
|
|
20241024,093400,48431475,3865,3865,3865,3865,652
|
|
20241024,093300,45911495,3865,3865,3865,3865,3
|
|
20241024,093200,45899900,3865,3865,3865,3865,21
|
|
20241024,093100,45818735,3865,3865,3865,3865,0
|
|
20241024,093000,45818735,3865,3865,3865,3865,0
|
|
20241024,092900,45818735,3865,3865,3865,3865,0
|
|
20241024,092800,45818735,3865,3865,3865,3865,0
|
|
20241024,092700,45818735,3865,3865,3865,3865,1
|
|
20241024,092600,45814870,3860,3860,3860,3860,0
|
|
20241024,092500,45814870,3860,3865,3865,3860,433
|
|
20241024,092400,44142990,3875,3875,3875,3875,0
|
|
20241024,092300,44142990,3875,3875,3875,3875,0
|
|
20241024,092200,44142990,3875,3875,3875,3875,1
|
|
20241024,092100,44139115,3865,3865,3865,3865,0
|
|
20241024,092000,44139115,3865,3865,3865,3865,1
|
|
20241024,091900,44135250,3865,3865,3865,3865,187
|
|
20241024,091800,43412495,3865,3860,3880,3860,102
|
|
20241024,091700,43018360,3860,3860,3870,3855,1342
|
|
20241024,091600,37842810,3870,3865,3870,3865,2
|
|
20241024,091500,37835075,3860,3870,3875,3860,1146
|
|
20241024,091400,33411475,3865,3870,3870,3865,635
|
|
20241024,091300,30957190,3875,3865,3880,3865,111
|
|
20241024,091200,30528150,3865,3865,3865,3865,0
|
|
20241024,091100,30528150,3865,3865,3865,3865,0
|
|
20241024,091000,30528150,3865,3865,3865,3865,0
|
|
20241024,090900,30528150,3865,3870,3870,3865,5202
|
|
20241024,090800,10421910,3870,3875,3875,3870,245
|
|
20241024,090700,9472655,3880,3880,3880,3880,201
|
|
20241024,090600,8692775,3900,3900,3900,3900,0
|
|
20241024,090500,8692775,3900,3900,3900,3900,1
|
|
20241024,090400,8688875,3875,3875,3875,3875,10
|
|
20241024,090300,8650125,3875,3875,3875,3875,1082
|
|
20241024,090200,4457375,3900,3880,3900,3880,64
|
|
20241024,090100,4209035,3875,3875,3875,3875,150
|
|
20241024,090000,3627785,3875,3880,3880,3875,905
|