687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,202400,262912640,5600,5600,5600,5600,4824
|
|
20241024,202300,262912640,5600,5600,5600,5600,0
|
|
20241024,202200,262912640,5600,5600,5600,5600,0
|
|
20241024,202100,262912640,5600,5600,5600,5600,0
|
|
20241024,202000,262912640,5600,5600,5600,5600,0
|
|
20241024,201900,262912640,5600,5600,5600,5600,0
|
|
20241024,201800,262912640,5600,5600,5600,5600,0
|
|
20241024,201700,262912640,5600,5600,5600,5600,0
|
|
20241024,201600,262912640,5600,5600,5600,5600,0
|
|
20241024,201500,262912640,5600,5600,5600,5600,0
|
|
20241024,201400,262912640,5600,5600,5600,5600,0
|
|
20241024,201300,262912640,5600,5600,5600,5600,0
|
|
20241024,201200,262912640,5600,5600,5600,5600,0
|
|
20241024,201100,262912640,5600,5600,5600,5600,0
|
|
20241024,201000,262912640,5600,5600,5600,5600,0
|
|
20241024,200900,262912640,5600,5600,5600,5600,0
|
|
20241024,200800,262912640,5600,5600,5600,5600,0
|
|
20241024,200700,262912640,5600,5600,5600,5600,0
|
|
20241024,200600,262912640,5600,5600,5600,5600,0
|
|
20241024,200500,262912640,5600,5600,5600,5600,0
|
|
20241024,200400,262912640,5600,5600,5600,5600,0
|
|
20241024,200300,262912640,5600,5600,5600,5600,0
|
|
20241024,200200,262912640,5600,5600,5600,5600,0
|
|
20241024,200100,262912640,5600,5600,5600,5600,0
|
|
20241024,200000,262912640,5600,5600,5600,5600,0
|
|
20241024,195900,262912640,5600,5600,5600,5600,0
|
|
20241024,195800,262912640,5600,5600,5600,5600,0
|
|
20241024,195700,262912640,5600,5600,5600,5600,0
|
|
20241024,195600,262912640,5600,5600,5600,5600,0
|
|
20241024,195500,262912640,5600,5600,5600,5600,0
|
|
20241024,195400,262912640,5600,5600,5600,5600,4824
|
|
20241024,195300,262912640,5600,5600,5600,5600,0
|
|
20241024,195200,262912640,5600,5600,5600,5600,0
|
|
20241024,195100,262912640,5600,5600,5600,5600,0
|
|
20241024,195000,262912640,5600,5600,5600,5600,0
|
|
20241024,194900,262912640,5600,5600,5600,5600,0
|
|
20241024,194800,262912640,5600,5600,5600,5600,0
|
|
20241024,194700,262912640,5600,5600,5600,5600,0
|
|
20241024,194600,262912640,5600,5600,5600,5600,0
|
|
20241024,194500,262912640,5600,5600,5600,5600,0
|
|
20241024,194400,262912640,5600,5600,5600,5600,0
|
|
20241024,194300,262912640,5600,5600,5600,5600,0
|
|
20241024,194200,262912640,5600,5600,5600,5600,0
|
|
20241024,194100,262912640,5600,5600,5600,5600,0
|
|
20241024,194000,262912640,5600,5600,5600,5600,0
|
|
20241024,193900,262912640,5600,5600,5600,5600,0
|
|
20241024,193800,262912640,5600,5600,5600,5600,0
|
|
20241024,193700,262912640,5600,5600,5600,5600,0
|
|
20241024,193600,262912640,5600,5600,5600,5600,0
|
|
20241024,193500,262912640,5600,5600,5600,5600,0
|
|
20241024,193400,262912640,5600,5600,5600,5600,0
|
|
20241024,193300,262912640,5600,5600,5600,5600,0
|
|
20241024,193200,262912640,5600,5600,5600,5600,0
|
|
20241024,193100,262912640,5600,5600,5600,5600,0
|
|
20241024,193000,262912640,5600,5600,5600,5600,0
|
|
20241024,192900,262912640,5600,5600,5600,5600,0
|
|
20241024,192800,262912640,5600,5600,5600,5600,0
|
|
20241024,192700,262912640,5600,5600,5600,5600,0
|
|
20241024,192600,262912640,5600,5600,5600,5600,0
|
|
20241024,192500,262912640,5600,5600,5600,5600,0
|
|
20241024,192400,262912640,5600,5600,5600,5600,4824
|
|
20241024,192300,262912640,5600,5600,5600,5600,0
|
|
20241024,192200,262912640,5600,5600,5600,5600,0
|
|
20241024,192100,262912640,5600,5600,5600,5600,0
|
|
20241024,192000,262912640,5600,5600,5600,5600,0
|
|
20241024,191900,262912640,5600,5600,5600,5600,0
|
|
20241024,191800,262912640,5600,5600,5600,5600,0
|
|
20241024,191700,262912640,5600,5600,5600,5600,0
|
|
20241024,191600,262912640,5600,5600,5600,5600,0
|
|
20241024,191500,262912640,5600,5600,5600,5600,0
|
|
20241024,191400,262912640,5600,5600,5600,5600,0
|
|
20241024,191300,262912640,5600,5600,5600,5600,0
|
|
20241024,191200,262912640,5600,5600,5600,5600,0
|
|
20241024,191100,262912640,5600,5600,5600,5600,0
|
|
20241024,191000,262912640,5600,5600,5600,5600,0
|
|
20241024,190900,262912640,5600,5600,5600,5600,0
|
|
20241024,190800,262912640,5600,5600,5600,5600,0
|
|
20241024,190700,262912640,5600,5600,5600,5600,0
|
|
20241024,190600,262912640,5600,5600,5600,5600,0
|
|
20241024,190500,262912640,5600,5600,5600,5600,0
|
|
20241024,190400,262912640,5600,5600,5600,5600,0
|
|
20241024,190300,262912640,5600,5600,5600,5600,0
|
|
20241024,190200,262912640,5600,5600,5600,5600,0
|
|
20241024,190100,262912640,5600,5600,5600,5600,0
|
|
20241024,190000,262912640,5600,5600,5600,5600,0
|
|
20241024,185900,262912640,5600,5600,5600,5600,0
|
|
20241024,185800,262912640,5600,5600,5600,5600,0
|
|
20241024,185700,262912640,5600,5600,5600,5600,0
|
|
20241024,185600,262912640,5600,5600,5600,5600,0
|
|
20241024,185500,262912640,5600,5600,5600,5600,0
|
|
20241024,185400,262912640,5600,5600,5600,5600,4824
|
|
20241024,185300,262912640,5600,5600,5600,5600,0
|
|
20241024,185200,262912640,5600,5600,5600,5600,0
|
|
20241024,185100,262912640,5600,5600,5600,5600,0
|
|
20241024,185000,262912640,5600,5600,5600,5600,0
|
|
20241024,184900,262912640,5600,5600,5600,5600,0
|
|
20241024,184800,262912640,5600,5600,5600,5600,0
|
|
20241024,184700,262912640,5600,5600,5600,5600,0
|
|
20241024,184600,262912640,5600,5600,5600,5600,0
|
|
20241024,184500,262912640,5600,5600,5600,5600,0
|
|
20241024,184400,262912640,5600,5600,5600,5600,0
|
|
20241024,184300,262912640,5600,5600,5600,5600,0
|
|
20241024,184200,262912640,5600,5600,5600,5600,0
|
|
20241024,184100,262912640,5600,5600,5600,5600,0
|
|
20241024,184000,262912640,5600,5600,5600,5600,0
|
|
20241024,183900,262912640,5600,5600,5600,5600,0
|
|
20241024,183800,262912640,5600,5600,5600,5600,0
|
|
20241024,183700,262912640,5600,5600,5600,5600,0
|
|
20241024,183600,262912640,5600,5600,5600,5600,0
|
|
20241024,183500,262912640,5600,5600,5600,5600,0
|
|
20241024,183400,262912640,5600,5600,5600,5600,0
|
|
20241024,183300,262912640,5600,5600,5600,5600,0
|
|
20241024,183200,262912640,5600,5600,5600,5600,0
|
|
20241024,183100,262912640,5600,5600,5600,5600,0
|
|
20241024,183000,262912640,5600,5600,5600,5600,0
|
|
20241024,182900,262912640,5600,5600,5600,5600,0
|
|
20241024,182800,262912640,5600,5600,5600,5600,0
|
|
20241024,182700,262912640,5600,5600,5600,5600,0
|
|
20241024,182600,262912640,5600,5600,5600,5600,0
|
|
20241024,182500,262912640,5600,5600,5600,5600,0
|
|
20241024,182400,262912640,5600,5600,5600,5600,4824
|
|
20241024,182300,262912640,5600,5600,5600,5600,0
|
|
20241024,182200,262912640,5600,5600,5600,5600,0
|
|
20241024,182100,262912640,5600,5600,5600,5600,0
|
|
20241024,182000,262912640,5600,5600,5600,5600,0
|
|
20241024,181900,262912640,5600,5600,5600,5600,0
|
|
20241024,181800,262912640,5600,5600,5600,5600,0
|
|
20241024,181700,262912640,5600,5600,5600,5600,0
|
|
20241024,181600,262912640,5600,5600,5600,5600,0
|
|
20241024,181500,262912640,5600,5600,5600,5600,0
|
|
20241024,181400,262912640,5600,5600,5600,5600,0
|
|
20241024,181300,262912640,5600,5600,5600,5600,0
|
|
20241024,181200,262912640,5600,5600,5600,5600,0
|
|
20241024,181100,262912640,5600,5600,5600,5600,0
|
|
20241024,181000,262912640,5600,5600,5600,5600,0
|
|
20241024,180900,262912640,5600,5600,5600,5600,0
|
|
20241024,180800,262912640,5600,5600,5600,5600,0
|
|
20241024,180700,262912640,5600,5600,5600,5600,0
|
|
20241024,180600,262912640,5600,5600,5600,5600,0
|
|
20241024,180500,262912640,5600,5600,5600,5600,0
|
|
20241024,180400,262912640,5600,5600,5600,5600,0
|
|
20241024,180300,262912640,5600,5600,5600,5600,0
|
|
20241024,180200,262912640,5600,5600,5600,5600,0
|
|
20241024,180100,262912640,5600,5600,5600,5600,0
|
|
20241024,180000,262912640,5600,5600,5600,5600,0
|
|
20241024,175900,262912640,5600,5600,5600,5600,0
|
|
20241024,175800,262912640,5600,5600,5600,5600,0
|
|
20241024,175700,262912640,5600,5600,5600,5600,0
|
|
20241024,175600,262912640,5600,5600,5600,5600,0
|
|
20241024,175500,262912640,5600,5600,5600,5600,0
|
|
20241024,175400,262912640,5600,5600,5600,5600,4824
|
|
20241024,175300,262912640,5600,5600,5600,5600,0
|
|
20241024,175200,262912640,5600,5600,5600,5600,0
|
|
20241024,175100,262912640,5600,5600,5600,5600,0
|
|
20241024,175000,262912640,5600,5600,5600,5600,0
|
|
20241024,174900,262912640,5600,5600,5600,5600,0
|
|
20241024,174800,262912640,5600,5600,5600,5600,0
|
|
20241024,174700,262912640,5600,5600,5600,5600,0
|
|
20241024,174600,262912640,5600,5600,5600,5600,0
|
|
20241024,174500,262912640,5600,5600,5600,5600,0
|
|
20241024,174400,262912640,5600,5600,5600,5600,0
|
|
20241024,174300,262912640,5600,5600,5600,5600,0
|
|
20241024,174200,262912640,5600,5600,5600,5600,0
|
|
20241024,174100,262912640,5600,5600,5600,5600,0
|
|
20241024,174000,262912640,5600,5600,5600,5600,0
|
|
20241024,173900,262912640,5600,5600,5600,5600,0
|
|
20241024,173800,262912640,5600,5600,5600,5600,0
|
|
20241024,173700,262912640,5600,5600,5600,5600,0
|
|
20241024,173600,262912640,5600,5600,5600,5600,0
|
|
20241024,173500,262912640,5600,5600,5600,5600,0
|
|
20241024,173400,262912640,5600,5600,5600,5600,0
|
|
20241024,173300,262912640,5600,5600,5600,5600,0
|
|
20241024,173200,262912640,5600,5600,5600,5600,0
|
|
20241024,173100,262912640,5600,5600,5600,5600,0
|
|
20241024,173000,262912640,5600,5600,5600,5600,0
|
|
20241024,172900,262912640,5600,5600,5600,5600,0
|
|
20241024,172800,262912640,5600,5600,5600,5600,0
|
|
20241024,172700,262912640,5600,5600,5600,5600,0
|
|
20241024,172600,262912640,5600,5600,5600,5600,0
|
|
20241024,172500,262912640,5600,5600,5600,5600,0
|
|
20241024,172400,262912640,5600,5600,5600,5600,4824
|
|
20241024,172300,262912640,5600,5600,5600,5600,0
|
|
20241024,172200,262912640,5600,5600,5600,5600,0
|
|
20241024,172100,262912640,5600,5600,5600,5600,0
|
|
20241024,172000,262912640,5600,5600,5600,5600,0
|
|
20241024,171900,262912640,5600,5600,5600,5600,0
|
|
20241024,171800,262912640,5600,5600,5600,5600,0
|
|
20241024,171700,262912640,5600,5600,5600,5600,0
|
|
20241024,171600,262912640,5600,5600,5600,5600,0
|
|
20241024,171500,262912640,5600,5600,5600,5600,0
|
|
20241024,171400,262912640,5600,5600,5600,5600,0
|
|
20241024,171300,262912640,5600,5600,5600,5600,0
|
|
20241024,171200,262912640,5600,5600,5600,5600,0
|
|
20241024,171100,262912640,5600,5600,5600,5600,0
|
|
20241024,171000,262912640,5600,5600,5600,5600,0
|
|
20241024,170900,262912640,5600,5600,5600,5600,0
|
|
20241024,170800,262912640,5600,5600,5600,5600,0
|
|
20241024,170700,262912640,5600,5600,5600,5600,0
|
|
20241024,170600,262912640,5600,5600,5600,5600,0
|
|
20241024,170500,262912640,5600,5600,5600,5600,0
|
|
20241024,170400,262912640,5600,5600,5600,5600,0
|
|
20241024,170300,262912640,5600,5600,5600,5600,0
|
|
20241024,170200,262912640,5600,5600,5600,5600,0
|
|
20241024,170100,262912640,5600,5600,5600,5600,0
|
|
20241024,170000,262912640,5600,5600,5600,5600,0
|
|
20241024,165900,262912640,5600,5600,5600,5600,0
|
|
20241024,165800,262912640,5600,5600,5600,5600,0
|
|
20241024,165700,262912640,5600,5600,5600,5600,0
|
|
20241024,165600,262912640,5600,5600,5600,5600,0
|
|
20241024,165500,262912640,5600,5600,5600,5600,0
|
|
20241024,165400,262912640,5600,5600,5600,5600,4824
|
|
20241024,165300,262912640,5600,5600,5600,5600,0
|
|
20241024,165200,262912640,5600,5600,5600,5600,0
|
|
20241024,165100,262912640,5600,5600,5600,5600,0
|
|
20241024,165000,262912640,5600,5600,5600,5600,0
|
|
20241024,164900,262912640,5600,5600,5600,5600,0
|
|
20241024,164800,262912640,5600,5600,5600,5600,0
|
|
20241024,164700,262912640,5600,5600,5600,5600,0
|
|
20241024,164600,262912640,5600,5600,5600,5600,0
|
|
20241024,164500,262912640,5600,5600,5600,5600,0
|
|
20241024,164400,262912640,5600,5600,5600,5600,0
|
|
20241024,164300,262912640,5600,5600,5600,5600,0
|
|
20241024,164200,262912640,5600,5600,5600,5600,0
|
|
20241024,164100,262912640,5600,5600,5600,5600,0
|
|
20241024,164000,262912640,5600,5600,5600,5600,0
|
|
20241024,163900,262912640,5600,5600,5600,5600,0
|
|
20241024,163800,262912640,5600,5600,5600,5600,0
|
|
20241024,163700,262912640,5600,5600,5600,5600,0
|
|
20241024,163600,262912640,5600,5600,5600,5600,0
|
|
20241024,163500,262912640,5600,5600,5600,5600,0
|
|
20241024,163400,262912640,5600,5600,5600,5600,0
|
|
20241024,163300,262912640,5600,5600,5600,5600,0
|
|
20241024,163200,262912640,5600,5600,5600,5600,0
|
|
20241024,163100,262912640,5600,5600,5600,5600,0
|
|
20241024,163000,262912640,5600,5600,5600,5600,0
|
|
20241024,162900,262912640,5600,5600,5600,5600,0
|
|
20241024,162800,262912640,5600,5600,5600,5600,0
|
|
20241024,162700,262912640,5600,5600,5600,5600,0
|
|
20241024,162600,262912640,5600,5600,5600,5600,0
|
|
20241024,162500,262912640,5600,5600,5600,5600,0
|
|
20241024,162400,262912640,5600,5600,5600,5600,4824
|
|
20241024,162300,262912640,5600,5600,5600,5600,0
|
|
20241024,162200,262912640,5600,5600,5600,5600,0
|
|
20241024,162100,262912640,5600,5600,5600,5600,0
|
|
20241024,162000,262912640,5600,5600,5600,5600,0
|
|
20241024,161900,262912640,5600,5600,5600,5600,0
|
|
20241024,161800,262912640,5600,5600,5600,5600,0
|
|
20241024,161700,262912640,5600,5600,5600,5600,0
|
|
20241024,161600,262912640,5600,5600,5600,5600,0
|
|
20241024,161500,262912640,5600,5600,5600,5600,0
|
|
20241024,161400,262912640,5600,5600,5600,5600,0
|
|
20241024,161300,262912640,5600,5600,5600,5600,0
|
|
20241024,161200,262912640,5600,5600,5600,5600,0
|
|
20241024,161100,262912640,5600,5600,5600,5600,0
|
|
20241024,161000,262912640,5600,5600,5600,5600,0
|
|
20241024,160900,262912640,5600,5600,5600,5600,0
|
|
20241024,160800,262912640,5600,5600,5600,5600,0
|
|
20241024,160700,262912640,5600,5600,5600,5600,0
|
|
20241024,160600,262912640,5600,5600,5600,5600,0
|
|
20241024,160500,262912640,5600,5600,5600,5600,0
|
|
20241024,160400,262912640,5600,5600,5600,5600,0
|
|
20241024,160300,262912640,5600,5600,5600,5600,0
|
|
20241024,160200,262912640,5600,5600,5600,5600,0
|
|
20241024,160100,262912640,5600,5600,5600,5600,0
|
|
20241024,160000,262912640,5600,5600,5600,5600,0
|
|
20241024,155900,262912640,5600,5600,5600,5600,0
|
|
20241024,155800,262912640,5600,5600,5600,5600,0
|
|
20241024,155700,262912640,5600,5600,5600,5600,0
|
|
20241024,155600,262912640,5600,5600,5600,5600,0
|
|
20241024,155500,262912640,5600,5600,5600,5600,0
|
|
20241024,155400,262912640,5600,5600,5600,5600,4824
|
|
20241024,155300,262912640,5600,5600,5600,5600,0
|
|
20241024,155200,262912640,5600,5600,5600,5600,0
|
|
20241024,155100,262912640,5600,5600,5600,5600,0
|
|
20241024,155000,262912640,5600,5600,5600,5600,0
|
|
20241024,154900,262912640,5600,5600,5600,5600,0
|
|
20241024,154800,262912640,5600,5600,5600,5600,0
|
|
20241024,154700,262912640,5600,5600,5600,5600,0
|
|
20241024,154600,262912640,5600,5600,5600,5600,0
|
|
20241024,154500,262912640,5600,5600,5600,5600,0
|
|
20241024,154400,262912640,5600,5600,5600,5600,0
|
|
20241024,154300,262912640,5600,5600,5600,5600,0
|
|
20241024,154200,262912640,5600,5600,5600,5600,0
|
|
20241024,154100,262912640,5600,5600,5600,5600,0
|
|
20241024,154000,262912640,5600,5600,5600,5600,0
|
|
20241024,153900,262912640,5600,5600,5600,5600,0
|
|
20241024,153800,262912640,5600,5600,5600,5600,0
|
|
20241024,153700,262912640,5600,5600,5600,5600,0
|
|
20241024,153600,262912640,5600,5600,5600,5600,0
|
|
20241024,153500,262912640,5600,5600,5600,5600,0
|
|
20241024,153400,262912640,5600,5600,5600,5600,0
|
|
20241024,153300,262912640,5600,5600,5600,5600,0
|
|
20241024,153200,262912640,5600,5600,5600,5600,0
|
|
20241024,153100,262912640,5600,5600,5600,5600,0
|
|
20241024,153000,262912640,5600,5600,5600,5600,4824
|
|
20241024,152900,235898240,5630,5630,5630,5630,0
|
|
20241024,152800,235898240,5630,5630,5630,5630,0
|
|
20241024,152700,235898240,5630,5630,5630,5630,0
|
|
20241024,152600,235898240,5630,5630,5630,5630,0
|
|
20241024,152500,235898240,5630,5630,5630,5630,0
|
|
20241024,152400,235898240,5630,5630,5630,5630,0
|
|
20241024,152300,235898240,5630,5630,5630,5630,0
|
|
20241024,152200,235898240,5630,5630,5630,5630,0
|
|
20241024,152100,235898240,5630,5630,5630,5630,0
|
|
20241024,152000,235898240,5630,5630,5630,5630,0
|
|
20241024,151900,235898240,5630,5620,5630,5620,22
|
|
20241024,151800,235774400,5620,5620,5630,5620,850
|
|
20241024,151700,230997300,5630,5630,5630,5630,200
|
|
20241024,151600,229871300,5620,5610,5620,5610,180
|
|
20241024,151500,228859740,5610,5610,5610,5610,0
|
|
20241024,151400,228859740,5610,5610,5610,5610,5
|
|
20241024,151300,228831690,5610,5610,5610,5610,0
|
|
20241024,151200,228831690,5610,5610,5610,5610,7
|
|
20241024,151100,228792420,5620,5620,5620,5620,0
|
|
20241024,151000,228792420,5620,5620,5620,5620,10
|
|
20241024,150900,228736220,5610,5620,5620,5610,11
|
|
20241024,150800,228674500,5630,5630,5630,5630,16
|
|
20241024,150700,228584420,5610,5610,5610,5610,0
|
|
20241024,150600,228584420,5610,5610,5610,5610,0
|
|
20241024,150500,228584420,5610,5610,5610,5610,210
|
|
20241024,150400,227406320,5610,5610,5620,5610,569
|
|
20241024,150300,224213470,5610,5610,5610,5610,0
|
|
20241024,150200,224213470,5610,5620,5620,5610,3000
|
|
20241024,150100,207368940,5620,5620,5630,5620,38
|
|
20241024,150000,207155370,5620,5620,5620,5620,1
|
|
20241024,145900,207149750,5620,5620,5620,5620,35
|
|
20241024,145800,206953050,5630,5630,5630,5630,0
|
|
20241024,145700,206953050,5630,5630,5630,5630,53
|
|
20241024,145600,206654660,5640,5650,5650,5640,3
|
|
20241024,145500,206637720,5610,5610,5610,5610,878
|
|
20241024,145400,201712140,5610,5610,5610,5610,41
|
|
20241024,145300,201482130,5620,5620,5620,5620,43
|
|
20241024,145200,201240470,5620,5620,5620,5620,200
|
|
20241024,145100,200116470,5620,5630,5630,5620,5
|
|
20241024,145000,200088360,5650,5650,5650,5650,1
|
|
20241024,144900,200082710,5610,5610,5610,5610,37
|
|
20241024,144800,199875140,5640,5640,5640,5640,3
|
|
20241024,144700,199858220,5620,5620,5620,5620,0
|
|
20241024,144600,199858220,5620,5620,5620,5620,500
|
|
20241024,144500,197048220,5620,5620,5620,5620,0
|
|
20241024,144400,197048220,5620,5620,5620,5620,43
|
|
20241024,144300,196806560,5620,5630,5630,5620,191
|
|
20241024,144200,195732710,5630,5630,5630,5630,2
|
|
20241024,144100,195721450,5650,5650,5650,5650,0
|
|
20241024,144000,195721450,5650,5650,5650,5650,0
|
|
20241024,143900,195721450,5650,5650,5650,5650,1
|
|
20241024,143800,195715800,5650,5620,5650,5610,678
|
|
20241024,143700,191908120,5650,5650,5650,5650,1
|
|
20241024,143600,191902470,5620,5620,5620,5620,0
|
|
20241024,143500,191902470,5620,5620,5630,5620,5415
|
|
20241024,143400,161439800,5630,5630,5640,5630,3139
|
|
20241024,143300,143767220,5640,5640,5640,5640,1624
|
|
20241024,143200,134607860,5650,5650,5650,5650,2
|
|
20241024,143100,134596560,5650,5650,5650,5650,666
|
|
20241024,143000,130833660,5660,5660,5660,5660,50
|
|
20241024,142900,130550660,5660,5660,5660,5660,52
|
|
20241024,142800,130256340,5670,5670,5670,5670,0
|
|
20241024,142700,130256340,5670,5670,5670,5670,160
|
|
20241024,142600,129349140,5670,5670,5670,5670,50
|
|
20241024,142500,129065640,5660,5660,5660,5660,30
|
|
20241024,142400,128895840,5660,5660,5660,5660,0
|
|
20241024,142300,128895840,5660,5660,5660,5660,1
|
|
20241024,142200,128890180,5670,5670,5670,5670,25
|
|
20241024,142100,128748430,5670,5670,5670,5670,0
|
|
20241024,142000,128748430,5670,5670,5670,5670,0
|
|
20241024,141900,128748430,5670,5670,5670,5670,88
|
|
20241024,141800,128249470,5670,5670,5670,5670,0
|
|
20241024,141700,128249470,5670,5670,5670,5670,0
|
|
20241024,141600,128249470,5670,5670,5670,5670,150
|
|
20241024,141500,127398970,5670,5670,5670,5670,1
|
|
20241024,141400,127393300,5670,5670,5670,5670,10
|
|
20241024,141300,127336600,5670,5670,5670,5670,25
|
|
20241024,141200,127194850,5670,5670,5670,5670,32
|
|
20241024,141100,127013410,5670,5670,5670,5670,0
|
|
20241024,141000,127013410,5670,5670,5670,5670,0
|
|
20241024,140900,127013410,5670,5670,5670,5670,35
|
|
20241024,140800,126814960,5680,5680,5680,5680,0
|
|
20241024,140700,126814960,5680,5680,5680,5680,0
|
|
20241024,140600,126814960,5680,5680,5680,5680,0
|
|
20241024,140500,126814960,5680,5680,5680,5680,58
|
|
20241024,140400,126485520,5680,5680,5680,5680,7
|
|
20241024,140300,126445760,5690,5690,5690,5690,0
|
|
20241024,140200,126445760,5690,5690,5690,5690,0
|
|
20241024,140100,126445760,5690,5680,5690,5680,64
|
|
20241024,140000,126082230,5690,5690,5690,5690,22
|
|
20241024,135900,125957050,5690,5690,5690,5690,50
|
|
20241024,135800,125672550,5680,5680,5680,5680,12
|
|
20241024,135700,125604390,5680,5680,5680,5680,2
|
|
20241024,135600,125593030,5690,5690,5690,5690,1
|
|
20241024,135500,125587340,5680,5680,5680,5680,1
|
|
20241024,135400,125581660,5680,5680,5680,5680,0
|
|
20241024,135300,125581660,5680,5680,5680,5680,0
|
|
20241024,135200,125581660,5680,5680,5680,5680,0
|
|
20241024,135100,125581660,5680,5680,5680,5680,0
|
|
20241024,135000,125581660,5680,5680,5680,5680,4
|
|
20241024,134900,125558940,5680,5680,5680,5680,0
|
|
20241024,134800,125558940,5680,5680,5680,5680,0
|
|
20241024,134700,125558940,5680,5680,5680,5680,0
|
|
20241024,134600,125558940,5680,5680,5680,5680,9
|
|
20241024,134500,125507820,5680,5680,5680,5680,136
|
|
20241024,134400,124735340,5680,5680,5680,5680,20
|
|
20241024,134300,124621740,5670,5670,5670,5670,20
|
|
20241024,134200,124508340,5670,5670,5670,5670,100
|
|
20241024,134100,123941340,5670,5670,5670,5670,0
|
|
20241024,134000,123941340,5670,5670,5670,5670,0
|
|
20241024,133900,123941340,5670,5670,5670,5670,0
|
|
20241024,133800,123941340,5670,5670,5670,5670,10
|
|
20241024,133700,123884640,5680,5680,5680,5680,0
|
|
20241024,133600,123884640,5680,5650,5680,5640,274
|
|
20241024,133500,122338600,5640,5650,5650,5640,116
|
|
20241024,133400,121683950,5650,5650,5650,5650,0
|
|
20241024,133300,121683950,5650,5670,5670,5650,2800
|
|
20241024,133200,105850930,5670,5670,5670,5670,0
|
|
20241024,133100,105850930,5670,5670,5670,5670,0
|
|
20241024,133000,105850930,5670,5670,5670,5670,0
|
|
20241024,132900,105850930,5670,5670,5670,5670,0
|
|
20241024,132800,105850930,5670,5670,5670,5670,10
|
|
20241024,132700,105794230,5670,5670,5670,5670,0
|
|
20241024,132600,105794230,5670,5670,5670,5670,37
|
|
20241024,132500,105584440,5680,5680,5680,5680,46
|
|
20241024,132400,105323160,5680,5680,5680,5680,0
|
|
20241024,132300,105323160,5680,5680,5680,5680,0
|
|
20241024,132200,105323160,5680,5680,5680,5680,54
|
|
20241024,132100,105016440,5670,5680,5680,5670,1150
|
|
20241024,132000,98494440,5670,5680,5680,5670,475
|
|
20241024,131900,95796830,5690,5690,5690,5690,0
|
|
20241024,131800,95796830,5690,5690,5690,5690,0
|
|
20241024,131700,95796830,5690,5690,5690,5690,0
|
|
20241024,131600,95796830,5690,5690,5690,5690,1
|
|
20241024,131500,95791140,5680,5680,5680,5680,0
|
|
20241024,131400,95791140,5680,5680,5680,5680,10
|
|
20241024,131300,95734340,5680,5680,5680,5680,0
|
|
20241024,131200,95734340,5680,5680,5680,5680,88
|
|
20241024,131100,95234500,5680,5680,5680,5680,0
|
|
20241024,131000,95234500,5680,5680,5680,5680,108
|
|
20241024,130900,94621060,5680,5680,5680,5680,55
|
|
20241024,130800,94308660,5670,5670,5670,5670,0
|
|
20241024,130700,94308660,5670,5680,5680,5670,433
|
|
20241024,130600,91849610,5680,5680,5680,5680,0
|
|
20241024,130500,91849610,5680,5680,5680,5680,10
|
|
20241024,130400,91792810,5680,5680,5680,5680,0
|
|
20241024,130300,91792810,5680,5680,5680,5680,4
|
|
20241024,130200,91770090,5680,5680,5680,5680,9
|
|
20241024,130100,91718970,5680,5680,5680,5680,0
|
|
20241024,130000,91718970,5680,5680,5680,5680,0
|
|
20241024,125900,91718970,5680,5680,5680,5680,118
|
|
20241024,125800,91048730,5690,5690,5690,5690,0
|
|
20241024,125700,91048730,5690,5690,5690,5690,0
|
|
20241024,125600,91048730,5690,5680,5690,5680,31
|
|
20241024,125500,90872630,5680,5680,5680,5680,244
|
|
20241024,125400,89486710,5680,5680,5680,5680,0
|
|
20241024,125300,89486710,5680,5680,5680,5680,0
|
|
20241024,125200,89486710,5680,5680,5680,5680,21
|
|
20241024,125100,89367430,5690,5690,5690,5690,0
|
|
20241024,125000,89367430,5690,5690,5690,5690,0
|
|
20241024,124900,89367430,5690,5690,5690,5690,30
|
|
20241024,124800,89196730,5690,5680,5690,5680,298
|
|
20241024,124700,87502960,5680,5680,5680,5680,100
|
|
20241024,124600,86934960,5680,5680,5680,5680,0
|
|
20241024,124500,86934960,5680,5680,5680,5680,2
|
|
20241024,124400,86923600,5680,5680,5680,5680,0
|
|
20241024,124300,86923600,5680,5680,5680,5680,67
|
|
20241024,124200,86543040,5680,5680,5680,5680,0
|
|
20241024,124100,86543040,5680,5670,5680,5670,539
|
|
20241024,124000,83481570,5680,5680,5680,5680,0
|
|
20241024,123900,83481570,5680,5680,5680,5680,0
|
|
20241024,123800,83481570,5680,5680,5680,5680,7
|
|
20241024,123700,83441810,5680,5680,5680,5680,0
|
|
20241024,123600,83441810,5680,5680,5680,5680,0
|
|
20241024,123500,83441810,5680,5680,5680,5680,89
|
|
20241024,123400,82936290,5680,5680,5680,5680,0
|
|
20241024,123300,82936290,5680,5680,5680,5680,0
|
|
20241024,123200,82936290,5680,5680,5680,5680,0
|
|
20241024,123100,82936290,5680,5680,5680,5680,5
|
|
20241024,123000,82907890,5680,5680,5680,5680,15
|
|
20241024,122900,82822690,5680,5680,5680,5680,1
|
|
20241024,122800,82817010,5680,5680,5680,5680,0
|
|
20241024,122700,82817010,5680,5680,5680,5680,0
|
|
20241024,122600,82817010,5680,5680,5680,5680,0
|
|
20241024,122500,82817010,5680,5680,5680,5680,0
|
|
20241024,122400,82817010,5680,5680,5680,5680,0
|
|
20241024,122300,82817010,5680,5680,5680,5680,0
|
|
20241024,122200,82817010,5680,5680,5680,5680,30
|
|
20241024,122100,82646610,5680,5680,5680,5680,0
|
|
20241024,122000,82646610,5680,5680,5680,5680,0
|
|
20241024,121900,82646610,5680,5680,5680,5680,0
|
|
20241024,121800,82646610,5680,5680,5680,5680,0
|
|
20241024,121700,82646610,5680,5680,5680,5680,0
|
|
20241024,121600,82646610,5680,5680,5680,5680,0
|
|
20241024,121500,82646610,5680,5680,5680,5680,50
|
|
20241024,121400,82362610,5680,5680,5680,5680,0
|
|
20241024,121300,82362610,5680,5680,5680,5680,0
|
|
20241024,121200,82362610,5680,5680,5680,5680,9
|
|
20241024,121100,82311490,5680,5680,5680,5680,0
|
|
20241024,121000,82311490,5680,5680,5680,5680,62
|
|
20241024,120900,81959330,5680,5680,5680,5680,0
|
|
20241024,120800,81959330,5680,5680,5680,5680,90
|
|
20241024,120700,81448130,5690,5690,5690,5690,0
|
|
20241024,120600,81448130,5690,5690,5690,5690,0
|
|
20241024,120500,81448130,5690,5690,5690,5690,0
|
|
20241024,120400,81448130,5690,5690,5690,5690,10
|
|
20241024,120300,81391230,5690,5690,5690,5690,10
|
|
20241024,120200,81334330,5690,5690,5690,5690,0
|
|
20241024,120100,81334330,5690,5690,5690,5690,17
|
|
20241024,120000,81237600,5680,5680,5680,5680,0
|
|
20241024,115900,81237600,5680,5680,5680,5680,0
|
|
20241024,115800,81237600,5680,5680,5680,5680,0
|
|
20241024,115700,81237600,5680,5680,5680,5680,0
|
|
20241024,115600,81237600,5680,5680,5680,5680,0
|
|
20241024,115500,81237600,5680,5680,5680,5680,80
|
|
20241024,115400,80783200,5680,5680,5680,5680,18
|
|
20241024,115300,80680960,5680,5680,5680,5680,10
|
|
20241024,115200,80624160,5670,5670,5670,5670,0
|
|
20241024,115100,80624160,5670,5670,5670,5670,0
|
|
20241024,115000,80624160,5670,5680,5680,5670,16
|
|
20241024,114900,80533430,5670,5670,5670,5670,92
|
|
20241024,114800,80011790,5670,5670,5670,5670,0
|
|
20241024,114700,80011790,5670,5670,5670,5670,0
|
|
20241024,114600,80011790,5670,5670,5670,5670,0
|
|
20241024,114500,80011790,5670,5670,5670,5670,0
|
|
20241024,114400,80011790,5670,5670,5670,5670,0
|
|
20241024,114300,80011790,5670,5670,5670,5670,0
|
|
20241024,114200,80011790,5670,5670,5670,5670,0
|
|
20241024,114100,80011790,5670,5670,5670,5670,0
|
|
20241024,114000,80011790,5670,5670,5670,5670,0
|
|
20241024,113900,80011790,5670,5670,5670,5670,0
|
|
20241024,113800,80011790,5670,5670,5670,5670,0
|
|
20241024,113700,80011790,5670,5670,5670,5670,94
|
|
20241024,113600,79478810,5670,5670,5670,5670,0
|
|
20241024,113500,79478810,5670,5670,5670,5670,0
|
|
20241024,113400,79478810,5670,5670,5670,5670,0
|
|
20241024,113300,79478810,5670,5670,5670,5670,5
|
|
20241024,113200,79450460,5670,5670,5670,5670,0
|
|
20241024,113100,79450460,5670,5670,5670,5670,0
|
|
20241024,113000,79450460,5670,5670,5670,5670,9
|
|
20241024,112900,79399430,5660,5660,5660,5660,0
|
|
20241024,112800,79399430,5660,5660,5660,5660,0
|
|
20241024,112700,79399430,5660,5660,5660,5660,66
|
|
20241024,112600,79025870,5660,5660,5660,5660,0
|
|
20241024,112500,79025870,5660,5660,5660,5660,180
|
|
20241024,112400,78007070,5660,5660,5660,5660,0
|
|
20241024,112300,78007070,5660,5660,5660,5660,0
|
|
20241024,112200,78007070,5660,5660,5660,5660,0
|
|
20241024,112100,78007070,5660,5660,5660,5660,29
|
|
20241024,112000,77842930,5670,5670,5670,5670,0
|
|
20241024,111900,77842930,5670,5670,5670,5670,0
|
|
20241024,111800,77842930,5670,5670,5670,5670,5
|
|
20241024,111700,77814580,5670,5670,5670,5670,1
|
|
20241024,111600,77808910,5670,5670,5670,5670,17
|
|
20241024,111500,77712520,5670,5660,5670,5660,33
|
|
20241024,111400,77525730,5670,5670,5670,5670,0
|
|
20241024,111300,77525730,5670,5670,5670,5670,0
|
|
20241024,111200,77525730,5670,5670,5670,5670,0
|
|
20241024,111100,77525730,5670,5670,5670,5670,0
|
|
20241024,111000,77525730,5670,5670,5670,5670,0
|
|
20241024,110900,77525730,5670,5670,5670,5670,0
|
|
20241024,110800,77525730,5670,5670,5670,5670,0
|
|
20241024,110700,77525730,5670,5670,5670,5670,0
|
|
20241024,110600,77525730,5670,5670,5670,5670,0
|
|
20241024,110500,77525730,5670,5670,5670,5670,103
|
|
20241024,110400,76941720,5670,5670,5670,5670,0
|
|
20241024,110300,76941720,5670,5670,5670,5670,50
|
|
20241024,110200,76658220,5680,5680,5680,5680,0
|
|
20241024,110100,76658220,5680,5680,5680,5680,7
|
|
20241024,110000,76618460,5680,5680,5680,5680,0
|
|
20241024,105900,76618460,5680,5680,5680,5680,7
|
|
20241024,105800,76578700,5670,5670,5670,5670,0
|
|
20241024,105700,76578700,5670,5670,5670,5670,0
|
|
20241024,105600,76578700,5670,5670,5670,5670,0
|
|
20241024,105500,76578700,5670,5680,5680,5670,16
|
|
20241024,105400,76487830,5690,5690,5690,5690,0
|
|
20241024,105300,76487830,5690,5690,5690,5690,5
|
|
20241024,105200,76459380,5680,5680,5680,5680,3
|
|
20241024,105100,76442340,5680,5680,5680,5680,0
|
|
20241024,105000,76442340,5680,5680,5680,5680,2
|
|
20241024,104900,76430980,5680,5680,5680,5680,0
|
|
20241024,104800,76430980,5680,5680,5680,5680,0
|
|
20241024,104700,76430980,5680,5680,5680,5680,0
|
|
20241024,104600,76430980,5680,5680,5680,5680,0
|
|
20241024,104500,76430980,5680,5680,5680,5680,10
|
|
20241024,104400,76374180,5680,5680,5680,5680,0
|
|
20241024,104300,76374180,5680,5680,5680,5680,0
|
|
20241024,104200,76374180,5680,5680,5680,5680,0
|
|
20241024,104100,76374180,5680,5680,5680,5680,10
|
|
20241024,104000,76317380,5680,5680,5680,5670,100
|
|
20241024,103900,75749780,5680,5680,5680,5680,0
|
|
20241024,103800,75749780,5680,5680,5680,5680,0
|
|
20241024,103700,75749780,5680,5680,5680,5680,0
|
|
20241024,103600,75749780,5680,5680,5680,5680,0
|
|
20241024,103500,75749780,5680,5680,5680,5680,0
|
|
20241024,103400,75749780,5680,5680,5680,5680,50
|
|
20241024,103300,75465780,5660,5660,5660,5660,0
|
|
20241024,103200,75465780,5660,5670,5670,5660,13
|
|
20241024,103100,75392170,5660,5660,5660,5660,38
|
|
20241024,103000,75177090,5660,5660,5660,5660,60
|
|
20241024,102900,74837490,5660,5660,5660,5660,0
|
|
20241024,102800,74837490,5660,5660,5660,5660,0
|
|
20241024,102700,74837490,5660,5690,5690,5660,1993
|
|
20241024,102600,63499540,5690,5690,5690,5690,0
|
|
20241024,102500,63499540,5690,5690,5690,5690,0
|
|
20241024,102400,63499540,5690,5690,5690,5690,0
|
|
20241024,102300,63499540,5690,5690,5690,5690,30
|
|
20241024,102200,63328840,5690,5690,5690,5690,54
|
|
20241024,102100,63021580,5690,5690,5690,5690,20
|
|
20241024,102000,62907780,5700,5700,5700,5700,2
|
|
20241024,101900,62896380,5690,5690,5690,5690,0
|
|
20241024,101800,62896380,5690,5690,5690,5690,78
|
|
20241024,101700,62452560,5690,5690,5690,5690,0
|
|
20241024,101600,62452560,5690,5690,5690,5690,2
|
|
20241024,101500,62441180,5660,5670,5670,5660,50
|
|
20241024,101400,62157920,5690,5670,5690,5670,64
|
|
20241024,101300,61794440,5660,5660,5660,5660,0
|
|
20241024,101200,61794440,5660,5660,5660,5660,0
|
|
20241024,101100,61794440,5660,5660,5660,5660,0
|
|
20241024,101000,61794440,5660,5660,5660,5660,0
|
|
20241024,100900,61794440,5660,5670,5670,5660,70
|
|
20241024,100800,61397630,5670,5680,5690,5670,56
|
|
20241024,100700,61079080,5690,5690,5690,5690,0
|
|
20241024,100600,61079080,5690,5690,5690,5690,1
|
|
20241024,100500,61073390,5690,5690,5690,5690,1
|
|
20241024,100400,61067700,5690,5690,5690,5690,0
|
|
20241024,100300,61067700,5690,5690,5690,5690,0
|
|
20241024,100200,61067700,5690,5690,5690,5690,5
|
|
20241024,100100,61039250,5690,5690,5690,5690,50
|
|
20241024,100000,60754750,5670,5670,5670,5670,0
|
|
20241024,095900,60754750,5670,5670,5670,5670,0
|
|
20241024,095800,60754750,5670,5670,5670,5670,556
|
|
20241024,095700,57602230,5660,5660,5660,5660,0
|
|
20241024,095600,57602230,5660,5660,5660,5660,266
|
|
20241024,095500,56096670,5670,5670,5670,5670,7
|
|
20241024,095400,56056980,5660,5660,5660,5660,0
|
|
20241024,095300,56056980,5660,5660,5660,5660,0
|
|
20241024,095200,56056980,5660,5660,5660,5660,0
|
|
20241024,095100,56056980,5660,5660,5660,5660,38
|
|
20241024,095000,55841900,5670,5670,5670,5670,0
|
|
20241024,094900,55841900,5670,5670,5670,5670,16
|
|
20241024,094800,55751180,5660,5660,5660,5660,0
|
|
20241024,094700,55751180,5660,5660,5660,5660,2
|
|
20241024,094600,55739860,5660,5660,5660,5660,45
|
|
20241024,094500,55485160,5660,5660,5660,5660,1
|
|
20241024,094400,55479500,5660,5660,5660,5660,1
|
|
20241024,094300,55473840,5640,5640,5640,5640,52
|
|
20241024,094200,55180560,5640,5650,5650,5640,516
|
|
20241024,094100,52265680,5650,5650,5650,5650,0
|
|
20241024,094000,52265680,5650,5660,5660,5650,13
|
|
20241024,093900,52192200,5640,5640,5640,5640,0
|
|
20241024,093800,52192200,5640,5640,5640,5640,38
|
|
20241024,093700,51977880,5650,5650,5650,5650,1
|
|
20241024,093600,51972230,5640,5640,5640,5640,0
|
|
20241024,093500,51972230,5640,5640,5640,5640,41
|
|
20241024,093400,51740990,5660,5660,5660,5660,0
|
|
20241024,093300,51740990,5660,5660,5660,5660,83
|
|
20241024,093200,51271210,5640,5650,5650,5640,830
|
|
20241024,093100,46589910,5660,5650,5660,5640,1537
|
|
20241024,093000,37906150,5660,5660,5660,5660,0
|
|
20241024,092900,37906150,5660,5660,5660,5660,0
|
|
20241024,092800,37906150,5660,5660,5660,5660,41
|
|
20241024,092700,37674090,5670,5670,5670,5670,5
|
|
20241024,092600,37645740,5670,5660,5670,5660,21
|
|
20241024,092500,37526870,5650,5650,5650,5650,40
|
|
20241024,092400,37300870,5670,5660,5670,5660,440
|
|
20241024,092300,34810070,5670,5660,5670,5650,488
|
|
20241024,092200,32050950,5660,5660,5660,5660,10
|
|
20241024,092100,31994350,5650,5660,5660,5650,40
|
|
20241024,092000,31768250,5650,5650,5650,5650,39
|
|
20241024,091900,31547900,5650,5650,5650,5650,1
|
|
20241024,091800,31542250,5640,5650,5650,5640,300
|
|
20241024,091700,29849460,5650,5650,5650,5650,1573
|
|
20241024,091600,20962010,5660,5680,5680,5660,48
|
|
20241024,091500,20689990,5680,5680,5680,5680,12
|
|
20241024,091400,20621830,5680,5680,5680,5680,0
|
|
20241024,091300,20621830,5680,5680,5680,5680,1
|
|
20241024,091200,20616150,5680,5680,5680,5680,26
|
|
20241024,091100,20468470,5680,5700,5700,5680,5
|
|
20241024,091000,20440050,5700,5700,5700,5700,5
|
|
20241024,090900,20411550,5700,5700,5700,5700,22
|
|
20241024,090800,20286150,5700,5700,5700,5700,50
|
|
20241024,090700,20001150,5700,5670,5700,5650,210
|
|
20241024,090600,18810900,5670,5690,5690,5670,105
|
|
20241024,090500,18215500,5690,5690,5690,5690,0
|
|
20241024,090400,18215500,5690,5690,5690,5690,2
|
|
20241024,090300,18204120,5690,5690,5690,5690,1
|
|
20241024,090200,18198430,5690,5690,5690,5690,2
|
|
20241024,090100,18187050,5720,5720,5720,5720,0
|
|
20241024,090000,18187050,5720,5650,5730,5650,3218
|