701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,203800,621308905,2830,2830,2830,2830,579
|
|
20241024,203700,621308905,2830,2830,2830,2830,0
|
|
20241024,203600,621308905,2830,2830,2830,2830,0
|
|
20241024,203500,621308905,2830,2830,2830,2830,0
|
|
20241024,203400,621308905,2830,2830,2830,2830,0
|
|
20241024,203300,621308905,2830,2830,2830,2830,0
|
|
20241024,203200,621308905,2830,2830,2830,2830,0
|
|
20241024,203100,621308905,2830,2830,2830,2830,0
|
|
20241024,203000,621308905,2830,2830,2830,2830,0
|
|
20241024,202900,621308905,2830,2830,2830,2830,0
|
|
20241024,202800,621308905,2830,2830,2830,2830,0
|
|
20241024,202700,621308905,2830,2830,2830,2830,0
|
|
20241024,202600,621308905,2830,2830,2830,2830,0
|
|
20241024,202500,621308905,2830,2830,2830,2830,0
|
|
20241024,202400,621308905,2830,2830,2830,2830,0
|
|
20241024,202300,621308905,2830,2830,2830,2830,0
|
|
20241024,202200,621308905,2830,2830,2830,2830,0
|
|
20241024,202100,621308905,2830,2830,2830,2830,0
|
|
20241024,202000,621308905,2830,2830,2830,2830,0
|
|
20241024,201900,621308905,2830,2830,2830,2830,0
|
|
20241024,201800,621308905,2830,2830,2830,2830,0
|
|
20241024,201700,621308905,2830,2830,2830,2830,0
|
|
20241024,201600,621308905,2830,2830,2830,2830,0
|
|
20241024,201500,621308905,2830,2830,2830,2830,0
|
|
20241024,201400,621308905,2830,2830,2830,2830,0
|
|
20241024,201300,621308905,2830,2830,2830,2830,0
|
|
20241024,201200,621308905,2830,2830,2830,2830,0
|
|
20241024,201100,621308905,2830,2830,2830,2830,0
|
|
20241024,201000,621308905,2830,2830,2830,2830,0
|
|
20241024,200900,621308905,2830,2830,2830,2830,0
|
|
20241024,200800,621308905,2830,2830,2830,2830,579
|
|
20241024,200700,621308905,2830,2830,2830,2830,0
|
|
20241024,200600,621308905,2830,2830,2830,2830,0
|
|
20241024,200500,621308905,2830,2830,2830,2830,0
|
|
20241024,200400,621308905,2830,2830,2830,2830,0
|
|
20241024,200300,621308905,2830,2830,2830,2830,0
|
|
20241024,200200,621308905,2830,2830,2830,2830,0
|
|
20241024,200100,621308905,2830,2830,2830,2830,0
|
|
20241024,200000,621308905,2830,2830,2830,2830,0
|
|
20241024,195900,621308905,2830,2830,2830,2830,0
|
|
20241024,195800,621308905,2830,2830,2830,2830,0
|
|
20241024,195700,621308905,2830,2830,2830,2830,0
|
|
20241024,195600,621308905,2830,2830,2830,2830,0
|
|
20241024,195500,621308905,2830,2830,2830,2830,0
|
|
20241024,195400,621308905,2830,2830,2830,2830,0
|
|
20241024,195300,621308905,2830,2830,2830,2830,0
|
|
20241024,195200,621308905,2830,2830,2830,2830,0
|
|
20241024,195100,621308905,2830,2830,2830,2830,0
|
|
20241024,195000,621308905,2830,2830,2830,2830,0
|
|
20241024,194900,621308905,2830,2830,2830,2830,0
|
|
20241024,194800,621308905,2830,2830,2830,2830,0
|
|
20241024,194700,621308905,2830,2830,2830,2830,0
|
|
20241024,194600,621308905,2830,2830,2830,2830,0
|
|
20241024,194500,621308905,2830,2830,2830,2830,0
|
|
20241024,194400,621308905,2830,2830,2830,2830,0
|
|
20241024,194300,621308905,2830,2830,2830,2830,0
|
|
20241024,194200,621308905,2830,2830,2830,2830,0
|
|
20241024,194100,621308905,2830,2830,2830,2830,0
|
|
20241024,194000,621308905,2830,2830,2830,2830,0
|
|
20241024,193900,621308905,2830,2830,2830,2830,0
|
|
20241024,193800,621308905,2830,2830,2830,2830,579
|
|
20241024,193700,621308905,2830,2830,2830,2830,0
|
|
20241024,193600,621308905,2830,2830,2830,2830,0
|
|
20241024,193500,621308905,2830,2830,2830,2830,0
|
|
20241024,193400,621308905,2830,2830,2830,2830,0
|
|
20241024,193300,621308905,2830,2830,2830,2830,0
|
|
20241024,193200,621308905,2830,2830,2830,2830,0
|
|
20241024,193100,621308905,2830,2830,2830,2830,0
|
|
20241024,193000,621308905,2830,2830,2830,2830,0
|
|
20241024,192900,621308905,2830,2830,2830,2830,0
|
|
20241024,192800,621308905,2830,2830,2830,2830,0
|
|
20241024,192700,621308905,2830,2830,2830,2830,0
|
|
20241024,192600,621308905,2830,2830,2830,2830,0
|
|
20241024,192500,621308905,2830,2830,2830,2830,0
|
|
20241024,192400,621308905,2830,2830,2830,2830,0
|
|
20241024,192300,621308905,2830,2830,2830,2830,0
|
|
20241024,192200,621308905,2830,2830,2830,2830,0
|
|
20241024,192100,621308905,2830,2830,2830,2830,0
|
|
20241024,192000,621308905,2830,2830,2830,2830,0
|
|
20241024,191900,621308905,2830,2830,2830,2830,0
|
|
20241024,191800,621308905,2830,2830,2830,2830,0
|
|
20241024,191700,621308905,2830,2830,2830,2830,0
|
|
20241024,191600,621308905,2830,2830,2830,2830,0
|
|
20241024,191500,621308905,2830,2830,2830,2830,0
|
|
20241024,191400,621308905,2830,2830,2830,2830,0
|
|
20241024,191300,621308905,2830,2830,2830,2830,0
|
|
20241024,191200,621308905,2830,2830,2830,2830,0
|
|
20241024,191100,621308905,2830,2830,2830,2830,0
|
|
20241024,191000,621308905,2830,2830,2830,2830,0
|
|
20241024,190900,621308905,2830,2830,2830,2830,0
|
|
20241024,190800,621308905,2830,2830,2830,2830,579
|
|
20241024,190700,621308905,2830,2830,2830,2830,0
|
|
20241024,190600,621308905,2830,2830,2830,2830,0
|
|
20241024,190500,621308905,2830,2830,2830,2830,0
|
|
20241024,190400,621308905,2830,2830,2830,2830,0
|
|
20241024,190300,621308905,2830,2830,2830,2830,0
|
|
20241024,190200,621308905,2830,2830,2830,2830,0
|
|
20241024,190100,621308905,2830,2830,2830,2830,0
|
|
20241024,190000,621308905,2830,2830,2830,2830,0
|
|
20241024,185900,621308905,2830,2830,2830,2830,0
|
|
20241024,185800,621308905,2830,2830,2830,2830,0
|
|
20241024,185700,621308905,2830,2830,2830,2830,0
|
|
20241024,185600,621308905,2830,2830,2830,2830,0
|
|
20241024,185500,621308905,2830,2830,2830,2830,0
|
|
20241024,185400,621308905,2830,2830,2830,2830,0
|
|
20241024,185300,621308905,2830,2830,2830,2830,0
|
|
20241024,185200,621308905,2830,2830,2830,2830,0
|
|
20241024,185100,621308905,2830,2830,2830,2830,0
|
|
20241024,185000,621308905,2830,2830,2830,2830,0
|
|
20241024,184900,621308905,2830,2830,2830,2830,0
|
|
20241024,184800,621308905,2830,2830,2830,2830,0
|
|
20241024,184700,621308905,2830,2830,2830,2830,0
|
|
20241024,184600,621308905,2830,2830,2830,2830,0
|
|
20241024,184500,621308905,2830,2830,2830,2830,0
|
|
20241024,184400,621308905,2830,2830,2830,2830,0
|
|
20241024,184300,621308905,2830,2830,2830,2830,0
|
|
20241024,184200,621308905,2830,2830,2830,2830,0
|
|
20241024,184100,621308905,2830,2830,2830,2830,0
|
|
20241024,184000,621308905,2830,2830,2830,2830,0
|
|
20241024,183900,621308905,2830,2830,2830,2830,0
|
|
20241024,183800,621308905,2830,2830,2830,2830,579
|
|
20241024,183700,621308905,2830,2830,2830,2830,0
|
|
20241024,183600,621308905,2830,2830,2830,2830,0
|
|
20241024,183500,621308905,2830,2830,2830,2830,0
|
|
20241024,183400,621308905,2830,2830,2830,2830,0
|
|
20241024,183300,621308905,2830,2830,2830,2830,0
|
|
20241024,183200,621308905,2830,2830,2830,2830,0
|
|
20241024,183100,621308905,2830,2830,2830,2830,0
|
|
20241024,183000,621308905,2830,2830,2830,2830,0
|
|
20241024,182900,621308905,2830,2830,2830,2830,0
|
|
20241024,182800,621308905,2830,2830,2830,2830,0
|
|
20241024,182700,621308905,2830,2830,2830,2830,0
|
|
20241024,182600,621308905,2830,2830,2830,2830,0
|
|
20241024,182500,621308905,2830,2830,2830,2830,0
|
|
20241024,182400,621308905,2830,2830,2830,2830,0
|
|
20241024,182300,621308905,2830,2830,2830,2830,0
|
|
20241024,182200,621308905,2830,2830,2830,2830,0
|
|
20241024,182100,621308905,2830,2830,2830,2830,0
|
|
20241024,182000,621308905,2830,2830,2830,2830,0
|
|
20241024,181900,621308905,2830,2830,2830,2830,0
|
|
20241024,181800,621308905,2830,2830,2830,2830,0
|
|
20241024,181700,621308905,2830,2830,2830,2830,0
|
|
20241024,181600,621308905,2830,2830,2830,2830,0
|
|
20241024,181500,621308905,2830,2830,2830,2830,0
|
|
20241024,181400,621308905,2830,2830,2830,2830,0
|
|
20241024,181300,621308905,2830,2830,2830,2830,0
|
|
20241024,181200,621308905,2830,2830,2830,2830,0
|
|
20241024,181100,621308905,2830,2830,2830,2830,0
|
|
20241024,181000,621308905,2830,2830,2830,2830,0
|
|
20241024,180900,621308905,2830,2830,2830,2830,0
|
|
20241024,180800,621308905,2830,2830,2830,2830,579
|
|
20241024,180700,621308905,2830,2830,2830,2830,0
|
|
20241024,180600,621308905,2830,2830,2830,2830,0
|
|
20241024,180500,621308905,2830,2830,2830,2830,0
|
|
20241024,180400,621308905,2830,2830,2830,2830,0
|
|
20241024,180300,621308905,2830,2830,2830,2830,0
|
|
20241024,180200,621308905,2830,2830,2830,2830,0
|
|
20241024,180100,621308905,2830,2830,2830,2830,0
|
|
20241024,180000,621308905,2830,2830,2830,2830,0
|
|
20241024,175900,621308905,2830,2830,2830,2830,0
|
|
20241024,175800,621308905,2830,2830,2830,2830,0
|
|
20241024,175700,621308905,2830,2830,2830,2830,0
|
|
20241024,175600,621308905,2830,2830,2830,2830,0
|
|
20241024,175500,621308905,2830,2830,2830,2830,0
|
|
20241024,175400,621308905,2830,2830,2830,2830,0
|
|
20241024,175300,621308905,2830,2830,2830,2830,0
|
|
20241024,175200,621308905,2830,2830,2830,2830,0
|
|
20241024,175100,621308905,2830,2830,2830,2830,0
|
|
20241024,175000,621308905,2830,2830,2830,2830,0
|
|
20241024,174900,621308905,2830,2830,2830,2830,0
|
|
20241024,174800,621308905,2830,2830,2830,2830,0
|
|
20241024,174700,621308905,2830,2830,2830,2830,0
|
|
20241024,174600,621308905,2830,2830,2830,2830,0
|
|
20241024,174500,621308905,2830,2830,2830,2830,0
|
|
20241024,174400,621308905,2830,2830,2830,2830,0
|
|
20241024,174300,621308905,2830,2830,2830,2830,0
|
|
20241024,174200,621308905,2830,2830,2830,2830,0
|
|
20241024,174100,621308905,2830,2830,2830,2830,0
|
|
20241024,174000,621308905,2830,2830,2830,2830,0
|
|
20241024,173900,621308905,2830,2830,2830,2830,0
|
|
20241024,173800,621308905,2830,2830,2830,2830,579
|
|
20241024,173700,621308905,2830,2830,2830,2830,0
|
|
20241024,173600,621308905,2830,2830,2830,2830,0
|
|
20241024,173500,621308905,2830,2830,2830,2830,0
|
|
20241024,173400,621308905,2830,2830,2830,2830,0
|
|
20241024,173300,621308905,2830,2830,2830,2830,0
|
|
20241024,173200,621308905,2830,2830,2830,2830,0
|
|
20241024,173100,621308905,2830,2830,2830,2830,0
|
|
20241024,173000,621308905,2830,2830,2830,2830,0
|
|
20241024,172900,621308905,2830,2830,2830,2830,0
|
|
20241024,172800,621308905,2830,2830,2830,2830,0
|
|
20241024,172700,621308905,2830,2830,2830,2830,0
|
|
20241024,172600,621308905,2830,2830,2830,2830,0
|
|
20241024,172500,621308905,2830,2830,2830,2830,0
|
|
20241024,172400,621308905,2830,2830,2830,2830,0
|
|
20241024,172300,621308905,2830,2830,2830,2830,0
|
|
20241024,172200,621308905,2830,2830,2830,2830,0
|
|
20241024,172100,621308905,2830,2830,2830,2830,0
|
|
20241024,172000,621308905,2830,2830,2830,2830,0
|
|
20241024,171900,621308905,2830,2830,2830,2830,0
|
|
20241024,171800,621308905,2830,2830,2830,2830,0
|
|
20241024,171700,621308905,2830,2830,2830,2830,0
|
|
20241024,171600,621308905,2830,2830,2830,2830,0
|
|
20241024,171500,621308905,2830,2830,2830,2830,0
|
|
20241024,171400,621308905,2830,2830,2830,2830,0
|
|
20241024,171300,621308905,2830,2830,2830,2830,0
|
|
20241024,171200,621308905,2830,2830,2830,2830,0
|
|
20241024,171100,621308905,2830,2830,2830,2830,0
|
|
20241024,171000,621308905,2830,2830,2830,2830,0
|
|
20241024,170900,621308905,2830,2830,2830,2830,0
|
|
20241024,170800,621308905,2830,2830,2830,2830,579
|
|
20241024,170700,621308905,2830,2830,2830,2830,0
|
|
20241024,170600,621308905,2830,2830,2830,2830,0
|
|
20241024,170500,621308905,2830,2830,2830,2830,0
|
|
20241024,170400,621308905,2830,2830,2830,2830,0
|
|
20241024,170300,621308905,2830,2830,2830,2830,0
|
|
20241024,170200,621308905,2830,2830,2830,2830,0
|
|
20241024,170100,621308905,2830,2830,2830,2830,0
|
|
20241024,170000,621308905,2830,2830,2830,2830,0
|
|
20241024,165900,621308905,2830,2830,2830,2830,0
|
|
20241024,165800,621308905,2830,2830,2830,2830,0
|
|
20241024,165700,621308905,2830,2830,2830,2830,0
|
|
20241024,165600,621308905,2830,2830,2830,2830,0
|
|
20241024,165500,621308905,2830,2830,2830,2830,0
|
|
20241024,165400,621308905,2830,2830,2830,2830,0
|
|
20241024,165300,621308905,2830,2830,2830,2830,0
|
|
20241024,165200,621308905,2830,2830,2830,2830,0
|
|
20241024,165100,621308905,2830,2830,2830,2830,0
|
|
20241024,165000,621308905,2830,2830,2830,2830,0
|
|
20241024,164900,621308905,2830,2830,2830,2830,0
|
|
20241024,164800,621308905,2830,2830,2830,2830,0
|
|
20241024,164700,621308905,2830,2830,2830,2830,0
|
|
20241024,164600,621308905,2830,2830,2830,2830,0
|
|
20241024,164500,621308905,2830,2830,2830,2830,0
|
|
20241024,164400,621308905,2830,2830,2830,2830,0
|
|
20241024,164300,621308905,2830,2830,2830,2830,0
|
|
20241024,164200,621308905,2830,2830,2830,2830,0
|
|
20241024,164100,621308905,2830,2830,2830,2830,0
|
|
20241024,164000,621308905,2830,2830,2830,2830,0
|
|
20241024,163900,621308905,2830,2830,2830,2830,0
|
|
20241024,163800,621308905,2830,2830,2830,2830,579
|
|
20241024,163700,621308905,2830,2830,2830,2830,0
|
|
20241024,163600,621308905,2830,2830,2830,2830,0
|
|
20241024,163500,621308905,2830,2830,2830,2830,0
|
|
20241024,163400,621308905,2830,2830,2830,2830,0
|
|
20241024,163300,621308905,2830,2830,2830,2830,0
|
|
20241024,163200,621308905,2830,2830,2830,2830,0
|
|
20241024,163100,621308905,2830,2830,2830,2830,0
|
|
20241024,163000,621308905,2830,2830,2830,2830,0
|
|
20241024,162900,621308905,2830,2830,2830,2830,0
|
|
20241024,162800,621308905,2830,2830,2830,2830,0
|
|
20241024,162700,621308905,2830,2830,2830,2830,0
|
|
20241024,162600,621308905,2830,2830,2830,2830,0
|
|
20241024,162500,621308905,2830,2830,2830,2830,0
|
|
20241024,162400,621308905,2830,2830,2830,2830,0
|
|
20241024,162300,621308905,2830,2830,2830,2830,0
|
|
20241024,162200,621308905,2830,2830,2830,2830,0
|
|
20241024,162100,621308905,2830,2830,2830,2830,0
|
|
20241024,162000,621308905,2830,2830,2830,2830,0
|
|
20241024,161900,621308905,2830,2830,2830,2830,0
|
|
20241024,161800,621308905,2830,2830,2830,2830,0
|
|
20241024,161700,621308905,2830,2830,2830,2830,0
|
|
20241024,161600,621308905,2830,2830,2830,2830,0
|
|
20241024,161500,621308905,2830,2830,2830,2830,0
|
|
20241024,161400,621308905,2830,2830,2830,2830,0
|
|
20241024,161300,621308905,2830,2830,2830,2830,0
|
|
20241024,161200,621308905,2830,2830,2830,2830,0
|
|
20241024,161100,621308905,2830,2830,2830,2830,0
|
|
20241024,161000,621308905,2830,2830,2830,2830,0
|
|
20241024,160900,621308905,2830,2830,2830,2830,0
|
|
20241024,160800,621308905,2830,2830,2830,2830,579
|
|
20241024,160700,621308905,2830,2830,2830,2830,0
|
|
20241024,160600,621308905,2830,2830,2830,2830,0
|
|
20241024,160500,621308905,2830,2830,2830,2830,0
|
|
20241024,160400,621308905,2830,2830,2830,2830,0
|
|
20241024,160300,621308905,2830,2830,2830,2830,0
|
|
20241024,160200,621308905,2830,2830,2830,2830,0
|
|
20241024,160100,621308905,2830,2830,2830,2830,0
|
|
20241024,160000,621308905,2830,2830,2830,2830,0
|
|
20241024,155900,621308905,2830,2830,2830,2830,0
|
|
20241024,155800,621308905,2830,2830,2830,2830,0
|
|
20241024,155700,621308905,2830,2830,2830,2830,0
|
|
20241024,155600,621308905,2830,2830,2830,2830,0
|
|
20241024,155500,621308905,2830,2830,2830,2830,0
|
|
20241024,155400,621308905,2830,2830,2830,2830,0
|
|
20241024,155300,621308905,2830,2830,2830,2830,0
|
|
20241024,155200,621308905,2830,2830,2830,2830,0
|
|
20241024,155100,621308905,2830,2830,2830,2830,0
|
|
20241024,155000,621308905,2830,2830,2830,2830,0
|
|
20241024,154900,621308905,2830,2830,2830,2830,0
|
|
20241024,154800,621308905,2830,2830,2830,2830,0
|
|
20241024,154700,621308905,2830,2830,2830,2830,0
|
|
20241024,154600,621308905,2830,2830,2830,2830,0
|
|
20241024,154500,621308905,2830,2830,2830,2830,0
|
|
20241024,154400,621308905,2830,2830,2830,2830,0
|
|
20241024,154300,621308905,2830,2830,2830,2830,0
|
|
20241024,154200,621308905,2830,2830,2830,2830,0
|
|
20241024,154100,621308905,2830,2830,2830,2830,0
|
|
20241024,154000,621308905,2830,2830,2830,2830,0
|
|
20241024,153900,621308905,2830,2830,2830,2830,0
|
|
20241024,153800,621308905,2830,2830,2830,2830,579
|
|
20241024,153700,621308905,2830,2830,2830,2830,0
|
|
20241024,153600,621308905,2830,2830,2830,2830,0
|
|
20241024,153500,621308905,2830,2830,2830,2830,0
|
|
20241024,153400,621308905,2830,2830,2830,2830,0
|
|
20241024,153300,621308905,2830,2830,2830,2830,0
|
|
20241024,153200,621308905,2830,2830,2830,2830,0
|
|
20241024,153100,621308905,2830,2830,2830,2830,0
|
|
20241024,153000,621308905,2830,2830,2830,2830,579
|
|
20241024,152900,619670335,2840,2840,2840,2840,0
|
|
20241024,152800,619670335,2840,2840,2840,2840,0
|
|
20241024,152700,619670335,2840,2840,2840,2840,0
|
|
20241024,152600,619670335,2840,2840,2840,2840,0
|
|
20241024,152500,619670335,2840,2840,2840,2840,0
|
|
20241024,152400,619670335,2840,2840,2840,2840,0
|
|
20241024,152300,619670335,2840,2840,2840,2840,0
|
|
20241024,152200,619670335,2840,2840,2840,2840,0
|
|
20241024,152100,619670335,2840,2840,2840,2840,0
|
|
20241024,152000,619670335,2840,2840,2840,2840,0
|
|
20241024,151900,619670335,2840,2825,2840,2825,448
|
|
20241024,151800,618404695,2840,2830,2840,2825,39
|
|
20241024,151700,618294450,2850,2840,2850,2830,926
|
|
20241024,151600,615671785,2830,2835,2835,2830,1078
|
|
20241024,151500,612621035,2840,2840,2840,2840,0
|
|
20241024,151400,612621035,2840,2840,2840,2840,0
|
|
20241024,151300,612621035,2840,2840,2840,2840,2
|
|
20241024,151200,612615355,2845,2845,2845,2845,0
|
|
20241024,151100,612615355,2845,2845,2845,2845,0
|
|
20241024,151000,612615355,2845,2845,2845,2845,1
|
|
20241024,150900,612612510,2850,2850,2850,2850,0
|
|
20241024,150800,612612510,2850,2845,2850,2835,213
|
|
20241024,150700,612006630,2845,2845,2845,2845,100
|
|
20241024,150600,611722130,2845,2845,2845,2845,0
|
|
20241024,150500,611722130,2845,2845,2845,2845,0
|
|
20241024,150400,611722130,2845,2840,2845,2835,1079
|
|
20241024,150300,608662005,2845,2845,2845,2845,0
|
|
20241024,150200,608662005,2845,2845,2845,2845,81
|
|
20241024,150100,608431560,2840,2840,2840,2840,110
|
|
20241024,150000,608119160,2845,2845,2845,2845,2
|
|
20241024,145900,608113470,2845,2845,2845,2845,4
|
|
20241024,145800,608102090,2845,2840,2845,2840,9
|
|
20241024,145700,608076525,2840,2840,2840,2840,3
|
|
20241024,145600,608068005,2845,2840,2845,2835,20
|
|
20241024,145500,608011285,2850,2850,2850,2850,0
|
|
20241024,145400,608011285,2850,2845,2850,2845,150
|
|
20241024,145300,607584530,2845,2850,2850,2845,52
|
|
20241024,145200,607436585,2845,2845,2845,2845,3
|
|
20241024,145100,607428050,2850,2850,2850,2850,40
|
|
20241024,145000,607314050,2850,2850,2850,2850,1
|
|
20241024,144900,607311200,2845,2845,2845,2845,1
|
|
20241024,144800,607308355,2850,2845,2850,2845,138
|
|
20241024,144700,606915740,2845,2845,2845,2845,100
|
|
20241024,144600,606631240,2845,2845,2845,2835,193
|
|
20241024,144500,606082355,2845,2845,2845,2845,9
|
|
20241024,144400,606056750,2850,2850,2850,2850,0
|
|
20241024,144300,606056750,2850,2850,2850,2850,0
|
|
20241024,144200,606056750,2850,2850,2850,2845,121
|
|
20241024,144100,605712475,2850,2850,2850,2850,19
|
|
20241024,144000,605658325,2845,2850,2850,2845,132
|
|
20241024,143900,605282140,2850,2850,2850,2850,18
|
|
20241024,143800,605230840,2850,2845,2850,2845,120
|
|
20241024,143700,604889430,2845,2840,2845,2840,2
|
|
20241024,143600,604883745,2845,2845,2845,2845,0
|
|
20241024,143500,604883745,2845,2845,2845,2840,112
|
|
20241024,143400,604565595,2850,2845,2850,2845,216
|
|
20241024,143300,603951070,2845,2845,2845,2845,1
|
|
20241024,143200,603948225,2840,2840,2840,2840,78
|
|
20241024,143100,603726705,2850,2850,2850,2850,0
|
|
20241024,143000,603726705,2850,2850,2850,2850,0
|
|
20241024,142900,603726705,2850,2850,2850,2850,1
|
|
20241024,142800,603723855,2845,2845,2845,2845,199
|
|
20241024,142700,603157700,2850,2850,2855,2850,244
|
|
20241024,142600,602462295,2850,2855,2855,2850,245
|
|
20241024,142500,601763110,2860,2860,2860,2860,0
|
|
20241024,142400,601763110,2860,2855,2860,2855,99
|
|
20241024,142300,601480450,2855,2855,2855,2855,283
|
|
20241024,142200,600672485,2855,2855,2855,2855,5
|
|
20241024,142100,600658210,2855,2855,2855,2855,0
|
|
20241024,142000,600658210,2855,2855,2855,2855,1
|
|
20241024,141900,600655355,2850,2855,2855,2845,3282
|
|
20241024,141800,591317705,2855,2855,2855,2855,0
|
|
20241024,141700,591317705,2855,2855,2855,2855,0
|
|
20241024,141600,591317705,2855,2855,2855,2855,0
|
|
20241024,141500,591317705,2855,2855,2855,2855,0
|
|
20241024,141400,591317705,2855,2855,2855,2855,690
|
|
20241024,141300,589347755,2845,2845,2845,2845,200
|
|
20241024,141200,588778755,2845,2850,2855,2845,1044
|
|
20241024,141100,585802985,2850,2850,2850,2850,45
|
|
20241024,141000,585674735,2855,2855,2855,2855,9
|
|
20241024,140900,585649040,2855,2850,2855,2850,11
|
|
20241024,140800,585617685,2855,2855,2855,2855,1
|
|
20241024,140700,585614830,2850,2850,2850,2850,1000
|
|
20241024,140600,582764830,2860,2860,2860,2860,101
|
|
20241024,140500,582475970,2850,2855,2855,2850,452
|
|
20241024,140400,581186215,2860,2860,2860,2860,500
|
|
20241024,140300,579756215,2860,2860,2860,2860,0
|
|
20241024,140200,579756215,2860,2860,2860,2860,101
|
|
20241024,140100,579467355,2860,2860,2860,2860,0
|
|
20241024,140000,579467355,2860,2860,2860,2860,0
|
|
20241024,135900,579467355,2860,2860,2860,2860,7
|
|
20241024,135800,579447335,2860,2860,2860,2860,0
|
|
20241024,135700,579447335,2860,2860,2860,2860,0
|
|
20241024,135600,579447335,2860,2855,2860,2855,46
|
|
20241024,135500,579316000,2860,2860,2860,2860,5
|
|
20241024,135400,579301700,2865,2865,2865,2865,1
|
|
20241024,135300,579298835,2850,2865,2865,2850,100
|
|
20241024,135200,579012875,2850,2850,2850,2850,14
|
|
20241024,135100,578972975,2865,2865,2865,2865,0
|
|
20241024,135000,578972975,2865,2850,2865,2850,703
|
|
20241024,134900,576969410,2865,2865,2865,2865,0
|
|
20241024,134800,576969410,2865,2850,2865,2850,687
|
|
20241024,134700,575004815,2860,2860,2860,2860,12
|
|
20241024,134600,574970495,2860,2860,2860,2860,555
|
|
20241024,134500,573383195,2860,2860,2860,2860,50
|
|
20241024,134400,573240195,2865,2855,2865,2855,792
|
|
20241024,134300,570978525,2865,2865,2865,2855,5
|
|
20241024,134200,570964230,2855,2865,2865,2855,106
|
|
20241024,134100,570661550,2865,2865,2865,2855,303
|
|
20241024,134000,569793465,2855,2860,2860,2855,2
|
|
20241024,133900,569787750,2860,2860,2860,2860,0
|
|
20241024,133800,569787750,2860,2870,2870,2860,329
|
|
20241024,133700,568846785,2860,2865,2870,2860,971
|
|
20241024,133600,566064390,2870,2870,2870,2870,0
|
|
20241024,133500,566064390,2870,2860,2870,2860,2834
|
|
20241024,133400,557959140,2860,2865,2865,2860,100
|
|
20241024,133300,557672875,2870,2870,2870,2870,0
|
|
20241024,133200,557672875,2870,2870,2870,2870,0
|
|
20241024,133100,557672875,2870,2875,2875,2870,159
|
|
20241024,133000,557216055,2875,2875,2875,2875,43
|
|
20241024,132900,557092430,2875,2875,2875,2875,79
|
|
20241024,132800,556865305,2880,2880,2880,2880,10
|
|
20241024,132700,556836505,2880,2880,2880,2880,0
|
|
20241024,132600,556836505,2880,2880,2880,2880,55
|
|
20241024,132500,556678105,2885,2885,2885,2885,0
|
|
20241024,132400,556678105,2885,2885,2885,2885,5
|
|
20241024,132300,556663680,2885,2885,2885,2885,0
|
|
20241024,132200,556663680,2885,2885,2885,2885,51
|
|
20241024,132100,556516545,2885,2895,2895,2885,173
|
|
20241024,132000,556016815,2900,2900,2900,2900,1
|
|
20241024,131900,556013915,2905,2895,2905,2895,1282
|
|
20241024,131800,552296905,2895,2895,2895,2895,21
|
|
20241024,131700,552236110,2900,2900,2905,2900,62
|
|
20241024,131600,552056105,2905,2880,2905,2880,2300
|
|
20241024,131500,545410765,2880,2880,2880,2880,200
|
|
20241024,131400,544834765,2880,2880,2880,2880,0
|
|
20241024,131300,544834765,2880,2875,2880,2865,476
|
|
20241024,131200,543468985,2875,2875,2875,2875,93
|
|
20241024,131100,543201610,2875,2875,2875,2875,29
|
|
20241024,131000,543118235,2875,2865,2875,2860,3218
|
|
20241024,130900,533892095,2870,2870,2870,2870,0
|
|
20241024,130800,533892095,2870,2870,2870,2870,2
|
|
20241024,130700,533886355,2865,2870,2870,2865,256
|
|
20241024,130600,533152765,2875,2870,2875,2870,1009
|
|
20241024,130500,530256890,2870,2870,2870,2870,1000
|
|
20241024,130400,527386890,2870,2870,2870,2870,0
|
|
20241024,130300,527386890,2870,2870,2870,2870,0
|
|
20241024,130200,527386890,2870,2870,2870,2870,1
|
|
20241024,130100,527384020,2870,2870,2870,2870,1
|
|
20241024,130000,527381150,2875,2875,2875,2875,25
|
|
20241024,125900,527309275,2875,2870,2875,2870,1201
|
|
20241024,125800,523862400,2870,2870,2870,2870,31
|
|
20241024,125700,523773430,2875,2875,2875,2875,0
|
|
20241024,125600,523773430,2875,2875,2875,2875,1
|
|
20241024,125500,523770555,2875,2875,2875,2875,10
|
|
20241024,125400,523741805,2875,2875,2875,2875,0
|
|
20241024,125300,523741805,2875,2875,2875,2875,0
|
|
20241024,125200,523741805,2875,2870,2875,2865,1060
|
|
20241024,125100,520699405,2870,2870,2870,2870,30
|
|
20241024,125000,520613305,2870,2870,2870,2870,498
|
|
20241024,124900,519184045,2875,2875,2875,2875,0
|
|
20241024,124800,519184045,2875,2880,2880,2870,201
|
|
20241024,124700,518606095,2885,2885,2885,2885,3
|
|
20241024,124600,518597440,2885,2885,2885,2885,4
|
|
20241024,124500,518585900,2880,2890,2890,2880,482
|
|
20241024,124400,517196800,2895,2890,2895,2890,38
|
|
20241024,124300,517086975,2895,2895,2905,2890,2217
|
|
20241024,124200,510673595,2900,2900,2900,2900,841
|
|
20241024,124100,508234695,2905,2905,2905,2900,12
|
|
20241024,124000,508199885,2900,2900,2905,2900,155
|
|
20241024,123900,507750375,2905,2905,2905,2905,701
|
|
20241024,123800,505713970,2910,2910,2910,2910,0
|
|
20241024,123700,505713970,2910,2905,2910,2905,502
|
|
20241024,123600,504253155,2910,2910,2910,2905,860
|
|
20241024,123500,501750625,2915,2930,2930,2915,4062
|
|
20241024,123400,489908905,2940,2930,2940,2930,101
|
|
20241024,123300,489612965,2940,2945,2945,2940,3
|
|
20241024,123200,489604135,2945,2940,2945,2935,376
|
|
20241024,123100,488499065,2950,2950,2950,2950,14
|
|
20241024,123000,488457765,2940,2950,2950,2940,539
|
|
20241024,122900,486869915,2950,2950,2955,2950,1324
|
|
20241024,122800,482960405,2950,2945,2950,2945,3134
|
|
20241024,122700,473715230,2950,2950,2950,2940,731
|
|
20241024,122600,471563415,2950,2945,2950,2945,308
|
|
20241024,122500,470655395,2945,2930,2945,2930,3338
|
|
20241024,122400,460847420,2930,2915,2930,2900,6233
|
|
20241024,122300,442635240,2925,2925,2925,2920,722
|
|
20241024,122200,440526940,2925,2925,2945,2925,6564
|
|
20241024,122100,421268895,2925,2925,2925,2925,278
|
|
20241024,122000,420455745,2925,2925,2925,2925,5
|
|
20241024,121900,420441120,2925,2925,2925,2925,210
|
|
20241024,121800,419826870,2925,2925,2925,2925,53
|
|
20241024,121700,419671845,2930,2910,2935,2910,2515
|
|
20241024,121600,412315385,2910,2910,2910,2910,138
|
|
20241024,121500,411913805,2910,2910,2910,2910,429
|
|
20241024,121400,410665415,2910,2900,2910,2900,63
|
|
20241024,121300,410482705,2900,2900,2900,2900,104
|
|
20241024,121200,410181105,2910,2910,2910,2910,15
|
|
20241024,121100,410137455,2910,2910,2910,2910,5
|
|
20241024,121000,410122905,2910,2900,2910,2900,926
|
|
20241024,120900,407435825,2900,2905,2905,2900,822
|
|
20241024,120800,405048435,2905,2905,2905,2905,300
|
|
20241024,120700,404176935,2905,2905,2905,2905,39
|
|
20241024,120600,404063640,2910,2910,2915,2910,2089
|
|
20241024,120500,397979370,2915,2910,2915,2910,142
|
|
20241024,120400,397566135,2900,2905,2910,2895,404
|
|
20241024,120300,396393660,2905,2890,2910,2890,2390
|
|
20241024,120200,389468105,2895,2895,2895,2895,8
|
|
20241024,120100,389444945,2890,2870,2890,2870,3468
|
|
20241024,120000,379442585,2870,2870,2870,2870,10
|
|
20241024,115900,379413885,2870,2870,2870,2870,210
|
|
20241024,115800,378811185,2875,2875,2875,2875,0
|
|
20241024,115700,378811185,2875,2875,2875,2875,0
|
|
20241024,115600,378811185,2875,2875,2875,2875,0
|
|
20241024,115500,378811185,2875,2875,2875,2875,0
|
|
20241024,115400,378811185,2875,2875,2875,2875,0
|
|
20241024,115300,378811185,2875,2875,2875,2875,0
|
|
20241024,115200,378811185,2875,2875,2875,2875,15
|
|
20241024,115100,378768060,2875,2855,2875,2855,3053
|
|
20241024,115000,370010195,2855,2855,2855,2855,50
|
|
20241024,114900,369867445,2855,2855,2855,2855,186
|
|
20241024,114800,369336415,2865,2865,2865,2865,0
|
|
20241024,114700,369336415,2865,2865,2865,2865,1
|
|
20241024,114600,369333550,2870,2870,2870,2870,0
|
|
20241024,114500,369333550,2870,2870,2870,2870,0
|
|
20241024,114400,369333550,2870,2870,2870,2870,59
|
|
20241024,114300,369164220,2870,2870,2870,2865,3115
|
|
20241024,114200,360224790,2870,2865,2870,2860,477
|
|
20241024,114100,358857530,2870,2860,2870,2860,2371
|
|
20241024,114000,352058340,2860,2850,2870,2850,4349
|
|
20241024,113900,339615790,2845,2840,2845,2840,99
|
|
20241024,113800,339334440,2845,2840,2845,2840,59
|
|
20241024,113700,339166870,2845,2835,2845,2835,364
|
|
20241024,113600,338133710,2835,2835,2835,2835,95
|
|
20241024,113500,337864385,2835,2835,2835,2835,0
|
|
20241024,113400,337864385,2835,2835,2835,2835,2432
|
|
20241024,113300,330969665,2835,2830,2835,2830,2136
|
|
20241024,113200,324918790,2830,2830,2830,2830,64
|
|
20241024,113100,324737670,2825,2825,2825,2825,425
|
|
20241024,113000,323537045,2825,2825,2825,2825,76
|
|
20241024,112900,323322345,2825,2825,2825,2825,0
|
|
20241024,112800,323322345,2825,2825,2825,2825,0
|
|
20241024,112700,323322345,2825,2825,2825,2825,0
|
|
20241024,112600,323322345,2825,2825,2825,2825,1
|
|
20241024,112500,323319520,2820,2820,2820,2820,9
|
|
20241024,112400,323294140,2825,2825,2825,2825,1
|
|
20241024,112300,323291315,2820,2820,2820,2820,4
|
|
20241024,112200,323280035,2820,2820,2820,2820,2
|
|
20241024,112100,323274395,2820,2820,2820,2820,0
|
|
20241024,112000,323274395,2820,2820,2820,2820,130
|
|
20241024,111900,322907795,2815,2815,2815,2815,0
|
|
20241024,111800,322907795,2815,2815,2815,2815,0
|
|
20241024,111700,322907795,2815,2815,2815,2815,300
|
|
20241024,111600,322063295,2820,2820,2820,2820,66
|
|
20241024,111500,321877175,2820,2820,2820,2820,0
|
|
20241024,111400,321877175,2820,2820,2820,2820,0
|
|
20241024,111300,321877175,2820,2815,2820,2815,220
|
|
20241024,111200,321257525,2810,2815,2815,2810,127
|
|
20241024,111100,320900295,2820,2820,2820,2820,0
|
|
20241024,111000,320900295,2820,2820,2820,2820,79
|
|
20241024,110900,320677515,2820,2820,2820,2820,0
|
|
20241024,110800,320677515,2820,2820,2820,2820,0
|
|
20241024,110700,320677515,2820,2820,2820,2820,2
|
|
20241024,110600,320671875,2820,2820,2820,2820,0
|
|
20241024,110500,320671875,2820,2820,2820,2820,2127
|
|
20241024,110400,314673735,2820,2820,2820,2820,0
|
|
20241024,110300,314673735,2820,2810,2820,2810,15
|
|
20241024,110200,314631475,2820,2820,2820,2820,0
|
|
20241024,110100,314631475,2820,2820,2820,2820,0
|
|
20241024,110000,314631475,2820,2820,2820,2820,1
|
|
20241024,105900,314628655,2810,2810,2810,2810,0
|
|
20241024,105800,314628655,2810,2810,2810,2810,0
|
|
20241024,105700,314628655,2810,2810,2810,2810,0
|
|
20241024,105600,314628655,2810,2815,2815,2810,144
|
|
20241024,105500,314223875,2820,2825,2825,2820,1166
|
|
20241024,105400,310930720,2835,2835,2835,2830,125
|
|
20241024,105300,310576360,2835,2830,2835,2830,25
|
|
20241024,105200,310505600,2840,2840,2840,2840,600
|
|
20241024,105100,308801600,2840,2835,2840,2835,141
|
|
20241024,105000,308401735,2830,2815,2830,2815,4761
|
|
20241024,104900,294959340,2815,2815,2815,2815,0
|
|
20241024,104800,294959340,2815,2805,2815,2805,41
|
|
20241024,104700,294844325,2815,2815,2815,2815,0
|
|
20241024,104600,294844325,2815,2815,2815,2815,50
|
|
20241024,104500,294703575,2820,2810,2820,2810,102
|
|
20241024,104400,294416560,2810,2810,2810,2810,1
|
|
20241024,104300,294413750,2820,2820,2820,2820,1
|
|
20241024,104200,294410930,2820,2820,2820,2820,466
|
|
20241024,104100,293096810,2815,2815,2815,2815,1001
|
|
20241024,104000,290278995,2810,2800,2810,2800,2486
|
|
20241024,103900,283318095,2800,2795,2800,2795,1195
|
|
20241024,103800,279975425,2795,2795,2795,2795,192
|
|
20241024,103700,279438785,2795,2795,2795,2795,0
|
|
20241024,103600,279438785,2795,2795,2795,2795,277
|
|
20241024,103500,278664570,2795,2795,2795,2795,0
|
|
20241024,103400,278664570,2795,2795,2795,2795,0
|
|
20241024,103300,278664570,2795,2785,2795,2785,2946
|
|
20241024,103200,270452305,2785,2785,2785,2785,0
|
|
20241024,103100,270452305,2785,2770,2785,2770,301
|
|
20241024,103000,269618520,2790,2790,2790,2790,0
|
|
20241024,102900,269618520,2790,2790,2790,2790,0
|
|
20241024,102800,269618520,2790,2775,2790,2775,339
|
|
20241024,102700,268677780,2770,2770,2770,2770,0
|
|
20241024,102600,268677780,2770,2770,2770,2770,0
|
|
20241024,102500,268677780,2770,2770,2770,2770,2080
|
|
20241024,102400,262916180,2765,2765,2765,2765,0
|
|
20241024,102300,262916180,2765,2765,2765,2765,1662
|
|
20241024,102200,258320750,2780,2780,2780,2780,1
|
|
20241024,102100,258317970,2780,2780,2780,2780,0
|
|
20241024,102000,258317970,2780,2780,2780,2780,533
|
|
20241024,101900,256836230,2780,2780,2780,2780,0
|
|
20241024,101800,256836230,2780,2780,2780,2780,0
|
|
20241024,101700,256836230,2780,2780,2780,2780,0
|
|
20241024,101600,256836230,2780,2780,2780,2780,0
|
|
20241024,101500,256836230,2780,2780,2780,2780,0
|
|
20241024,101400,256836230,2780,2780,2780,2780,0
|
|
20241024,101300,256836230,2780,2780,2780,2765,432
|
|
20241024,101200,255641720,2775,2770,2775,2770,3001
|
|
20241024,101100,247315995,2775,2795,2795,2775,3833
|
|
20241024,101000,236612050,2795,2795,2795,2795,0
|
|
20241024,100900,236612050,2795,2795,2795,2795,0
|
|
20241024,100800,236612050,2795,2780,2795,2780,3029
|
|
20241024,100700,228174755,2780,2765,2780,2765,169
|
|
20241024,100600,227707440,2765,2760,2765,2760,274
|
|
20241024,100500,226951185,2755,2755,2755,2755,2827
|
|
20241024,100400,219162800,2750,2755,2755,2750,2134
|
|
20241024,100300,213285145,2755,2755,2755,2755,169
|
|
20241024,100200,212819550,2755,2755,2755,2755,1000
|
|
20241024,100100,210064550,2755,2760,2760,2755,8516
|
|
20241024,100000,186580515,2775,2775,2775,2775,0
|
|
20241024,095900,186580515,2775,2775,2775,2775,0
|
|
20241024,095800,186580515,2775,2775,2775,2775,102
|
|
20241024,095700,186297465,2770,2770,2770,2770,400
|
|
20241024,095600,185189465,2770,2770,2770,2770,0
|
|
20241024,095500,185189465,2770,2765,2770,2765,2
|
|
20241024,095400,185183930,2765,2765,2765,2765,1
|
|
20241024,095300,185181165,2750,2750,2750,2750,1
|
|
20241024,095200,185178415,2760,2760,2760,2760,0
|
|
20241024,095100,185178415,2760,2760,2760,2760,2
|
|
20241024,095000,185172895,2765,2755,2765,2755,700
|
|
20241024,094900,183239865,2765,2765,2765,2765,0
|
|
20241024,094800,183239865,2765,2750,2765,2735,1974
|
|
20241024,094700,177839860,2750,2750,2750,2750,44
|
|
20241024,094600,177718860,2740,2740,2740,2740,0
|
|
20241024,094500,177718860,2740,2755,2755,2740,200
|
|
20241024,094400,177170055,2755,2755,2755,2755,0
|
|
20241024,094300,177170055,2755,2755,2755,2740,309
|
|
20241024,094200,176321265,2755,2755,2765,2745,646
|
|
20241024,094100,174547605,2755,2755,2755,2755,5
|
|
20241024,094000,174533830,2750,2750,2750,2750,546
|
|
20241024,093900,173032330,2745,2745,2745,2745,342
|
|
20241024,093800,172093540,2750,2750,2750,2750,0
|
|
20241024,093700,172093540,2750,2745,2750,2730,2002
|
|
20241024,093600,166628015,2750,2750,2750,2750,1
|
|
20241024,093500,166625265,2740,2740,2740,2730,6563
|
|
20241024,093400,148688325,2750,2750,2750,2750,300
|
|
20241024,093300,147863325,2745,2735,2745,2735,3052
|
|
20241024,093200,139493660,2740,2735,2740,2735,4155
|
|
20241024,093100,128129555,2740,2740,2740,2735,3676
|
|
20241024,093000,118059065,2745,2745,2755,2745,386
|
|
20241024,092900,116999470,2745,2750,2750,2745,549
|
|
20241024,092800,115492415,2750,2750,2750,2750,152
|
|
20241024,092700,115074415,2750,2750,2750,2750,7
|
|
20241024,092600,115055165,2755,2755,2755,2755,102
|
|
20241024,092500,114774155,2755,2765,2765,2755,3296
|
|
20241024,092400,105693465,2775,2775,2775,2775,0
|
|
20241024,092300,105693465,2775,2765,2780,2760,54
|
|
20241024,092200,105543700,2765,2750,2765,2750,361
|
|
20241024,092100,104550930,2750,2750,2750,2750,3
|
|
20241024,092000,104542680,2750,2745,2750,2745,597
|
|
20241024,091900,102902520,2745,2745,2745,2745,2
|
|
20241024,091800,102897030,2740,2745,2745,2740,15276
|
|
20241024,091700,61025765,2745,2745,2745,2745,140
|
|
20241024,091600,60641465,2745,2745,2745,2740,4605
|
|
20241024,091500,48001085,2750,2760,2760,2750,658
|
|
20241024,091400,46188955,2765,2765,2765,2765,0
|
|
20241024,091300,46188955,2765,2765,2765,2765,8
|
|
20241024,091200,46166835,2765,2765,2765,2765,12
|
|
20241024,091100,46133655,2760,2760,2765,2760,1341
|
|
20241024,091000,42430805,2760,2760,2760,2760,0
|
|
20241024,090900,42430805,2760,2780,2780,2755,3
|
|
20241024,090800,42422510,2775,2770,2775,2750,8629
|
|
20241024,090700,18533345,2770,2770,2770,2770,1
|
|
20241024,090600,18530575,2770,2750,2770,2740,2440
|
|
20241024,090500,11821575,2740,2775,2775,2740,249
|
|
20241024,090400,11137825,2765,2775,2780,2765,13
|
|
20241024,090300,11101800,2780,2750,2780,2750,139
|
|
20241024,090200,10718595,2780,2785,2785,2745,1604
|
|
20241024,090100,6303685,2765,2775,2795,2765,816
|
|
20241024,090000,4046465,2795,2790,2795,2780,1451
|