697 lines
32 KiB
CSV
697 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,203400,106803330,2270,2270,2270,2270,725
|
|
20241024,203300,106803330,2270,2270,2270,2270,0
|
|
20241024,203200,106803330,2270,2270,2270,2270,0
|
|
20241024,203100,106803330,2270,2270,2270,2270,0
|
|
20241024,203000,106803330,2270,2270,2270,2270,0
|
|
20241024,202900,106803330,2270,2270,2270,2270,0
|
|
20241024,202800,106803330,2270,2270,2270,2270,0
|
|
20241024,202700,106803330,2270,2270,2270,2270,0
|
|
20241024,202600,106803330,2270,2270,2270,2270,0
|
|
20241024,202500,106803330,2270,2270,2270,2270,0
|
|
20241024,202400,106803330,2270,2270,2270,2270,0
|
|
20241024,202300,106803330,2270,2270,2270,2270,0
|
|
20241024,202200,106803330,2270,2270,2270,2270,0
|
|
20241024,202100,106803330,2270,2270,2270,2270,0
|
|
20241024,202000,106803330,2270,2270,2270,2270,0
|
|
20241024,201900,106803330,2270,2270,2270,2270,0
|
|
20241024,201800,106803330,2270,2270,2270,2270,0
|
|
20241024,201700,106803330,2270,2270,2270,2270,0
|
|
20241024,201600,106803330,2270,2270,2270,2270,0
|
|
20241024,201500,106803330,2270,2270,2270,2270,0
|
|
20241024,201400,106803330,2270,2270,2270,2270,0
|
|
20241024,201300,106803330,2270,2270,2270,2270,0
|
|
20241024,201200,106803330,2270,2270,2270,2270,0
|
|
20241024,201100,106803330,2270,2270,2270,2270,0
|
|
20241024,201000,106803330,2270,2270,2270,2270,0
|
|
20241024,200900,106803330,2270,2270,2270,2270,0
|
|
20241024,200800,106803330,2270,2270,2270,2270,0
|
|
20241024,200700,106803330,2270,2270,2270,2270,0
|
|
20241024,200600,106803330,2270,2270,2270,2270,0
|
|
20241024,200500,106803330,2270,2270,2270,2270,0
|
|
20241024,200400,106803330,2270,2270,2270,2270,725
|
|
20241024,200300,106803330,2270,2270,2270,2270,0
|
|
20241024,200200,106803330,2270,2270,2270,2270,0
|
|
20241024,200100,106803330,2270,2270,2270,2270,0
|
|
20241024,200000,106803330,2270,2270,2270,2270,0
|
|
20241024,195900,106803330,2270,2270,2270,2270,0
|
|
20241024,195800,106803330,2270,2270,2270,2270,0
|
|
20241024,195700,106803330,2270,2270,2270,2270,0
|
|
20241024,195600,106803330,2270,2270,2270,2270,0
|
|
20241024,195500,106803330,2270,2270,2270,2270,0
|
|
20241024,195400,106803330,2270,2270,2270,2270,0
|
|
20241024,195300,106803330,2270,2270,2270,2270,0
|
|
20241024,195200,106803330,2270,2270,2270,2270,0
|
|
20241024,195100,106803330,2270,2270,2270,2270,0
|
|
20241024,195000,106803330,2270,2270,2270,2270,0
|
|
20241024,194900,106803330,2270,2270,2270,2270,0
|
|
20241024,194800,106803330,2270,2270,2270,2270,0
|
|
20241024,194700,106803330,2270,2270,2270,2270,0
|
|
20241024,194600,106803330,2270,2270,2270,2270,0
|
|
20241024,194500,106803330,2270,2270,2270,2270,0
|
|
20241024,194400,106803330,2270,2270,2270,2270,0
|
|
20241024,194300,106803330,2270,2270,2270,2270,0
|
|
20241024,194200,106803330,2270,2270,2270,2270,0
|
|
20241024,194100,106803330,2270,2270,2270,2270,0
|
|
20241024,194000,106803330,2270,2270,2270,2270,0
|
|
20241024,193900,106803330,2270,2270,2270,2270,0
|
|
20241024,193800,106803330,2270,2270,2270,2270,0
|
|
20241024,193700,106803330,2270,2270,2270,2270,0
|
|
20241024,193600,106803330,2270,2270,2270,2270,0
|
|
20241024,193500,106803330,2270,2270,2270,2270,0
|
|
20241024,193400,106803330,2270,2270,2270,2270,725
|
|
20241024,193300,106803330,2270,2270,2270,2270,0
|
|
20241024,193200,106803330,2270,2270,2270,2270,0
|
|
20241024,193100,106803330,2270,2270,2270,2270,0
|
|
20241024,193000,106803330,2270,2270,2270,2270,0
|
|
20241024,192900,106803330,2270,2270,2270,2270,0
|
|
20241024,192800,106803330,2270,2270,2270,2270,0
|
|
20241024,192700,106803330,2270,2270,2270,2270,0
|
|
20241024,192600,106803330,2270,2270,2270,2270,0
|
|
20241024,192500,106803330,2270,2270,2270,2270,0
|
|
20241024,192400,106803330,2270,2270,2270,2270,0
|
|
20241024,192300,106803330,2270,2270,2270,2270,0
|
|
20241024,192200,106803330,2270,2270,2270,2270,0
|
|
20241024,192100,106803330,2270,2270,2270,2270,0
|
|
20241024,192000,106803330,2270,2270,2270,2270,0
|
|
20241024,191900,106803330,2270,2270,2270,2270,0
|
|
20241024,191800,106803330,2270,2270,2270,2270,0
|
|
20241024,191700,106803330,2270,2270,2270,2270,0
|
|
20241024,191600,106803330,2270,2270,2270,2270,0
|
|
20241024,191500,106803330,2270,2270,2270,2270,0
|
|
20241024,191400,106803330,2270,2270,2270,2270,0
|
|
20241024,191300,106803330,2270,2270,2270,2270,0
|
|
20241024,191200,106803330,2270,2270,2270,2270,0
|
|
20241024,191100,106803330,2270,2270,2270,2270,0
|
|
20241024,191000,106803330,2270,2270,2270,2270,0
|
|
20241024,190900,106803330,2270,2270,2270,2270,0
|
|
20241024,190800,106803330,2270,2270,2270,2270,0
|
|
20241024,190700,106803330,2270,2270,2270,2270,0
|
|
20241024,190600,106803330,2270,2270,2270,2270,0
|
|
20241024,190500,106803330,2270,2270,2270,2270,0
|
|
20241024,190400,106803330,2270,2270,2270,2270,725
|
|
20241024,190300,106803330,2270,2270,2270,2270,0
|
|
20241024,190200,106803330,2270,2270,2270,2270,0
|
|
20241024,190100,106803330,2270,2270,2270,2270,0
|
|
20241024,190000,106803330,2270,2270,2270,2270,0
|
|
20241024,185900,106803330,2270,2270,2270,2270,0
|
|
20241024,185800,106803330,2270,2270,2270,2270,0
|
|
20241024,185700,106803330,2270,2270,2270,2270,0
|
|
20241024,185600,106803330,2270,2270,2270,2270,0
|
|
20241024,185500,106803330,2270,2270,2270,2270,0
|
|
20241024,185400,106803330,2270,2270,2270,2270,0
|
|
20241024,185300,106803330,2270,2270,2270,2270,0
|
|
20241024,185200,106803330,2270,2270,2270,2270,0
|
|
20241024,185100,106803330,2270,2270,2270,2270,0
|
|
20241024,185000,106803330,2270,2270,2270,2270,0
|
|
20241024,184900,106803330,2270,2270,2270,2270,0
|
|
20241024,184800,106803330,2270,2270,2270,2270,0
|
|
20241024,184700,106803330,2270,2270,2270,2270,0
|
|
20241024,184600,106803330,2270,2270,2270,2270,0
|
|
20241024,184500,106803330,2270,2270,2270,2270,0
|
|
20241024,184400,106803330,2270,2270,2270,2270,0
|
|
20241024,184300,106803330,2270,2270,2270,2270,0
|
|
20241024,184200,106803330,2270,2270,2270,2270,0
|
|
20241024,184100,106803330,2270,2270,2270,2270,0
|
|
20241024,184000,106803330,2270,2270,2270,2270,0
|
|
20241024,183900,106803330,2270,2270,2270,2270,0
|
|
20241024,183800,106803330,2270,2270,2270,2270,0
|
|
20241024,183700,106803330,2270,2270,2270,2270,0
|
|
20241024,183600,106803330,2270,2270,2270,2270,0
|
|
20241024,183500,106803330,2270,2270,2270,2270,0
|
|
20241024,183400,106803330,2270,2270,2270,2270,725
|
|
20241024,183300,106803330,2270,2270,2270,2270,0
|
|
20241024,183200,106803330,2270,2270,2270,2270,0
|
|
20241024,183100,106803330,2270,2270,2270,2270,0
|
|
20241024,183000,106803330,2270,2270,2270,2270,0
|
|
20241024,182900,106803330,2270,2270,2270,2270,0
|
|
20241024,182800,106803330,2270,2270,2270,2270,0
|
|
20241024,182700,106803330,2270,2270,2270,2270,0
|
|
20241024,182600,106803330,2270,2270,2270,2270,0
|
|
20241024,182500,106803330,2270,2270,2270,2270,0
|
|
20241024,182400,106803330,2270,2270,2270,2270,0
|
|
20241024,182300,106803330,2270,2270,2270,2270,0
|
|
20241024,182200,106803330,2270,2270,2270,2270,0
|
|
20241024,182100,106803330,2270,2270,2270,2270,0
|
|
20241024,182000,106803330,2270,2270,2270,2270,0
|
|
20241024,181900,106803330,2270,2270,2270,2270,0
|
|
20241024,181800,106803330,2270,2270,2270,2270,0
|
|
20241024,181700,106803330,2270,2270,2270,2270,0
|
|
20241024,181600,106803330,2270,2270,2270,2270,0
|
|
20241024,181500,106803330,2270,2270,2270,2270,0
|
|
20241024,181400,106803330,2270,2270,2270,2270,0
|
|
20241024,181300,106803330,2270,2270,2270,2270,0
|
|
20241024,181200,106803330,2270,2270,2270,2270,0
|
|
20241024,181100,106803330,2270,2270,2270,2270,0
|
|
20241024,181000,106803330,2270,2270,2270,2270,0
|
|
20241024,180900,106803330,2270,2270,2270,2270,0
|
|
20241024,180800,106803330,2270,2270,2270,2270,0
|
|
20241024,180700,106803330,2270,2270,2270,2270,0
|
|
20241024,180600,106803330,2270,2270,2270,2270,0
|
|
20241024,180500,106803330,2270,2270,2270,2270,0
|
|
20241024,180400,106803330,2270,2270,2270,2270,725
|
|
20241024,180300,106803330,2270,2270,2270,2270,0
|
|
20241024,180200,106803330,2270,2270,2270,2270,0
|
|
20241024,180100,106803330,2270,2270,2270,2270,0
|
|
20241024,180000,106803330,2270,2270,2270,2270,0
|
|
20241024,175900,106803330,2270,2270,2270,2270,0
|
|
20241024,175800,106803330,2270,2270,2270,2270,0
|
|
20241024,175700,106803330,2270,2270,2270,2270,0
|
|
20241024,175600,106803330,2270,2270,2270,2270,0
|
|
20241024,175500,106803330,2270,2270,2270,2270,0
|
|
20241024,175400,106803330,2270,2270,2270,2270,0
|
|
20241024,175300,106803330,2270,2270,2270,2270,0
|
|
20241024,175200,106803330,2270,2270,2270,2270,0
|
|
20241024,175100,106803330,2270,2270,2270,2270,0
|
|
20241024,175000,106803330,2270,2270,2270,2270,0
|
|
20241024,174900,106803330,2270,2270,2270,2270,0
|
|
20241024,174800,106803330,2270,2270,2270,2270,0
|
|
20241024,174700,106803330,2270,2270,2270,2270,0
|
|
20241024,174600,106803330,2270,2270,2270,2270,0
|
|
20241024,174500,106803330,2270,2270,2270,2270,0
|
|
20241024,174400,106803330,2270,2270,2270,2270,0
|
|
20241024,174300,106803330,2270,2270,2270,2270,0
|
|
20241024,174200,106803330,2270,2270,2270,2270,0
|
|
20241024,174100,106803330,2270,2270,2270,2270,0
|
|
20241024,174000,106803330,2270,2270,2270,2270,0
|
|
20241024,173900,106803330,2270,2270,2270,2270,0
|
|
20241024,173800,106803330,2270,2270,2270,2270,0
|
|
20241024,173700,106803330,2270,2270,2270,2270,0
|
|
20241024,173600,106803330,2270,2270,2270,2270,0
|
|
20241024,173500,106803330,2270,2270,2270,2270,0
|
|
20241024,173400,106803330,2270,2270,2270,2270,725
|
|
20241024,173300,106803330,2270,2270,2270,2270,0
|
|
20241024,173200,106803330,2270,2270,2270,2270,0
|
|
20241024,173100,106803330,2270,2270,2270,2270,0
|
|
20241024,173000,106803330,2270,2270,2270,2270,0
|
|
20241024,172900,106803330,2270,2270,2270,2270,0
|
|
20241024,172800,106803330,2270,2270,2270,2270,0
|
|
20241024,172700,106803330,2270,2270,2270,2270,0
|
|
20241024,172600,106803330,2270,2270,2270,2270,0
|
|
20241024,172500,106803330,2270,2270,2270,2270,0
|
|
20241024,172400,106803330,2270,2270,2270,2270,0
|
|
20241024,172300,106803330,2270,2270,2270,2270,0
|
|
20241024,172200,106803330,2270,2270,2270,2270,0
|
|
20241024,172100,106803330,2270,2270,2270,2270,0
|
|
20241024,172000,106803330,2270,2270,2270,2270,0
|
|
20241024,171900,106803330,2270,2270,2270,2270,0
|
|
20241024,171800,106803330,2270,2270,2270,2270,0
|
|
20241024,171700,106803330,2270,2270,2270,2270,0
|
|
20241024,171600,106803330,2270,2270,2270,2270,0
|
|
20241024,171500,106803330,2270,2270,2270,2270,0
|
|
20241024,171400,106803330,2270,2270,2270,2270,0
|
|
20241024,171300,106803330,2270,2270,2270,2270,0
|
|
20241024,171200,106803330,2270,2270,2270,2270,0
|
|
20241024,171100,106803330,2270,2270,2270,2270,0
|
|
20241024,171000,106803330,2270,2270,2270,2270,0
|
|
20241024,170900,106803330,2270,2270,2270,2270,0
|
|
20241024,170800,106803330,2270,2270,2270,2270,0
|
|
20241024,170700,106803330,2270,2270,2270,2270,0
|
|
20241024,170600,106803330,2270,2270,2270,2270,0
|
|
20241024,170500,106803330,2270,2270,2270,2270,0
|
|
20241024,170400,106803330,2270,2270,2270,2270,725
|
|
20241024,170300,106803330,2270,2270,2270,2270,0
|
|
20241024,170200,106803330,2270,2270,2270,2270,0
|
|
20241024,170100,106803330,2270,2270,2270,2270,0
|
|
20241024,170000,106803330,2270,2270,2270,2270,0
|
|
20241024,165900,106803330,2270,2270,2270,2270,0
|
|
20241024,165800,106803330,2270,2270,2270,2270,0
|
|
20241024,165700,106803330,2270,2270,2270,2270,0
|
|
20241024,165600,106803330,2270,2270,2270,2270,0
|
|
20241024,165500,106803330,2270,2270,2270,2270,0
|
|
20241024,165400,106803330,2270,2270,2270,2270,0
|
|
20241024,165300,106803330,2270,2270,2270,2270,0
|
|
20241024,165200,106803330,2270,2270,2270,2270,0
|
|
20241024,165100,106803330,2270,2270,2270,2270,0
|
|
20241024,165000,106803330,2270,2270,2270,2270,0
|
|
20241024,164900,106803330,2270,2270,2270,2270,0
|
|
20241024,164800,106803330,2270,2270,2270,2270,0
|
|
20241024,164700,106803330,2270,2270,2270,2270,0
|
|
20241024,164600,106803330,2270,2270,2270,2270,0
|
|
20241024,164500,106803330,2270,2270,2270,2270,0
|
|
20241024,164400,106803330,2270,2270,2270,2270,0
|
|
20241024,164300,106803330,2270,2270,2270,2270,0
|
|
20241024,164200,106803330,2270,2270,2270,2270,0
|
|
20241024,164100,106803330,2270,2270,2270,2270,0
|
|
20241024,164000,106803330,2270,2270,2270,2270,0
|
|
20241024,163900,106803330,2270,2270,2270,2270,0
|
|
20241024,163800,106803330,2270,2270,2270,2270,0
|
|
20241024,163700,106803330,2270,2270,2270,2270,0
|
|
20241024,163600,106803330,2270,2270,2270,2270,0
|
|
20241024,163500,106803330,2270,2270,2270,2270,0
|
|
20241024,163400,106803330,2270,2270,2270,2270,725
|
|
20241024,163300,106803330,2270,2270,2270,2270,0
|
|
20241024,163200,106803330,2270,2270,2270,2270,0
|
|
20241024,163100,106803330,2270,2270,2270,2270,0
|
|
20241024,163000,106803330,2270,2270,2270,2270,0
|
|
20241024,162900,106803330,2270,2270,2270,2270,0
|
|
20241024,162800,106803330,2270,2270,2270,2270,0
|
|
20241024,162700,106803330,2270,2270,2270,2270,0
|
|
20241024,162600,106803330,2270,2270,2270,2270,0
|
|
20241024,162500,106803330,2270,2270,2270,2270,0
|
|
20241024,162400,106803330,2270,2270,2270,2270,0
|
|
20241024,162300,106803330,2270,2270,2270,2270,0
|
|
20241024,162200,106803330,2270,2270,2270,2270,0
|
|
20241024,162100,106803330,2270,2270,2270,2270,0
|
|
20241024,162000,106803330,2270,2270,2270,2270,0
|
|
20241024,161900,106803330,2270,2270,2270,2270,0
|
|
20241024,161800,106803330,2270,2270,2270,2270,0
|
|
20241024,161700,106803330,2270,2270,2270,2270,0
|
|
20241024,161600,106803330,2270,2270,2270,2270,0
|
|
20241024,161500,106803330,2270,2270,2270,2270,0
|
|
20241024,161400,106803330,2270,2270,2270,2270,0
|
|
20241024,161300,106803330,2270,2270,2270,2270,0
|
|
20241024,161200,106803330,2270,2270,2270,2270,0
|
|
20241024,161100,106803330,2270,2270,2270,2270,0
|
|
20241024,161000,106803330,2270,2270,2270,2270,0
|
|
20241024,160900,106803330,2270,2270,2270,2270,0
|
|
20241024,160800,106803330,2270,2270,2270,2270,0
|
|
20241024,160700,106803330,2270,2270,2270,2270,0
|
|
20241024,160600,106803330,2270,2270,2270,2270,0
|
|
20241024,160500,106803330,2270,2270,2270,2270,0
|
|
20241024,160400,106803330,2270,2270,2270,2270,725
|
|
20241024,160300,106803330,2270,2270,2270,2270,0
|
|
20241024,160200,106803330,2270,2270,2270,2270,0
|
|
20241024,160100,106803330,2270,2270,2270,2270,0
|
|
20241024,160000,106803330,2270,2270,2270,2270,0
|
|
20241024,155900,106803330,2270,2270,2270,2270,0
|
|
20241024,155800,106803330,2270,2270,2270,2270,0
|
|
20241024,155700,106803330,2270,2270,2270,2270,0
|
|
20241024,155600,106803330,2270,2270,2270,2270,0
|
|
20241024,155500,106803330,2270,2270,2270,2270,0
|
|
20241024,155400,106803330,2270,2270,2270,2270,0
|
|
20241024,155300,106803330,2270,2270,2270,2270,0
|
|
20241024,155200,106803330,2270,2270,2270,2270,0
|
|
20241024,155100,106803330,2270,2270,2270,2270,0
|
|
20241024,155000,106803330,2270,2270,2270,2270,0
|
|
20241024,154900,106803330,2270,2270,2270,2270,0
|
|
20241024,154800,106803330,2270,2270,2270,2270,0
|
|
20241024,154700,106803330,2270,2270,2270,2270,0
|
|
20241024,154600,106803330,2270,2270,2270,2270,0
|
|
20241024,154500,106803330,2270,2270,2270,2270,0
|
|
20241024,154400,106803330,2270,2270,2270,2270,0
|
|
20241024,154300,106803330,2270,2270,2270,2270,0
|
|
20241024,154200,106803330,2270,2270,2270,2270,0
|
|
20241024,154100,106803330,2270,2270,2270,2270,0
|
|
20241024,154000,106803330,2270,2270,2270,2270,0
|
|
20241024,153900,106803330,2270,2270,2270,2270,0
|
|
20241024,153800,106803330,2270,2270,2270,2270,0
|
|
20241024,153700,106803330,2270,2270,2270,2270,0
|
|
20241024,153600,106803330,2270,2270,2270,2270,0
|
|
20241024,153500,106803330,2270,2270,2270,2270,0
|
|
20241024,153400,106803330,2270,2270,2270,2270,725
|
|
20241024,153300,106803330,2270,2270,2270,2270,0
|
|
20241024,153200,106803330,2270,2270,2270,2270,0
|
|
20241024,153100,106803330,2270,2270,2270,2270,0
|
|
20241024,153000,106803330,2270,2270,2270,2270,725
|
|
20241024,152900,105157580,2270,2270,2270,2270,0
|
|
20241024,152800,105157580,2270,2270,2270,2270,0
|
|
20241024,152700,105157580,2270,2270,2270,2270,0
|
|
20241024,152600,105157580,2270,2270,2270,2270,0
|
|
20241024,152500,105157580,2270,2270,2270,2270,0
|
|
20241024,152400,105157580,2270,2270,2270,2270,0
|
|
20241024,152300,105157580,2270,2270,2270,2270,0
|
|
20241024,152200,105157580,2270,2270,2270,2270,0
|
|
20241024,152100,105157580,2270,2270,2270,2270,0
|
|
20241024,152000,105157580,2270,2270,2270,2270,0
|
|
20241024,151900,105157580,2270,2270,2270,2270,65
|
|
20241024,151800,105010030,2255,2245,2255,2245,293
|
|
20241024,151700,104351485,2255,2265,2270,2245,701
|
|
20241024,151600,102773210,2245,2255,2270,2245,2001
|
|
20241024,151500,98275835,2255,2255,2255,2250,507
|
|
20241024,151400,97133100,2275,2275,2275,2275,422
|
|
20241024,151300,96173050,2275,2275,2275,2275,0
|
|
20241024,151200,96173050,2275,2275,2275,2275,0
|
|
20241024,151100,96173050,2275,2275,2275,2275,0
|
|
20241024,151000,96173050,2275,2275,2275,2275,0
|
|
20241024,150900,96173050,2275,2275,2275,2275,0
|
|
20241024,150800,96173050,2275,2275,2275,2275,0
|
|
20241024,150700,96173050,2275,2275,2275,2275,0
|
|
20241024,150600,96173050,2275,2275,2275,2275,0
|
|
20241024,150500,96173050,2275,2260,2275,2260,1742
|
|
20241024,150400,92227090,2260,2260,2260,2260,0
|
|
20241024,150300,92227090,2260,2260,2260,2260,0
|
|
20241024,150200,92227090,2260,2250,2260,2250,22
|
|
20241024,150100,92177470,2250,2250,2250,2250,297
|
|
20241024,150000,91509220,2255,2255,2255,2255,0
|
|
20241024,145900,91509220,2255,2255,2255,2255,0
|
|
20241024,145800,91509220,2255,2255,2255,2255,0
|
|
20241024,145700,91509220,2255,2255,2255,2255,0
|
|
20241024,145600,91509220,2255,2255,2255,2255,0
|
|
20241024,145500,91509220,2255,2255,2255,2255,0
|
|
20241024,145400,91509220,2255,2255,2255,2255,0
|
|
20241024,145300,91509220,2255,2255,2255,2255,0
|
|
20241024,145200,91509220,2255,2255,2255,2255,0
|
|
20241024,145100,91509220,2255,2255,2255,2255,0
|
|
20241024,145000,91509220,2255,2255,2255,2255,0
|
|
20241024,144900,91509220,2255,2255,2255,2255,4
|
|
20241024,144800,91500200,2255,2255,2255,2255,1
|
|
20241024,144700,91497945,2255,2255,2255,2255,1
|
|
20241024,144600,91495690,2260,2260,2260,2260,0
|
|
20241024,144500,91495690,2260,2260,2260,2260,0
|
|
20241024,144400,91495690,2260,2260,2260,2260,210
|
|
20241024,144300,91021090,2260,2260,2260,2260,0
|
|
20241024,144200,91021090,2260,2260,2260,2260,0
|
|
20241024,144100,91021090,2260,2260,2260,2260,0
|
|
20241024,144000,91021090,2260,2260,2260,2260,0
|
|
20241024,143900,91021090,2260,2260,2260,2260,0
|
|
20241024,143800,91021090,2260,2260,2260,2260,0
|
|
20241024,143700,91021090,2260,2260,2260,2260,0
|
|
20241024,143600,91021090,2260,2260,2260,2260,0
|
|
20241024,143500,91021090,2260,2260,2260,2260,0
|
|
20241024,143400,91021090,2260,2260,2260,2260,0
|
|
20241024,143300,91021090,2260,2260,2260,2260,0
|
|
20241024,143200,91021090,2260,2260,2260,2260,0
|
|
20241024,143100,91021090,2260,2260,2260,2260,0
|
|
20241024,143000,91021090,2260,2260,2260,2260,0
|
|
20241024,142900,91021090,2260,2260,2260,2260,0
|
|
20241024,142800,91021090,2260,2260,2260,2260,50
|
|
20241024,142700,90908090,2245,2250,2250,2245,200
|
|
20241024,142600,90458690,2250,2250,2250,2250,79
|
|
20241024,142500,90280940,2260,2260,2260,2260,0
|
|
20241024,142400,90280940,2260,2260,2260,2260,2
|
|
20241024,142300,90276420,2255,2250,2255,2250,4
|
|
20241024,142200,90267405,2250,2250,2250,2250,0
|
|
20241024,142100,90267405,2250,2250,2250,2245,84
|
|
20241024,142000,90078705,2250,2250,2250,2250,0
|
|
20241024,141900,90078705,2250,2250,2250,2250,0
|
|
20241024,141800,90078705,2250,2260,2260,2250,1240
|
|
20241024,141700,87288605,2275,2275,2275,2275,0
|
|
20241024,141600,87288605,2275,2275,2275,2275,0
|
|
20241024,141500,87288605,2275,2275,2275,2275,0
|
|
20241024,141400,87288605,2275,2275,2275,2275,0
|
|
20241024,141300,87288605,2275,2275,2275,2275,1
|
|
20241024,141200,87286330,2270,2260,2270,2260,74
|
|
20241024,141100,87118370,2260,2260,2260,2260,4
|
|
20241024,141000,87109330,2270,2250,2270,2250,166
|
|
20241024,140900,86735810,2245,2265,2265,2245,2400
|
|
20241024,140800,81330775,2275,2275,2275,2275,0
|
|
20241024,140700,81330775,2275,2275,2275,2275,100
|
|
20241024,140600,81103275,2260,2260,2260,2260,0
|
|
20241024,140500,81103275,2260,2260,2260,2260,0
|
|
20241024,140400,81103275,2260,2260,2260,2260,0
|
|
20241024,140300,81103275,2260,2260,2260,2260,185
|
|
20241024,140200,80685175,2265,2265,2265,2265,108
|
|
20241024,140100,80440555,2270,2270,2270,2270,7
|
|
20241024,140000,80424665,2280,2265,2280,2265,131
|
|
20241024,135900,80126340,2265,2265,2265,2265,10
|
|
20241024,135800,80103690,2270,2270,2270,2270,0
|
|
20241024,135700,80103690,2270,2270,2270,2270,0
|
|
20241024,135600,80103690,2270,2270,2270,2270,0
|
|
20241024,135500,80103690,2270,2270,2270,2270,0
|
|
20241024,135400,80103690,2270,2270,2270,2270,0
|
|
20241024,135300,80103690,2270,2270,2270,2270,23
|
|
20241024,135200,80051480,2275,2275,2275,2275,0
|
|
20241024,135100,80051480,2275,2275,2275,2275,0
|
|
20241024,135000,80051480,2275,2275,2275,2275,0
|
|
20241024,134900,80051480,2275,2275,2275,2275,0
|
|
20241024,134800,80051480,2275,2275,2275,2275,0
|
|
20241024,134700,80051480,2275,2275,2275,2275,2
|
|
20241024,134600,80046930,2280,2280,2280,2280,0
|
|
20241024,134500,80046930,2280,2280,2280,2280,0
|
|
20241024,134400,80046930,2280,2280,2280,2280,0
|
|
20241024,134300,80046930,2280,2280,2280,2280,0
|
|
20241024,134200,80046930,2280,2280,2280,2280,0
|
|
20241024,134100,80046930,2280,2280,2280,2280,0
|
|
20241024,134000,80046930,2280,2280,2280,2280,0
|
|
20241024,133900,80046930,2280,2280,2280,2280,2
|
|
20241024,133800,80042370,2260,2260,2260,2260,0
|
|
20241024,133700,80042370,2260,2260,2260,2260,0
|
|
20241024,133600,80042370,2260,2260,2260,2260,0
|
|
20241024,133500,80042370,2260,2260,2260,2260,0
|
|
20241024,133400,80042370,2260,2260,2260,2260,0
|
|
20241024,133300,80042370,2260,2260,2260,2260,0
|
|
20241024,133200,80042370,2260,2260,2260,2260,600
|
|
20241024,133100,78686370,2265,2265,2265,2265,0
|
|
20241024,133000,78686370,2265,2265,2265,2265,441
|
|
20241024,132900,77687505,2285,2285,2285,2285,0
|
|
20241024,132800,77687505,2285,2285,2285,2285,0
|
|
20241024,132700,77687505,2285,2285,2285,2285,1
|
|
20241024,132600,77685220,2270,2270,2270,2270,1000
|
|
20241024,132500,75415220,2285,2285,2285,2285,0
|
|
20241024,132400,75415220,2285,2285,2285,2285,300
|
|
20241024,132300,74729720,2285,2285,2285,2285,0
|
|
20241024,132200,74729720,2285,2285,2285,2285,0
|
|
20241024,132100,74729720,2285,2280,2285,2280,4978
|
|
20241024,132000,63355550,2280,2280,2280,2280,1104
|
|
20241024,131900,60838430,2280,2270,2280,2270,3411
|
|
20241024,131800,53069585,2265,2265,2265,2265,777
|
|
20241024,131700,51309680,2260,2260,2260,2260,0
|
|
20241024,131600,51309680,2260,2260,2260,2260,0
|
|
20241024,131500,51309680,2260,2260,2260,2260,0
|
|
20241024,131400,51309680,2260,2260,2260,2260,0
|
|
20241024,131300,51309680,2260,2260,2260,2260,7
|
|
20241024,131200,51293860,2260,2260,2260,2260,0
|
|
20241024,131100,51293860,2260,2260,2260,2260,14
|
|
20241024,131000,51262220,2255,2255,2255,2255,0
|
|
20241024,130900,51262220,2255,2255,2255,2255,0
|
|
20241024,130800,51262220,2255,2255,2255,2255,0
|
|
20241024,130700,51262220,2255,2255,2255,2255,0
|
|
20241024,130600,51262220,2255,2255,2255,2255,0
|
|
20241024,130500,51262220,2255,2255,2255,2255,0
|
|
20241024,130400,51262220,2255,2255,2255,2255,0
|
|
20241024,130300,51262220,2255,2255,2255,2255,0
|
|
20241024,130200,51262220,2255,2255,2255,2255,0
|
|
20241024,130100,51262220,2255,2255,2255,2255,0
|
|
20241024,130000,51262220,2255,2255,2255,2255,0
|
|
20241024,125900,51262220,2255,2255,2255,2255,0
|
|
20241024,125800,51262220,2255,2255,2255,2255,1
|
|
20241024,125700,51259965,2265,2265,2265,2265,0
|
|
20241024,125600,51259965,2265,2265,2265,2265,0
|
|
20241024,125500,51259965,2265,2265,2265,2265,0
|
|
20241024,125400,51259965,2265,2265,2265,2265,1
|
|
20241024,125300,51257700,2255,2255,2255,2255,0
|
|
20241024,125200,51257700,2255,2255,2255,2255,0
|
|
20241024,125100,51257700,2255,2255,2255,2255,35
|
|
20241024,125000,51178775,2265,2265,2265,2265,0
|
|
20241024,124900,51178775,2265,2265,2265,2265,0
|
|
20241024,124800,51178775,2265,2265,2265,2265,0
|
|
20241024,124700,51178775,2265,2265,2265,2265,0
|
|
20241024,124600,51178775,2265,2265,2265,2265,0
|
|
20241024,124500,51178775,2265,2265,2265,2265,0
|
|
20241024,124400,51178775,2265,2265,2265,2265,0
|
|
20241024,124300,51178775,2265,2265,2265,2265,0
|
|
20241024,124200,51178775,2265,2265,2265,2265,0
|
|
20241024,124100,51178775,2265,2265,2265,2265,0
|
|
20241024,124000,51178775,2265,2265,2265,2265,0
|
|
20241024,123900,51178775,2265,2265,2265,2265,0
|
|
20241024,123800,51178775,2265,2265,2265,2265,0
|
|
20241024,123700,51178775,2265,2265,2265,2265,0
|
|
20241024,123600,51178775,2265,2260,2265,2260,33
|
|
20241024,123500,51104190,2265,2265,2265,2265,0
|
|
20241024,123400,51104190,2265,2265,2265,2265,0
|
|
20241024,123300,51104190,2265,2265,2265,2265,0
|
|
20241024,123200,51104190,2265,2265,2265,2265,0
|
|
20241024,123100,51104190,2265,2265,2265,2265,0
|
|
20241024,123000,51104190,2265,2265,2265,2265,0
|
|
20241024,122900,51104190,2265,2265,2265,2265,0
|
|
20241024,122800,51104190,2265,2265,2265,2265,0
|
|
20241024,122700,51104190,2265,2265,2265,2265,0
|
|
20241024,122600,51104190,2265,2265,2265,2265,0
|
|
20241024,122500,51104190,2265,2265,2265,2265,0
|
|
20241024,122400,51104190,2265,2265,2265,2265,0
|
|
20241024,122300,51104190,2265,2265,2265,2265,0
|
|
20241024,122200,51104190,2265,2265,2265,2265,2
|
|
20241024,122100,51099660,2270,2270,2270,2270,0
|
|
20241024,122000,51099660,2270,2270,2270,2270,0
|
|
20241024,121900,51099660,2270,2270,2270,2270,0
|
|
20241024,121800,51099660,2270,2270,2270,2270,0
|
|
20241024,121700,51099660,2270,2270,2270,2270,0
|
|
20241024,121600,51099660,2270,2270,2270,2270,0
|
|
20241024,121500,51099660,2270,2270,2270,2270,0
|
|
20241024,121400,51099660,2270,2270,2270,2270,0
|
|
20241024,121300,51099660,2270,2270,2270,2270,0
|
|
20241024,121200,51099660,2270,2270,2270,2270,0
|
|
20241024,121100,51099660,2270,2270,2270,2270,0
|
|
20241024,121000,51099660,2270,2270,2270,2270,0
|
|
20241024,120900,51099660,2270,2270,2270,2270,0
|
|
20241024,120800,51099660,2270,2270,2270,2270,0
|
|
20241024,120700,51099660,2270,2270,2270,2270,0
|
|
20241024,120600,51099660,2270,2270,2270,2270,0
|
|
20241024,120500,51099660,2270,2270,2270,2270,0
|
|
20241024,120400,51099660,2270,2270,2270,2270,0
|
|
20241024,120300,51099660,2270,2270,2270,2270,0
|
|
20241024,120200,51099660,2270,2270,2270,2270,0
|
|
20241024,120100,51099660,2270,2270,2270,2270,0
|
|
20241024,120000,51099660,2270,2270,2270,2270,0
|
|
20241024,115900,51099660,2270,2270,2270,2270,0
|
|
20241024,115800,51099660,2270,2270,2270,2270,0
|
|
20241024,115700,51099660,2270,2270,2270,2270,0
|
|
20241024,115600,51099660,2270,2270,2270,2270,0
|
|
20241024,115500,51099660,2270,2270,2270,2270,0
|
|
20241024,115400,51099660,2270,2270,2270,2270,1
|
|
20241024,115300,51097390,2260,2260,2260,2260,0
|
|
20241024,115200,51097390,2260,2260,2260,2260,0
|
|
20241024,115100,51097390,2260,2270,2270,2260,2
|
|
20241024,115000,51092860,2275,2275,2275,2275,0
|
|
20241024,114900,51092860,2275,2275,2275,2275,0
|
|
20241024,114800,51092860,2275,2275,2275,2275,0
|
|
20241024,114700,51092860,2275,2275,2275,2275,0
|
|
20241024,114600,51092860,2275,2275,2275,2275,0
|
|
20241024,114500,51092860,2275,2275,2275,2275,0
|
|
20241024,114400,51092860,2275,2275,2275,2275,0
|
|
20241024,114300,51092860,2275,2275,2275,2275,0
|
|
20241024,114200,51092860,2275,2275,2275,2275,0
|
|
20241024,114100,51092860,2275,2275,2275,2275,0
|
|
20241024,114000,51092860,2275,2275,2275,2275,0
|
|
20241024,113900,51092860,2275,2275,2275,2275,0
|
|
20241024,113800,51092860,2275,2275,2275,2275,0
|
|
20241024,113700,51092860,2275,2275,2275,2275,0
|
|
20241024,113600,51092860,2275,2275,2275,2275,0
|
|
20241024,113500,51092860,2275,2275,2275,2275,0
|
|
20241024,113400,51092860,2275,2275,2275,2275,0
|
|
20241024,113300,51092860,2275,2275,2275,2275,0
|
|
20241024,113200,51092860,2275,2275,2275,2275,0
|
|
20241024,113100,51092860,2275,2275,2275,2275,0
|
|
20241024,113000,51092860,2275,2275,2275,2275,0
|
|
20241024,112900,51092860,2275,2275,2275,2275,0
|
|
20241024,112800,51092860,2275,2275,2275,2275,0
|
|
20241024,112700,51092860,2275,2275,2275,2275,0
|
|
20241024,112600,51092860,2275,2275,2275,2275,0
|
|
20241024,112500,51092860,2275,2275,2275,2275,0
|
|
20241024,112400,51092860,2275,2275,2275,2275,0
|
|
20241024,112300,51092860,2275,2275,2275,2275,0
|
|
20241024,112200,51092860,2275,2275,2275,2275,0
|
|
20241024,112100,51092860,2275,2275,2275,2275,0
|
|
20241024,112000,51092860,2275,2275,2275,2275,0
|
|
20241024,111900,51092860,2275,2275,2275,2275,0
|
|
20241024,111800,51092860,2275,2275,2275,2275,0
|
|
20241024,111700,51092860,2275,2275,2275,2275,0
|
|
20241024,111600,51092860,2275,2275,2275,2275,0
|
|
20241024,111500,51092860,2275,2275,2275,2275,0
|
|
20241024,111400,51092860,2275,2265,2275,2265,27
|
|
20241024,111300,51031600,2260,2260,2260,2260,0
|
|
20241024,111200,51031600,2260,2260,2260,2260,0
|
|
20241024,111100,51031600,2260,2260,2260,2260,0
|
|
20241024,111000,51031600,2260,2260,2260,2260,0
|
|
20241024,110900,51031600,2260,2260,2260,2260,0
|
|
20241024,110800,51031600,2260,2260,2260,2260,0
|
|
20241024,110700,51031600,2260,2260,2260,2260,0
|
|
20241024,110600,51031600,2260,2250,2260,2250,1595
|
|
20241024,110500,47441970,2245,2245,2245,2245,0
|
|
20241024,110400,47441970,2245,2245,2245,2245,0
|
|
20241024,110300,47441970,2245,2245,2245,2245,0
|
|
20241024,110200,47441970,2245,2245,2245,2245,0
|
|
20241024,110100,47441970,2245,2245,2245,2245,0
|
|
20241024,110000,47441970,2245,2245,2245,2245,1
|
|
20241024,105900,47439725,2250,2250,2250,2250,0
|
|
20241024,105800,47439725,2250,2250,2250,2250,0
|
|
20241024,105700,47439725,2250,2250,2250,2250,0
|
|
20241024,105600,47439725,2250,2250,2250,2250,0
|
|
20241024,105500,47439725,2250,2250,2250,2250,0
|
|
20241024,105400,47439725,2250,2250,2250,2250,0
|
|
20241024,105300,47439725,2250,2250,2250,2250,18
|
|
20241024,105200,47399225,2250,2250,2250,2250,0
|
|
20241024,105100,47399225,2250,2250,2250,2250,0
|
|
20241024,105000,47399225,2250,2250,2250,2250,0
|
|
20241024,104900,47399225,2250,2250,2250,2250,4
|
|
20241024,104800,47390225,2250,2250,2250,2250,0
|
|
20241024,104700,47390225,2250,2250,2250,2250,0
|
|
20241024,104600,47390225,2250,2250,2250,2250,0
|
|
20241024,104500,47390225,2250,2250,2250,2250,0
|
|
20241024,104400,47390225,2250,2250,2250,2250,0
|
|
20241024,104300,47390225,2250,2250,2250,2250,0
|
|
20241024,104200,47390225,2250,2250,2250,2250,0
|
|
20241024,104100,47390225,2250,2250,2250,2250,0
|
|
20241024,104000,47390225,2250,2250,2250,2250,0
|
|
20241024,103900,47390225,2250,2250,2250,2250,3
|
|
20241024,103800,47383475,2245,2245,2245,2245,50
|
|
20241024,103700,47271225,2250,2250,2250,2250,0
|
|
20241024,103600,47271225,2250,2250,2250,2250,0
|
|
20241024,103500,47271225,2250,2250,2250,2250,0
|
|
20241024,103400,47271225,2250,2250,2250,2250,0
|
|
20241024,103300,47271225,2250,2250,2250,2250,5
|
|
20241024,103200,47259975,2255,2255,2255,2255,0
|
|
20241024,103100,47259975,2255,2255,2255,2255,0
|
|
20241024,103000,47259975,2255,2255,2255,2255,0
|
|
20241024,102900,47259975,2255,2255,2255,2255,6
|
|
20241024,102800,47246445,2255,2255,2255,2255,3
|
|
20241024,102700,47239680,2255,2255,2255,2255,0
|
|
20241024,102600,47239680,2255,2255,2255,2255,0
|
|
20241024,102500,47239680,2255,2255,2255,2255,0
|
|
20241024,102400,47239680,2255,2255,2255,2255,0
|
|
20241024,102300,47239680,2255,2255,2255,2255,0
|
|
20241024,102200,47239680,2255,2255,2255,2255,0
|
|
20241024,102100,47239680,2255,2255,2255,2255,0
|
|
20241024,102000,47239680,2255,2255,2255,2255,0
|
|
20241024,101900,47239680,2255,2255,2255,2255,0
|
|
20241024,101800,47239680,2255,2255,2255,2255,0
|
|
20241024,101700,47239680,2255,2255,2255,2255,0
|
|
20241024,101600,47239680,2255,2255,2255,2255,0
|
|
20241024,101500,47239680,2255,2255,2255,2255,0
|
|
20241024,101400,47239680,2255,2255,2255,2255,0
|
|
20241024,101300,47239680,2255,2255,2255,2255,0
|
|
20241024,101200,47239680,2255,2255,2255,2255,0
|
|
20241024,101100,47239680,2255,2255,2255,2255,0
|
|
20241024,101000,47239680,2255,2255,2255,2255,0
|
|
20241024,100900,47239680,2255,2255,2255,2255,0
|
|
20241024,100800,47239680,2255,2255,2255,2255,0
|
|
20241024,100700,47239680,2255,2255,2255,2255,0
|
|
20241024,100600,47239680,2255,2255,2255,2255,1001
|
|
20241024,100500,44982425,2255,2255,2255,2255,10
|
|
20241024,100400,44959875,2245,2245,2245,2245,0
|
|
20241024,100300,44959875,2245,2240,2255,2240,3145
|
|
20241024,100200,37914835,2245,2245,2245,2245,2
|
|
20241024,100100,37910345,2245,2245,2245,2245,9
|
|
20241024,100000,37890140,2245,2245,2245,2245,0
|
|
20241024,095900,37890140,2245,2250,2250,2245,5000
|
|
20241024,095800,26664685,2250,2250,2250,2250,0
|
|
20241024,095700,26664685,2250,2250,2250,2250,0
|
|
20241024,095600,26664685,2250,2250,2250,2250,0
|
|
20241024,095500,26664685,2250,2250,2250,2250,0
|
|
20241024,095400,26664685,2250,2255,2255,2250,3700
|
|
20241024,095300,18339620,2275,2275,2275,2275,0
|
|
20241024,095200,18339620,2275,2275,2275,2275,2
|
|
20241024,095100,18335070,2270,2260,2270,2260,397
|
|
20241024,095000,17436730,2260,2260,2260,2260,2
|
|
20241024,094900,17432210,2250,2250,2250,2250,1
|
|
20241024,094800,17429960,2250,2250,2250,2250,2675
|
|
20241024,094700,11411210,2250,2250,2250,2250,0
|
|
20241024,094600,11411210,2250,2250,2250,2250,0
|
|
20241024,094500,11411210,2250,2250,2250,2250,0
|
|
20241024,094400,11411210,2250,2250,2250,2250,100
|
|
20241024,094300,11186210,2250,2260,2260,2250,303
|
|
20241024,094200,10504430,2260,2260,2260,2260,0
|
|
20241024,094100,10504430,2260,2260,2260,2260,4
|
|
20241024,094000,10495390,2250,2250,2250,2250,0
|
|
20241024,093900,10495390,2250,2250,2250,2250,973
|
|
20241024,093800,8306140,2250,2250,2250,2250,0
|
|
20241024,093700,8306140,2250,2250,2250,2250,0
|
|
20241024,093600,8306140,2250,2255,2255,2250,851
|
|
20241024,093500,6390890,2250,2250,2250,2250,0
|
|
20241024,093400,6390890,2250,2250,2250,2250,0
|
|
20241024,093300,6390890,2250,2255,2255,2250,69
|
|
20241024,093200,6235570,2255,2255,2255,2255,0
|
|
20241024,093100,6235570,2255,2255,2255,2255,6
|
|
20241024,093000,6222040,2255,2255,2255,2255,0
|
|
20241024,092900,6222040,2255,2255,2255,2255,110
|
|
20241024,092800,5973990,2255,2255,2255,2255,384
|
|
20241024,092700,5108070,2255,2255,2255,2255,0
|
|
20241024,092600,5108070,2255,2260,2260,2255,300
|
|
20241024,092500,4430570,2270,2270,2270,2270,0
|
|
20241024,092400,4430570,2270,2270,2270,2270,0
|
|
20241024,092300,4430570,2270,2270,2270,2270,1
|
|
20241024,092200,4428300,2270,2270,2270,2270,200
|
|
20241024,092100,3974300,2255,2255,2255,2255,0
|
|
20241024,092000,3974300,2255,2255,2255,2255,0
|
|
20241024,091900,3974300,2255,2255,2255,2255,50
|
|
20241024,091800,3861550,2255,2255,2255,2255,0
|
|
20241024,091700,3861550,2255,2255,2255,2255,240
|
|
20241024,091600,3320350,2260,2265,2265,2260,837
|
|
20241024,091500,1425940,2275,2275,2275,2275,0
|
|
20241024,091400,1425940,2275,2275,2275,2275,0
|
|
20241024,091300,1425940,2275,2275,2275,2275,0
|
|
20241024,091200,1425940,2275,2275,2275,2275,4
|
|
20241024,091100,1416840,2270,2270,2270,2270,0
|
|
20241024,091000,1416840,2270,2270,2270,2270,0
|
|
20241024,090900,1416840,2270,2270,2270,2270,0
|
|
20241024,090800,1416840,2270,2270,2270,2270,0
|
|
20241024,090700,1416840,2270,2270,2270,2270,23
|
|
20241024,090600,1364630,2285,2285,2285,2285,0
|
|
20241024,090500,1364630,2285,2285,2285,2285,0
|
|
20241024,090400,1364630,2285,2290,2290,2285,102
|
|
20241024,090300,1131550,2280,2280,2280,2280,0
|
|
20241024,090200,1131550,2280,2280,2280,2280,0
|
|
20241024,090100,1131550,2280,2280,2280,2280,2
|
|
20241024,090000,1126990,2295,2255,2295,2255,352
|