648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,194500,186420910,5140,5140,5140,5140,490
|
|
20241024,194400,186420910,5140,5140,5140,5140,0
|
|
20241024,194300,186420910,5140,5140,5140,5140,0
|
|
20241024,194200,186420910,5140,5140,5140,5140,0
|
|
20241024,194100,186420910,5140,5140,5140,5140,0
|
|
20241024,194000,186420910,5140,5140,5140,5140,0
|
|
20241024,193900,186420910,5140,5140,5140,5140,0
|
|
20241024,193800,186420910,5140,5140,5140,5140,0
|
|
20241024,193700,186420910,5140,5140,5140,5140,0
|
|
20241024,193600,186420910,5140,5140,5140,5140,0
|
|
20241024,193500,186420910,5140,5140,5140,5140,0
|
|
20241024,193400,186420910,5140,5140,5140,5140,0
|
|
20241024,193300,186420910,5140,5140,5140,5140,0
|
|
20241024,193200,186420910,5140,5140,5140,5140,0
|
|
20241024,193100,186420910,5140,5140,5140,5140,0
|
|
20241024,193000,186420910,5140,5140,5140,5140,0
|
|
20241024,192900,186420910,5140,5140,5140,5140,0
|
|
20241024,192800,186420910,5140,5140,5140,5140,0
|
|
20241024,192700,186420910,5140,5140,5140,5140,0
|
|
20241024,192600,186420910,5140,5140,5140,5140,0
|
|
20241024,192500,186420910,5140,5140,5140,5140,0
|
|
20241024,192400,186420910,5140,5140,5140,5140,0
|
|
20241024,192300,186420910,5140,5140,5140,5140,0
|
|
20241024,192200,186420910,5140,5140,5140,5140,0
|
|
20241024,192100,186420910,5140,5140,5140,5140,0
|
|
20241024,192000,186420910,5140,5140,5140,5140,0
|
|
20241024,191900,186420910,5140,5140,5140,5140,0
|
|
20241024,191800,186420910,5140,5140,5140,5140,0
|
|
20241024,191700,186420910,5140,5140,5140,5140,0
|
|
20241024,191600,186420910,5140,5140,5140,5140,0
|
|
20241024,191500,186420910,5140,5140,5140,5140,490
|
|
20241024,191400,186420910,5140,5140,5140,5140,0
|
|
20241024,191300,186420910,5140,5140,5140,5140,0
|
|
20241024,191200,186420910,5140,5140,5140,5140,0
|
|
20241024,191100,186420910,5140,5140,5140,5140,0
|
|
20241024,191000,186420910,5140,5140,5140,5140,0
|
|
20241024,190900,186420910,5140,5140,5140,5140,0
|
|
20241024,190800,186420910,5140,5140,5140,5140,0
|
|
20241024,190700,186420910,5140,5140,5140,5140,0
|
|
20241024,190600,186420910,5140,5140,5140,5140,0
|
|
20241024,190500,186420910,5140,5140,5140,5140,0
|
|
20241024,190400,186420910,5140,5140,5140,5140,0
|
|
20241024,190300,186420910,5140,5140,5140,5140,0
|
|
20241024,190200,186420910,5140,5140,5140,5140,0
|
|
20241024,190100,186420910,5140,5140,5140,5140,0
|
|
20241024,190000,186420910,5140,5140,5140,5140,0
|
|
20241024,185900,186420910,5140,5140,5140,5140,0
|
|
20241024,185800,186420910,5140,5140,5140,5140,0
|
|
20241024,185700,186420910,5140,5140,5140,5140,0
|
|
20241024,185600,186420910,5140,5140,5140,5140,0
|
|
20241024,185500,186420910,5140,5140,5140,5140,0
|
|
20241024,185400,186420910,5140,5140,5140,5140,0
|
|
20241024,185300,186420910,5140,5140,5140,5140,0
|
|
20241024,185200,186420910,5140,5140,5140,5140,0
|
|
20241024,185100,186420910,5140,5140,5140,5140,0
|
|
20241024,185000,186420910,5140,5140,5140,5140,0
|
|
20241024,184900,186420910,5140,5140,5140,5140,0
|
|
20241024,184800,186420910,5140,5140,5140,5140,0
|
|
20241024,184700,186420910,5140,5140,5140,5140,0
|
|
20241024,184600,186420910,5140,5140,5140,5140,0
|
|
20241024,184500,186420910,5140,5140,5140,5140,490
|
|
20241024,184400,186420910,5140,5140,5140,5140,0
|
|
20241024,184300,186420910,5140,5140,5140,5140,0
|
|
20241024,184200,186420910,5140,5140,5140,5140,0
|
|
20241024,184100,186420910,5140,5140,5140,5140,0
|
|
20241024,184000,186420910,5140,5140,5140,5140,0
|
|
20241024,183900,186420910,5140,5140,5140,5140,0
|
|
20241024,183800,186420910,5140,5140,5140,5140,0
|
|
20241024,183700,186420910,5140,5140,5140,5140,0
|
|
20241024,183600,186420910,5140,5140,5140,5140,0
|
|
20241024,183500,186420910,5140,5140,5140,5140,0
|
|
20241024,183400,186420910,5140,5140,5140,5140,0
|
|
20241024,183300,186420910,5140,5140,5140,5140,0
|
|
20241024,183200,186420910,5140,5140,5140,5140,0
|
|
20241024,183100,186420910,5140,5140,5140,5140,0
|
|
20241024,183000,186420910,5140,5140,5140,5140,0
|
|
20241024,182900,186420910,5140,5140,5140,5140,0
|
|
20241024,182800,186420910,5140,5140,5140,5140,0
|
|
20241024,182700,186420910,5140,5140,5140,5140,0
|
|
20241024,182600,186420910,5140,5140,5140,5140,0
|
|
20241024,182500,186420910,5140,5140,5140,5140,0
|
|
20241024,182400,186420910,5140,5140,5140,5140,0
|
|
20241024,182300,186420910,5140,5140,5140,5140,0
|
|
20241024,182200,186420910,5140,5140,5140,5140,0
|
|
20241024,182100,186420910,5140,5140,5140,5140,0
|
|
20241024,182000,186420910,5140,5140,5140,5140,0
|
|
20241024,181900,186420910,5140,5140,5140,5140,0
|
|
20241024,181800,186420910,5140,5140,5140,5140,0
|
|
20241024,181700,186420910,5140,5140,5140,5140,0
|
|
20241024,181600,186420910,5140,5140,5140,5140,0
|
|
20241024,181500,186420910,5140,5140,5140,5140,490
|
|
20241024,181400,186420910,5140,5140,5140,5140,0
|
|
20241024,181300,186420910,5140,5140,5140,5140,0
|
|
20241024,181200,186420910,5140,5140,5140,5140,0
|
|
20241024,181100,186420910,5140,5140,5140,5140,0
|
|
20241024,181000,186420910,5140,5140,5140,5140,0
|
|
20241024,180900,186420910,5140,5140,5140,5140,0
|
|
20241024,180800,186420910,5140,5140,5140,5140,0
|
|
20241024,180700,186420910,5140,5140,5140,5140,0
|
|
20241024,180600,186420910,5140,5140,5140,5140,0
|
|
20241024,180500,186420910,5140,5140,5140,5140,0
|
|
20241024,180400,186420910,5140,5140,5140,5140,0
|
|
20241024,180300,186420910,5140,5140,5140,5140,0
|
|
20241024,180200,186420910,5140,5140,5140,5140,0
|
|
20241024,180100,186420910,5140,5140,5140,5140,0
|
|
20241024,180000,186420910,5140,5140,5140,5140,0
|
|
20241024,175900,186420910,5140,5140,5140,5140,0
|
|
20241024,175800,186420910,5140,5140,5140,5140,0
|
|
20241024,175700,186420910,5140,5140,5140,5140,0
|
|
20241024,175600,186420910,5140,5140,5140,5140,0
|
|
20241024,175500,186420910,5140,5140,5140,5140,0
|
|
20241024,175400,186420910,5140,5140,5140,5140,0
|
|
20241024,175300,186420910,5140,5140,5140,5140,0
|
|
20241024,175200,186420910,5140,5140,5140,5140,0
|
|
20241024,175100,186420910,5140,5140,5140,5140,0
|
|
20241024,175000,186420910,5140,5140,5140,5140,0
|
|
20241024,174900,186420910,5140,5140,5140,5140,0
|
|
20241024,174800,186420910,5140,5140,5140,5140,0
|
|
20241024,174700,186420910,5140,5140,5140,5140,0
|
|
20241024,174600,186420910,5140,5140,5140,5140,0
|
|
20241024,174500,186420910,5140,5140,5140,5140,490
|
|
20241024,174400,186420910,5140,5140,5140,5140,0
|
|
20241024,174300,186420910,5140,5140,5140,5140,0
|
|
20241024,174200,186420910,5140,5140,5140,5140,0
|
|
20241024,174100,186420910,5140,5140,5140,5140,0
|
|
20241024,174000,186420910,5140,5140,5140,5140,0
|
|
20241024,173900,186420910,5140,5140,5140,5140,0
|
|
20241024,173800,186420910,5140,5140,5140,5140,0
|
|
20241024,173700,186420910,5140,5140,5140,5140,0
|
|
20241024,173600,186420910,5140,5140,5140,5140,0
|
|
20241024,173500,186420910,5140,5140,5140,5140,0
|
|
20241024,173400,186420910,5140,5140,5140,5140,0
|
|
20241024,173300,186420910,5140,5140,5140,5140,0
|
|
20241024,173200,186420910,5140,5140,5140,5140,0
|
|
20241024,173100,186420910,5140,5140,5140,5140,0
|
|
20241024,173000,186420910,5140,5140,5140,5140,0
|
|
20241024,172900,186420910,5140,5140,5140,5140,0
|
|
20241024,172800,186420910,5140,5140,5140,5140,0
|
|
20241024,172700,186420910,5140,5140,5140,5140,0
|
|
20241024,172600,186420910,5140,5140,5140,5140,0
|
|
20241024,172500,186420910,5140,5140,5140,5140,0
|
|
20241024,172400,186420910,5140,5140,5140,5140,0
|
|
20241024,172300,186420910,5140,5140,5140,5140,0
|
|
20241024,172200,186420910,5140,5140,5140,5140,0
|
|
20241024,172100,186420910,5140,5140,5140,5140,0
|
|
20241024,172000,186420910,5140,5140,5140,5140,0
|
|
20241024,171900,186420910,5140,5140,5140,5140,0
|
|
20241024,171800,186420910,5140,5140,5140,5140,0
|
|
20241024,171700,186420910,5140,5140,5140,5140,0
|
|
20241024,171600,186420910,5140,5140,5140,5140,0
|
|
20241024,171500,186420910,5140,5140,5140,5140,490
|
|
20241024,171400,186420910,5140,5140,5140,5140,0
|
|
20241024,171300,186420910,5140,5140,5140,5140,0
|
|
20241024,171200,186420910,5140,5140,5140,5140,0
|
|
20241024,171100,186420910,5140,5140,5140,5140,0
|
|
20241024,171000,186420910,5140,5140,5140,5140,0
|
|
20241024,170900,186420910,5140,5140,5140,5140,0
|
|
20241024,170800,186420910,5140,5140,5140,5140,0
|
|
20241024,170700,186420910,5140,5140,5140,5140,0
|
|
20241024,170600,186420910,5140,5140,5140,5140,0
|
|
20241024,170500,186420910,5140,5140,5140,5140,0
|
|
20241024,170400,186420910,5140,5140,5140,5140,0
|
|
20241024,170300,186420910,5140,5140,5140,5140,0
|
|
20241024,170200,186420910,5140,5140,5140,5140,0
|
|
20241024,170100,186420910,5140,5140,5140,5140,0
|
|
20241024,170000,186420910,5140,5140,5140,5140,0
|
|
20241024,165900,186420910,5140,5140,5140,5140,0
|
|
20241024,165800,186420910,5140,5140,5140,5140,0
|
|
20241024,165700,186420910,5140,5140,5140,5140,0
|
|
20241024,165600,186420910,5140,5140,5140,5140,0
|
|
20241024,165500,186420910,5140,5140,5140,5140,0
|
|
20241024,165400,186420910,5140,5140,5140,5140,0
|
|
20241024,165300,186420910,5140,5140,5140,5140,0
|
|
20241024,165200,186420910,5140,5140,5140,5140,0
|
|
20241024,165100,186420910,5140,5140,5140,5140,0
|
|
20241024,165000,186420910,5140,5140,5140,5140,0
|
|
20241024,164900,186420910,5140,5140,5140,5140,0
|
|
20241024,164800,186420910,5140,5140,5140,5140,0
|
|
20241024,164700,186420910,5140,5140,5140,5140,0
|
|
20241024,164600,186420910,5140,5140,5140,5140,0
|
|
20241024,164500,186420910,5140,5140,5140,5140,490
|
|
20241024,164400,186420910,5140,5140,5140,5140,0
|
|
20241024,164300,186420910,5140,5140,5140,5140,0
|
|
20241024,164200,186420910,5140,5140,5140,5140,0
|
|
20241024,164100,186420910,5140,5140,5140,5140,0
|
|
20241024,164000,186420910,5140,5140,5140,5140,0
|
|
20241024,163900,186420910,5140,5140,5140,5140,0
|
|
20241024,163800,186420910,5140,5140,5140,5140,0
|
|
20241024,163700,186420910,5140,5140,5140,5140,0
|
|
20241024,163600,186420910,5140,5140,5140,5140,0
|
|
20241024,163500,186420910,5140,5140,5140,5140,0
|
|
20241024,163400,186420910,5140,5140,5140,5140,0
|
|
20241024,163300,186420910,5140,5140,5140,5140,0
|
|
20241024,163200,186420910,5140,5140,5140,5140,0
|
|
20241024,163100,186420910,5140,5140,5140,5140,0
|
|
20241024,163000,186420910,5140,5140,5140,5140,0
|
|
20241024,162900,186420910,5140,5140,5140,5140,0
|
|
20241024,162800,186420910,5140,5140,5140,5140,0
|
|
20241024,162700,186420910,5140,5140,5140,5140,0
|
|
20241024,162600,186420910,5140,5140,5140,5140,0
|
|
20241024,162500,186420910,5140,5140,5140,5140,0
|
|
20241024,162400,186420910,5140,5140,5140,5140,0
|
|
20241024,162300,186420910,5140,5140,5140,5140,0
|
|
20241024,162200,186420910,5140,5140,5140,5140,0
|
|
20241024,162100,186420910,5140,5140,5140,5140,0
|
|
20241024,162000,186420910,5140,5140,5140,5140,0
|
|
20241024,161900,186420910,5140,5140,5140,5140,0
|
|
20241024,161800,186420910,5140,5140,5140,5140,0
|
|
20241024,161700,186420910,5140,5140,5140,5140,0
|
|
20241024,161600,186420910,5140,5140,5140,5140,0
|
|
20241024,161500,186420910,5140,5140,5140,5140,490
|
|
20241024,161400,186420910,5140,5140,5140,5140,0
|
|
20241024,161300,186420910,5140,5140,5140,5140,0
|
|
20241024,161200,186420910,5140,5140,5140,5140,0
|
|
20241024,161100,186420910,5140,5140,5140,5140,0
|
|
20241024,161000,186420910,5140,5140,5140,5140,0
|
|
20241024,160900,186420910,5140,5140,5140,5140,0
|
|
20241024,160800,186420910,5140,5140,5140,5140,0
|
|
20241024,160700,186420910,5140,5140,5140,5140,0
|
|
20241024,160600,186420910,5140,5140,5140,5140,0
|
|
20241024,160500,186420910,5140,5140,5140,5140,0
|
|
20241024,160400,186420910,5140,5140,5140,5140,0
|
|
20241024,160300,186420910,5140,5140,5140,5140,0
|
|
20241024,160200,186420910,5140,5140,5140,5140,0
|
|
20241024,160100,186420910,5140,5140,5140,5140,0
|
|
20241024,160000,186420910,5140,5140,5140,5140,0
|
|
20241024,155900,186420910,5140,5140,5140,5140,0
|
|
20241024,155800,186420910,5140,5140,5140,5140,0
|
|
20241024,155700,186420910,5140,5140,5140,5140,0
|
|
20241024,155600,186420910,5140,5140,5140,5140,0
|
|
20241024,155500,186420910,5140,5140,5140,5140,0
|
|
20241024,155400,186420910,5140,5140,5140,5140,0
|
|
20241024,155300,186420910,5140,5140,5140,5140,0
|
|
20241024,155200,186420910,5140,5140,5140,5140,0
|
|
20241024,155100,186420910,5140,5140,5140,5140,0
|
|
20241024,155000,186420910,5140,5140,5140,5140,0
|
|
20241024,154900,186420910,5140,5140,5140,5140,0
|
|
20241024,154800,186420910,5140,5140,5140,5140,0
|
|
20241024,154700,186420910,5140,5140,5140,5140,0
|
|
20241024,154600,186420910,5140,5140,5140,5140,0
|
|
20241024,154500,186420910,5140,5140,5140,5140,490
|
|
20241024,154400,186420910,5140,5140,5140,5140,0
|
|
20241024,154300,186420910,5140,5140,5140,5140,0
|
|
20241024,154200,186420910,5140,5140,5140,5140,0
|
|
20241024,154100,186420910,5140,5140,5140,5140,0
|
|
20241024,154000,186420910,5140,5140,5140,5140,0
|
|
20241024,153900,186420910,5140,5140,5140,5140,0
|
|
20241024,153800,186420910,5140,5140,5140,5140,0
|
|
20241024,153700,186420910,5140,5140,5140,5140,0
|
|
20241024,153600,186420910,5140,5140,5140,5140,0
|
|
20241024,153500,186420910,5140,5140,5140,5140,0
|
|
20241024,153400,186420910,5140,5140,5140,5140,0
|
|
20241024,153300,186420910,5140,5140,5140,5140,0
|
|
20241024,153200,186420910,5140,5140,5140,5140,0
|
|
20241024,153100,186420910,5140,5140,5140,5140,0
|
|
20241024,153000,186420910,5140,5140,5140,5140,490
|
|
20241024,152900,183902310,5120,5120,5120,5120,0
|
|
20241024,152800,183902310,5120,5120,5120,5120,0
|
|
20241024,152700,183902310,5120,5120,5120,5120,0
|
|
20241024,152600,183902310,5120,5120,5120,5120,0
|
|
20241024,152500,183902310,5120,5120,5120,5120,0
|
|
20241024,152400,183902310,5120,5120,5120,5120,0
|
|
20241024,152300,183902310,5120,5120,5120,5120,0
|
|
20241024,152200,183902310,5120,5120,5120,5120,0
|
|
20241024,152100,183902310,5120,5120,5120,5120,0
|
|
20241024,152000,183902310,5120,5120,5120,5120,0
|
|
20241024,151900,183902310,5120,5120,5120,5120,3718
|
|
20241024,151800,164866150,5120,5120,5120,5120,160
|
|
20241024,151700,164046950,5120,5130,5130,5120,416
|
|
20241024,151600,161913170,5120,5130,5130,5120,485
|
|
20241024,151500,159427960,5140,5140,5140,5140,2
|
|
20241024,151400,159417680,5140,5140,5140,5140,0
|
|
20241024,151300,159417680,5140,5140,5140,5140,0
|
|
20241024,151200,159417680,5140,5140,5140,5140,0
|
|
20241024,151100,159417680,5140,5150,5150,5140,6
|
|
20241024,151000,159386820,5140,5140,5140,5140,215
|
|
20241024,150900,158281720,5140,5140,5140,5140,0
|
|
20241024,150800,158281720,5140,5140,5140,5140,40
|
|
20241024,150700,158076120,5130,5130,5130,5130,0
|
|
20241024,150600,158076120,5130,5130,5130,5130,12
|
|
20241024,150500,158014560,5130,5130,5130,5130,0
|
|
20241024,150400,158014560,5130,5130,5130,5130,0
|
|
20241024,150300,158014560,5130,5130,5130,5130,200
|
|
20241024,150200,156988560,5130,5130,5130,5130,0
|
|
20241024,150100,156988560,5130,5130,5130,5130,1
|
|
20241024,150000,156983430,5120,5120,5120,5120,0
|
|
20241024,145900,156983430,5120,5120,5120,5120,0
|
|
20241024,145800,156983430,5120,5120,5120,5120,0
|
|
20241024,145700,156983430,5120,5120,5120,5120,13
|
|
20241024,145600,156916870,5120,5120,5120,5120,285
|
|
20241024,145500,155457670,5130,5130,5130,5130,287
|
|
20241024,145400,153985360,5130,5130,5130,5130,0
|
|
20241024,145300,153985360,5130,5130,5130,5130,0
|
|
20241024,145200,153985360,5130,5130,5130,5120,1813
|
|
20241024,145100,144685620,5130,5130,5130,5130,0
|
|
20241024,145000,144685620,5130,5130,5130,5130,0
|
|
20241024,144900,144685620,5130,5130,5130,5130,0
|
|
20241024,144800,144685620,5130,5140,5140,5130,1527
|
|
20241024,144700,136852090,5150,5160,5160,5150,3
|
|
20241024,144600,136836630,5130,5130,5130,5130,0
|
|
20241024,144500,136836630,5130,5130,5130,5130,150
|
|
20241024,144400,136067130,5160,5160,5160,5160,0
|
|
20241024,144300,136067130,5160,5160,5160,5160,1
|
|
20241024,144200,136061970,5160,5160,5160,5160,190
|
|
20241024,144100,135081570,5160,5160,5160,5160,1
|
|
20241024,144000,135076410,5140,5140,5140,5140,0
|
|
20241024,143900,135076410,5140,5140,5140,5140,0
|
|
20241024,143800,135076410,5140,5140,5140,5140,228
|
|
20241024,143700,133904490,5140,5140,5140,5140,200
|
|
20241024,143600,132876490,5140,5140,5140,5140,0
|
|
20241024,143500,132876490,5140,5140,5140,5140,27
|
|
20241024,143400,132737710,5160,5160,5160,5160,0
|
|
20241024,143300,132737710,5160,5160,5160,5160,0
|
|
20241024,143200,132737710,5160,5160,5160,5160,80
|
|
20241024,143100,132324910,5170,5170,5170,5170,0
|
|
20241024,143000,132324910,5170,5170,5170,5170,100
|
|
20241024,142900,131807910,5160,5160,5160,5160,405
|
|
20241024,142800,129718110,5150,5150,5150,5150,71
|
|
20241024,142700,129352460,5150,5150,5150,5150,0
|
|
20241024,142600,129352460,5150,5150,5150,5150,20
|
|
20241024,142500,129249460,5160,5160,5160,5160,0
|
|
20241024,142400,129249460,5160,5160,5160,5160,0
|
|
20241024,142300,129249460,5160,5160,5160,5160,0
|
|
20241024,142200,129249460,5160,5160,5160,5160,0
|
|
20241024,142100,129249460,5160,5160,5160,5160,6
|
|
20241024,142000,129218500,5170,5170,5170,5170,47
|
|
20241024,141900,128975510,5180,5180,5180,5180,0
|
|
20241024,141800,128975510,5180,5180,5180,5180,0
|
|
20241024,141700,128975510,5180,5180,5180,5180,0
|
|
20241024,141600,128975510,5180,5180,5180,5180,0
|
|
20241024,141500,128975510,5180,5180,5180,5180,0
|
|
20241024,141400,128975510,5180,5180,5180,5180,0
|
|
20241024,141300,128975510,5180,5180,5180,5180,0
|
|
20241024,141200,128975510,5180,5180,5180,5180,0
|
|
20241024,141100,128975510,5180,5180,5180,5180,0
|
|
20241024,141000,128975510,5180,5180,5180,5180,2
|
|
20241024,140900,128965150,5180,5180,5180,5180,0
|
|
20241024,140800,128965150,5180,5180,5180,5180,20
|
|
20241024,140700,128861550,5180,5180,5180,5180,0
|
|
20241024,140600,128861550,5180,5180,5180,5180,0
|
|
20241024,140500,128861550,5180,5170,5180,5150,429
|
|
20241024,140400,126651230,5190,5190,5190,5190,195
|
|
20241024,140300,125639180,5190,5190,5190,5190,0
|
|
20241024,140200,125639180,5190,5190,5190,5190,0
|
|
20241024,140100,125639180,5190,5190,5190,5190,1
|
|
20241024,140000,125633990,5190,5190,5190,5190,10
|
|
20241024,135900,125582090,5190,5190,5190,5190,5
|
|
20241024,135800,125556140,5190,5190,5190,5190,0
|
|
20241024,135700,125556140,5190,5190,5190,5190,0
|
|
20241024,135600,125556140,5190,5190,5190,5190,0
|
|
20241024,135500,125556140,5190,5190,5190,5190,0
|
|
20241024,135400,125556140,5190,5190,5190,5190,0
|
|
20241024,135300,125556140,5190,5190,5190,5190,0
|
|
20241024,135200,125556140,5190,5190,5190,5190,25
|
|
20241024,135100,125426390,5200,5200,5200,5200,0
|
|
20241024,135000,125426390,5200,5200,5200,5200,0
|
|
20241024,134900,125426390,5200,5200,5200,5200,0
|
|
20241024,134800,125426390,5200,5200,5200,5200,0
|
|
20241024,134700,125426390,5200,5200,5200,5200,0
|
|
20241024,134600,125426390,5200,5200,5200,5200,0
|
|
20241024,134500,125426390,5200,5200,5200,5200,0
|
|
20241024,134400,125426390,5200,5200,5200,5200,9
|
|
20241024,134300,125379590,5200,5200,5200,5200,2
|
|
20241024,134200,125369190,5180,5180,5180,5180,0
|
|
20241024,134100,125369190,5180,5180,5180,5180,5
|
|
20241024,134000,125343290,5190,5190,5190,5190,0
|
|
20241024,133900,125343290,5190,5190,5190,5190,0
|
|
20241024,133800,125343290,5190,5190,5190,5190,142
|
|
20241024,133700,124606310,5190,5190,5190,5190,1
|
|
20241024,133600,124601120,5170,5170,5170,5170,0
|
|
20241024,133500,124601120,5170,5170,5170,5170,0
|
|
20241024,133400,124601120,5170,5180,5180,5170,7
|
|
20241024,133300,124564920,5180,5180,5180,5180,0
|
|
20241024,133200,124564920,5180,5180,5180,5180,0
|
|
20241024,133100,124564920,5180,5180,5180,5180,5
|
|
20241024,133000,124539020,5190,5180,5190,5180,3
|
|
20241024,132900,124523470,5190,5190,5190,5190,0
|
|
20241024,132800,124523470,5190,5190,5190,5190,0
|
|
20241024,132700,124523470,5190,5190,5190,5190,0
|
|
20241024,132600,124523470,5190,5170,5190,5170,261
|
|
20241024,132500,123172940,5150,5150,5150,5150,300
|
|
20241024,132400,121627940,5170,5170,5170,5170,0
|
|
20241024,132300,121627940,5170,5170,5170,5170,0
|
|
20241024,132200,121627940,5170,5170,5170,5170,0
|
|
20241024,132100,121627940,5170,5170,5170,5170,0
|
|
20241024,132000,121627940,5170,5170,5170,5170,0
|
|
20241024,131900,121627940,5170,5170,5170,5170,0
|
|
20241024,131800,121627940,5170,5170,5170,5170,0
|
|
20241024,131700,121627940,5170,5170,5170,5170,0
|
|
20241024,131600,121627940,5170,5170,5170,5170,0
|
|
20241024,131500,121627940,5170,5170,5170,5170,0
|
|
20241024,131400,121627940,5170,5170,5170,5170,0
|
|
20241024,131300,121627940,5170,5170,5170,5170,0
|
|
20241024,131200,121627940,5170,5170,5170,5170,0
|
|
20241024,131100,121627940,5170,5170,5170,5170,0
|
|
20241024,131000,121627940,5170,5170,5170,5170,0
|
|
20241024,130900,121627940,5170,5170,5170,5170,0
|
|
20241024,130800,121627940,5170,5170,5170,5170,0
|
|
20241024,130700,121627940,5170,5170,5170,5170,0
|
|
20241024,130600,121627940,5170,5170,5170,5170,1
|
|
20241024,130500,121622770,5150,5160,5160,5150,3000
|
|
20241024,130400,106172660,5170,5170,5170,5170,1
|
|
20241024,130300,106167490,5170,5170,5170,5170,0
|
|
20241024,130200,106167490,5170,5170,5170,5170,0
|
|
20241024,130100,106167490,5170,5170,5170,5170,0
|
|
20241024,130000,106167490,5170,5170,5170,5170,0
|
|
20241024,125900,106167490,5170,5170,5170,5170,1
|
|
20241024,125800,106162320,5170,5170,5170,5170,1
|
|
20241024,125700,106157150,5150,5150,5150,5150,0
|
|
20241024,125600,106157150,5150,5150,5150,5150,0
|
|
20241024,125500,106157150,5150,5150,5150,5150,0
|
|
20241024,125400,106157150,5150,5150,5150,5150,0
|
|
20241024,125300,106157150,5150,5150,5150,5150,2
|
|
20241024,125200,106146850,5170,5170,5170,5170,0
|
|
20241024,125100,106146850,5170,5170,5170,5170,0
|
|
20241024,125000,106146850,5170,5170,5170,5170,0
|
|
20241024,124900,106146850,5170,5170,5170,5170,0
|
|
20241024,124800,106146850,5170,5170,5170,5170,4
|
|
20241024,124700,106126170,5160,5160,5160,5160,20
|
|
20241024,124600,106022970,5160,5160,5160,5160,0
|
|
20241024,124500,106022970,5160,5160,5160,5160,0
|
|
20241024,124400,106022970,5160,5160,5160,5160,0
|
|
20241024,124300,106022970,5160,5150,5160,5150,232
|
|
20241024,124200,104826880,5130,5130,5130,5130,657
|
|
20241024,124100,101456470,5150,5150,5150,5150,1
|
|
20241024,124000,101451320,5150,5150,5150,5150,0
|
|
20241024,123900,101451320,5150,5150,5150,5150,0
|
|
20241024,123800,101451320,5150,5140,5150,5140,2679
|
|
20241024,123700,87674470,5150,5150,5150,5150,0
|
|
20241024,123600,87674470,5150,5160,5160,5150,22
|
|
20241024,123500,87561060,5170,5170,5170,5170,0
|
|
20241024,123400,87561060,5170,5170,5170,5170,0
|
|
20241024,123300,87561060,5170,5170,5170,5170,0
|
|
20241024,123200,87561060,5170,5170,5170,5170,0
|
|
20241024,123100,87561060,5170,5170,5170,5170,0
|
|
20241024,123000,87561060,5170,5170,5170,5170,0
|
|
20241024,122900,87561060,5170,5170,5170,5170,1
|
|
20241024,122800,87555890,5170,5170,5170,5170,1
|
|
20241024,122700,87550720,5170,5170,5170,5170,0
|
|
20241024,122600,87550720,5170,5170,5170,5170,0
|
|
20241024,122500,87550720,5170,5170,5170,5170,0
|
|
20241024,122400,87550720,5170,5170,5170,5170,0
|
|
20241024,122300,87550720,5170,5170,5170,5170,0
|
|
20241024,122200,87550720,5170,5170,5170,5170,0
|
|
20241024,122100,87550720,5170,5170,5170,5170,0
|
|
20241024,122000,87550720,5170,5170,5170,5170,0
|
|
20241024,121900,87550720,5170,5170,5170,5170,0
|
|
20241024,121800,87550720,5170,5170,5170,5170,0
|
|
20241024,121700,87550720,5170,5170,5170,5170,2
|
|
20241024,121600,87540380,5170,5170,5170,5170,0
|
|
20241024,121500,87540380,5170,5170,5170,5170,100
|
|
20241024,121400,87023380,5170,5170,5170,5170,0
|
|
20241024,121300,87023380,5170,5160,5170,5160,3
|
|
20241024,121200,87007890,5170,5170,5170,5170,0
|
|
20241024,121100,87007890,5170,5170,5170,5170,0
|
|
20241024,121000,87007890,5170,5170,5170,5170,0
|
|
20241024,120900,87007890,5170,5170,5170,5170,0
|
|
20241024,120800,87007890,5170,5170,5170,5170,0
|
|
20241024,120700,87007890,5170,5170,5170,5170,0
|
|
20241024,120600,87007890,5170,5170,5170,5170,0
|
|
20241024,120500,87007890,5170,5170,5170,5170,0
|
|
20241024,120400,87007890,5170,5170,5170,5170,0
|
|
20241024,120300,87007890,5170,5170,5170,5170,0
|
|
20241024,120200,87007890,5170,5170,5170,5170,0
|
|
20241024,120100,87007890,5170,5170,5170,5170,0
|
|
20241024,120000,87007890,5170,5170,5170,5170,2
|
|
20241024,115900,86997550,5170,5170,5170,5170,0
|
|
20241024,115800,86997550,5170,5170,5170,5170,0
|
|
20241024,115700,86997550,5170,5170,5170,5170,10
|
|
20241024,115600,86945850,5170,5170,5170,5170,0
|
|
20241024,115500,86945850,5170,5170,5170,5170,0
|
|
20241024,115400,86945850,5170,5170,5170,5170,0
|
|
20241024,115300,86945850,5170,5170,5170,5170,50
|
|
20241024,115200,86687350,5170,5170,5170,5170,3
|
|
20241024,115100,86671840,5170,5170,5170,5170,0
|
|
20241024,115000,86671840,5170,5170,5170,5170,0
|
|
20241024,114900,86671840,5170,5170,5170,5170,0
|
|
20241024,114800,86671840,5170,5170,5170,5170,1
|
|
20241024,114700,86666670,5160,5160,5160,5160,48
|
|
20241024,114600,86418990,5160,5160,5160,5160,0
|
|
20241024,114500,86418990,5160,5160,5160,5160,0
|
|
20241024,114400,86418990,5160,5160,5160,5160,0
|
|
20241024,114300,86418990,5160,5160,5160,5160,0
|
|
20241024,114200,86418990,5160,5160,5160,5160,0
|
|
20241024,114100,86418990,5160,5160,5160,5160,0
|
|
20241024,114000,86418990,5160,5160,5160,5160,0
|
|
20241024,113900,86418990,5160,5160,5160,5160,50
|
|
20241024,113800,86160990,5160,5160,5160,5160,1
|
|
20241024,113700,86155830,5160,5150,5160,5150,20
|
|
20241024,113600,86052740,5150,5150,5150,5150,15
|
|
20241024,113500,85975490,5160,5160,5160,5160,0
|
|
20241024,113400,85975490,5160,5160,5160,5160,0
|
|
20241024,113300,85975490,5160,5160,5160,5160,0
|
|
20241024,113200,85975490,5160,5160,5160,5160,0
|
|
20241024,113100,85975490,5160,5160,5160,5160,0
|
|
20241024,113000,85975490,5160,5160,5160,5160,2
|
|
20241024,112900,85965170,5150,5160,5160,5150,327
|
|
20241024,112800,84278120,5170,5170,5170,5170,0
|
|
20241024,112700,84278120,5170,5170,5170,5170,0
|
|
20241024,112600,84278120,5170,5160,5170,5160,11
|
|
20241024,112500,84221260,5170,5170,5170,5170,0
|
|
20241024,112400,84221260,5170,5170,5170,5170,2
|
|
20241024,112300,84210920,5170,5170,5170,5170,0
|
|
20241024,112200,84210920,5170,5170,5170,5170,0
|
|
20241024,112100,84210920,5170,5170,5170,5170,0
|
|
20241024,112000,84210920,5170,5170,5170,5170,1
|
|
20241024,111900,84205750,5170,5170,5170,5170,0
|
|
20241024,111800,84205750,5170,5170,5170,5170,0
|
|
20241024,111700,84205750,5170,5170,5170,5170,0
|
|
20241024,111600,84205750,5170,5170,5170,5170,1
|
|
20241024,111500,84200580,5170,5170,5170,5170,0
|
|
20241024,111400,84200580,5170,5160,5170,5160,97
|
|
20241024,111300,83699140,5160,5160,5170,5160,217
|
|
20241024,111200,82579400,5160,5160,5160,5160,0
|
|
20241024,111100,82579400,5160,5160,5170,5160,6
|
|
20241024,111000,82548430,5170,5170,5170,5140,32
|
|
20241024,110900,82383550,5140,5140,5140,5140,0
|
|
20241024,110800,82383550,5140,5140,5140,5140,2
|
|
20241024,110700,82373270,5170,5170,5170,5170,0
|
|
20241024,110600,82373270,5170,5170,5170,5170,0
|
|
20241024,110500,82373270,5170,5140,5170,5140,177
|
|
20241024,110400,81463420,5170,5170,5170,5170,0
|
|
20241024,110300,81463420,5170,5170,5170,5170,0
|
|
20241024,110200,81463420,5170,5150,5170,5150,61
|
|
20241024,110100,81149210,5150,5150,5150,5150,9
|
|
20241024,110000,81102860,5170,5170,5170,5170,0
|
|
20241024,105900,81102860,5170,5170,5170,5170,0
|
|
20241024,105800,81102860,5170,5160,5170,5160,93
|
|
20241024,105700,80622970,5160,5160,5160,5160,0
|
|
20241024,105600,80622970,5160,5160,5160,5160,0
|
|
20241024,105500,80622970,5160,5160,5160,5160,2
|
|
20241024,105400,80612650,5150,5150,5150,5150,0
|
|
20241024,105300,80612650,5150,5150,5150,5150,0
|
|
20241024,105200,80612650,5150,5150,5150,5150,0
|
|
20241024,105100,80612650,5150,5150,5150,5150,0
|
|
20241024,105000,80612650,5150,5150,5150,5150,0
|
|
20241024,104900,80612650,5150,5150,5150,5150,0
|
|
20241024,104800,80612650,5150,5150,5150,5150,0
|
|
20241024,104700,80612650,5150,5150,5150,5150,86
|
|
20241024,104600,80169750,5160,5160,5160,5160,0
|
|
20241024,104500,80169750,5160,5160,5160,5160,0
|
|
20241024,104400,80169750,5160,5160,5160,5160,0
|
|
20241024,104300,80169750,5160,5160,5160,5160,0
|
|
20241024,104200,80169750,5160,5160,5160,5160,0
|
|
20241024,104100,80169750,5160,5160,5160,5160,0
|
|
20241024,104000,80169750,5160,5160,5160,5160,0
|
|
20241024,103900,80169750,5160,5160,5160,5160,0
|
|
20241024,103800,80169750,5160,5160,5160,5160,1
|
|
20241024,103700,80164590,5130,5130,5130,5130,0
|
|
20241024,103600,80164590,5130,5130,5130,5130,0
|
|
20241024,103500,80164590,5130,5130,5130,5130,0
|
|
20241024,103400,80164590,5130,5130,5130,5130,0
|
|
20241024,103300,80164590,5130,5130,5130,5130,0
|
|
20241024,103200,80164590,5130,5130,5130,5130,0
|
|
20241024,103100,80164590,5130,5130,5130,5130,0
|
|
20241024,103000,80164590,5130,5130,5130,5130,30
|
|
20241024,102900,80010690,5130,5130,5130,5130,0
|
|
20241024,102800,80010690,5130,5130,5130,5130,0
|
|
20241024,102700,80010690,5130,5130,5130,5130,31
|
|
20241024,102600,79851660,5160,5160,5160,5160,0
|
|
20241024,102500,79851660,5160,5160,5160,5160,0
|
|
20241024,102400,79851660,5160,5160,5160,5160,1
|
|
20241024,102300,79846500,5140,5140,5140,5140,0
|
|
20241024,102200,79846500,5140,5140,5140,5140,11
|
|
20241024,102100,79789960,5160,5160,5160,5160,0
|
|
20241024,102000,79789960,5160,5160,5160,5160,0
|
|
20241024,101900,79789960,5160,5160,5160,5160,0
|
|
20241024,101800,79789960,5160,5160,5160,5160,0
|
|
20241024,101700,79789960,5160,5150,5160,5150,1000
|
|
20241024,101600,74633420,5160,5160,5160,5160,0
|
|
20241024,101500,74633420,5160,5160,5160,5160,100
|
|
20241024,101400,74117420,5160,5160,5160,5160,0
|
|
20241024,101300,74117420,5160,5160,5160,5160,0
|
|
20241024,101200,74117420,5160,5160,5160,5160,615
|
|
20241024,101100,70944020,5160,5140,5160,5120,261
|
|
20241024,101000,69599660,5140,5140,5140,5140,0
|
|
20241024,100900,69599660,5140,5140,5140,5140,0
|
|
20241024,100800,69599660,5140,5140,5140,5140,0
|
|
20241024,100700,69599660,5140,5140,5140,5140,0
|
|
20241024,100600,69599660,5140,5140,5140,5140,0
|
|
20241024,100500,69599660,5140,5140,5140,5140,0
|
|
20241024,100400,69599660,5140,5140,5140,5140,0
|
|
20241024,100300,69599660,5140,5140,5140,5140,1
|
|
20241024,100200,69594520,5120,5120,5120,5120,0
|
|
20241024,100100,69594520,5120,5140,5140,5100,1011
|
|
20241024,100000,64435430,5130,5120,5130,5120,857
|
|
20241024,095900,60046590,5110,5110,5110,5110,0
|
|
20241024,095800,60046590,5110,5110,5110,5110,209
|
|
20241024,095700,58978600,5110,5130,5130,5110,58
|
|
20241024,095600,58681660,5140,5140,5140,5140,0
|
|
20241024,095500,58681660,5140,5140,5140,5140,0
|
|
20241024,095400,58681660,5140,5120,5140,5120,16
|
|
20241024,095300,58599540,5110,5110,5110,5110,27
|
|
20241024,095200,58461570,5150,5150,5150,5150,0
|
|
20241024,095100,58461570,5150,5150,5150,5150,0
|
|
20241024,095000,58461570,5150,5100,5150,5100,1175
|
|
20241024,094900,52455840,5060,5060,5060,5060,0
|
|
20241024,094800,52455840,5060,5060,5060,5060,1000
|
|
20241024,094700,47395840,5100,5100,5100,5100,70
|
|
20241024,094600,47038840,5100,5100,5100,5100,0
|
|
20241024,094500,47038840,5100,5100,5100,5100,0
|
|
20241024,094400,47038840,5100,5060,5100,5040,1021
|
|
20241024,094300,41878610,5100,5070,5100,5060,58
|
|
20241024,094200,41585080,5060,5060,5060,5060,0
|
|
20241024,094100,41585080,5060,5100,5100,5060,1035
|
|
20241024,094000,36347260,5060,5060,5060,5060,206
|
|
20241024,093900,35304900,5060,5080,5080,5060,1000
|
|
20241024,093800,30237020,5060,5060,5060,5060,0
|
|
20241024,093700,30237020,5060,5060,5060,5060,0
|
|
20241024,093600,30237020,5060,5060,5060,5060,0
|
|
20241024,093500,30237020,5060,5060,5060,5060,554
|
|
20241024,093400,27433780,5060,5060,5060,5060,0
|
|
20241024,093300,27433780,5060,5080,5080,5060,50
|
|
20241024,093200,27180760,5060,5060,5060,5060,0
|
|
20241024,093100,27180760,5060,5100,5100,5060,447
|
|
20241024,093000,24913790,5100,5100,5100,5100,0
|
|
20241024,092900,24913790,5100,5100,5100,5100,0
|
|
20241024,092800,24913790,5100,5100,5100,5100,2
|
|
20241024,092700,24903590,5110,5110,5110,5110,16
|
|
20241024,092600,24821830,5110,5110,5110,5110,1
|
|
20241024,092500,24816720,5110,5110,5110,5070,2150
|
|
20241024,092400,13887910,5120,5120,5120,5120,12
|
|
20241024,092300,13826470,5120,5120,5120,5120,0
|
|
20241024,092200,13826470,5120,5130,5130,5120,12
|
|
20241024,092100,13765000,5120,5120,5120,5120,0
|
|
20241024,092000,13765000,5120,5120,5120,5120,0
|
|
20241024,091900,13765000,5120,5120,5120,5120,0
|
|
20241024,091800,13765000,5120,5120,5120,5120,0
|
|
20241024,091700,13765000,5120,5120,5120,5120,0
|
|
20241024,091600,13765000,5120,5150,5150,5120,630
|
|
20241024,091500,10532880,5150,5150,5150,5150,5
|
|
20241024,091400,10507130,5150,5150,5150,5150,0
|
|
20241024,091300,10507130,5150,5150,5150,5150,0
|
|
20241024,091200,10507130,5150,5150,5150,5150,114
|
|
20241024,091100,9920030,5150,5150,5150,5150,0
|
|
20241024,091000,9920030,5150,5150,5150,5150,26
|
|
20241024,090900,9786130,5180,5180,5180,5180,3
|
|
20241024,090800,9770590,5180,5170,5180,5170,1218
|
|
20241024,090700,3473520,5170,5170,5170,5170,0
|
|
20241024,090600,3473520,5170,5170,5170,5170,0
|
|
20241024,090500,3473520,5170,5130,5170,5130,78
|
|
20241024,090400,3073270,5130,5140,5140,5130,48
|
|
20241024,090300,2827000,5140,5140,5140,5130,26
|
|
20241024,090200,2693420,5130,5130,5130,5130,30
|
|
20241024,090100,2539520,5120,5120,5120,5120,0
|
|
20241024,090000,2539520,5120,5120,5120,5120,496
|