616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191300,107736855,2275,2275,2275,2275,700
|
|
20241024,191200,107736855,2275,2275,2275,2275,0
|
|
20241024,191100,107736855,2275,2275,2275,2275,0
|
|
20241024,191000,107736855,2275,2275,2275,2275,0
|
|
20241024,190900,107736855,2275,2275,2275,2275,0
|
|
20241024,190800,107736855,2275,2275,2275,2275,0
|
|
20241024,190700,107736855,2275,2275,2275,2275,0
|
|
20241024,190600,107736855,2275,2275,2275,2275,0
|
|
20241024,190500,107736855,2275,2275,2275,2275,0
|
|
20241024,190400,107736855,2275,2275,2275,2275,0
|
|
20241024,190300,107736855,2275,2275,2275,2275,0
|
|
20241024,190200,107736855,2275,2275,2275,2275,0
|
|
20241024,190100,107736855,2275,2275,2275,2275,0
|
|
20241024,190000,107736855,2275,2275,2275,2275,0
|
|
20241024,185900,107736855,2275,2275,2275,2275,0
|
|
20241024,185800,107736855,2275,2275,2275,2275,0
|
|
20241024,185700,107736855,2275,2275,2275,2275,0
|
|
20241024,185600,107736855,2275,2275,2275,2275,0
|
|
20241024,185500,107736855,2275,2275,2275,2275,0
|
|
20241024,185400,107736855,2275,2275,2275,2275,0
|
|
20241024,185300,107736855,2275,2275,2275,2275,0
|
|
20241024,185200,107736855,2275,2275,2275,2275,0
|
|
20241024,185100,107736855,2275,2275,2275,2275,0
|
|
20241024,185000,107736855,2275,2275,2275,2275,0
|
|
20241024,184900,107736855,2275,2275,2275,2275,0
|
|
20241024,184800,107736855,2275,2275,2275,2275,0
|
|
20241024,184700,107736855,2275,2275,2275,2275,0
|
|
20241024,184600,107736855,2275,2275,2275,2275,0
|
|
20241024,184500,107736855,2275,2275,2275,2275,0
|
|
20241024,184400,107736855,2275,2275,2275,2275,0
|
|
20241024,184300,107736855,2275,2275,2275,2275,700
|
|
20241024,184200,107736855,2275,2275,2275,2275,0
|
|
20241024,184100,107736855,2275,2275,2275,2275,0
|
|
20241024,184000,107736855,2275,2275,2275,2275,0
|
|
20241024,183900,107736855,2275,2275,2275,2275,0
|
|
20241024,183800,107736855,2275,2275,2275,2275,0
|
|
20241024,183700,107736855,2275,2275,2275,2275,0
|
|
20241024,183600,107736855,2275,2275,2275,2275,0
|
|
20241024,183500,107736855,2275,2275,2275,2275,0
|
|
20241024,183400,107736855,2275,2275,2275,2275,0
|
|
20241024,183300,107736855,2275,2275,2275,2275,0
|
|
20241024,183200,107736855,2275,2275,2275,2275,0
|
|
20241024,183100,107736855,2275,2275,2275,2275,0
|
|
20241024,183000,107736855,2275,2275,2275,2275,0
|
|
20241024,182900,107736855,2275,2275,2275,2275,0
|
|
20241024,182800,107736855,2275,2275,2275,2275,0
|
|
20241024,182700,107736855,2275,2275,2275,2275,0
|
|
20241024,182600,107736855,2275,2275,2275,2275,0
|
|
20241024,182500,107736855,2275,2275,2275,2275,0
|
|
20241024,182400,107736855,2275,2275,2275,2275,0
|
|
20241024,182300,107736855,2275,2275,2275,2275,0
|
|
20241024,182200,107736855,2275,2275,2275,2275,0
|
|
20241024,182100,107736855,2275,2275,2275,2275,0
|
|
20241024,182000,107736855,2275,2275,2275,2275,0
|
|
20241024,181900,107736855,2275,2275,2275,2275,0
|
|
20241024,181800,107736855,2275,2275,2275,2275,0
|
|
20241024,181700,107736855,2275,2275,2275,2275,0
|
|
20241024,181600,107736855,2275,2275,2275,2275,0
|
|
20241024,181500,107736855,2275,2275,2275,2275,0
|
|
20241024,181400,107736855,2275,2275,2275,2275,0
|
|
20241024,181300,107736855,2275,2275,2275,2275,700
|
|
20241024,181200,107736855,2275,2275,2275,2275,0
|
|
20241024,181100,107736855,2275,2275,2275,2275,0
|
|
20241024,181000,107736855,2275,2275,2275,2275,0
|
|
20241024,180900,107736855,2275,2275,2275,2275,0
|
|
20241024,180800,107736855,2275,2275,2275,2275,0
|
|
20241024,180700,107736855,2275,2275,2275,2275,0
|
|
20241024,180600,107736855,2275,2275,2275,2275,0
|
|
20241024,180500,107736855,2275,2275,2275,2275,0
|
|
20241024,180400,107736855,2275,2275,2275,2275,0
|
|
20241024,180300,107736855,2275,2275,2275,2275,0
|
|
20241024,180200,107736855,2275,2275,2275,2275,0
|
|
20241024,180100,107736855,2275,2275,2275,2275,0
|
|
20241024,180000,107736855,2275,2275,2275,2275,0
|
|
20241024,175900,107736855,2275,2275,2275,2275,0
|
|
20241024,175800,107736855,2275,2275,2275,2275,0
|
|
20241024,175700,107736855,2275,2275,2275,2275,0
|
|
20241024,175600,107736855,2275,2275,2275,2275,0
|
|
20241024,175500,107736855,2275,2275,2275,2275,0
|
|
20241024,175400,107736855,2275,2275,2275,2275,0
|
|
20241024,175300,107736855,2275,2275,2275,2275,0
|
|
20241024,175200,107736855,2275,2275,2275,2275,0
|
|
20241024,175100,107736855,2275,2275,2275,2275,0
|
|
20241024,175000,107736855,2275,2275,2275,2275,0
|
|
20241024,174900,107736855,2275,2275,2275,2275,0
|
|
20241024,174800,107736855,2275,2275,2275,2275,0
|
|
20241024,174700,107736855,2275,2275,2275,2275,0
|
|
20241024,174600,107736855,2275,2275,2275,2275,0
|
|
20241024,174500,107736855,2275,2275,2275,2275,0
|
|
20241024,174400,107736855,2275,2275,2275,2275,0
|
|
20241024,174300,107736855,2275,2275,2275,2275,700
|
|
20241024,174200,107736855,2275,2275,2275,2275,0
|
|
20241024,174100,107736855,2275,2275,2275,2275,0
|
|
20241024,174000,107736855,2275,2275,2275,2275,0
|
|
20241024,173900,107736855,2275,2275,2275,2275,0
|
|
20241024,173800,107736855,2275,2275,2275,2275,0
|
|
20241024,173700,107736855,2275,2275,2275,2275,0
|
|
20241024,173600,107736855,2275,2275,2275,2275,0
|
|
20241024,173500,107736855,2275,2275,2275,2275,0
|
|
20241024,173400,107736855,2275,2275,2275,2275,0
|
|
20241024,173300,107736855,2275,2275,2275,2275,0
|
|
20241024,173200,107736855,2275,2275,2275,2275,0
|
|
20241024,173100,107736855,2275,2275,2275,2275,0
|
|
20241024,173000,107736855,2275,2275,2275,2275,0
|
|
20241024,172900,107736855,2275,2275,2275,2275,0
|
|
20241024,172800,107736855,2275,2275,2275,2275,0
|
|
20241024,172700,107736855,2275,2275,2275,2275,0
|
|
20241024,172600,107736855,2275,2275,2275,2275,0
|
|
20241024,172500,107736855,2275,2275,2275,2275,0
|
|
20241024,172400,107736855,2275,2275,2275,2275,0
|
|
20241024,172300,107736855,2275,2275,2275,2275,0
|
|
20241024,172200,107736855,2275,2275,2275,2275,0
|
|
20241024,172100,107736855,2275,2275,2275,2275,0
|
|
20241024,172000,107736855,2275,2275,2275,2275,0
|
|
20241024,171900,107736855,2275,2275,2275,2275,0
|
|
20241024,171800,107736855,2275,2275,2275,2275,0
|
|
20241024,171700,107736855,2275,2275,2275,2275,0
|
|
20241024,171600,107736855,2275,2275,2275,2275,0
|
|
20241024,171500,107736855,2275,2275,2275,2275,0
|
|
20241024,171400,107736855,2275,2275,2275,2275,0
|
|
20241024,171300,107736855,2275,2275,2275,2275,700
|
|
20241024,171200,107736855,2275,2275,2275,2275,0
|
|
20241024,171100,107736855,2275,2275,2275,2275,0
|
|
20241024,171000,107736855,2275,2275,2275,2275,0
|
|
20241024,170900,107736855,2275,2275,2275,2275,0
|
|
20241024,170800,107736855,2275,2275,2275,2275,0
|
|
20241024,170700,107736855,2275,2275,2275,2275,0
|
|
20241024,170600,107736855,2275,2275,2275,2275,0
|
|
20241024,170500,107736855,2275,2275,2275,2275,0
|
|
20241024,170400,107736855,2275,2275,2275,2275,0
|
|
20241024,170300,107736855,2275,2275,2275,2275,0
|
|
20241024,170200,107736855,2275,2275,2275,2275,0
|
|
20241024,170100,107736855,2275,2275,2275,2275,0
|
|
20241024,170000,107736855,2275,2275,2275,2275,0
|
|
20241024,165900,107736855,2275,2275,2275,2275,0
|
|
20241024,165800,107736855,2275,2275,2275,2275,0
|
|
20241024,165700,107736855,2275,2275,2275,2275,0
|
|
20241024,165600,107736855,2275,2275,2275,2275,0
|
|
20241024,165500,107736855,2275,2275,2275,2275,0
|
|
20241024,165400,107736855,2275,2275,2275,2275,0
|
|
20241024,165300,107736855,2275,2275,2275,2275,0
|
|
20241024,165200,107736855,2275,2275,2275,2275,0
|
|
20241024,165100,107736855,2275,2275,2275,2275,0
|
|
20241024,165000,107736855,2275,2275,2275,2275,0
|
|
20241024,164900,107736855,2275,2275,2275,2275,0
|
|
20241024,164800,107736855,2275,2275,2275,2275,0
|
|
20241024,164700,107736855,2275,2275,2275,2275,0
|
|
20241024,164600,107736855,2275,2275,2275,2275,0
|
|
20241024,164500,107736855,2275,2275,2275,2275,0
|
|
20241024,164400,107736855,2275,2275,2275,2275,0
|
|
20241024,164300,107736855,2275,2275,2275,2275,700
|
|
20241024,164200,107736855,2275,2275,2275,2275,0
|
|
20241024,164100,107736855,2275,2275,2275,2275,0
|
|
20241024,164000,107736855,2275,2275,2275,2275,0
|
|
20241024,163900,107736855,2275,2275,2275,2275,0
|
|
20241024,163800,107736855,2275,2275,2275,2275,0
|
|
20241024,163700,107736855,2275,2275,2275,2275,0
|
|
20241024,163600,107736855,2275,2275,2275,2275,0
|
|
20241024,163500,107736855,2275,2275,2275,2275,0
|
|
20241024,163400,107736855,2275,2275,2275,2275,0
|
|
20241024,163300,107736855,2275,2275,2275,2275,0
|
|
20241024,163200,107736855,2275,2275,2275,2275,0
|
|
20241024,163100,107736855,2275,2275,2275,2275,0
|
|
20241024,163000,107736855,2275,2275,2275,2275,0
|
|
20241024,162900,107736855,2275,2275,2275,2275,0
|
|
20241024,162800,107736855,2275,2275,2275,2275,0
|
|
20241024,162700,107736855,2275,2275,2275,2275,0
|
|
20241024,162600,107736855,2275,2275,2275,2275,0
|
|
20241024,162500,107736855,2275,2275,2275,2275,0
|
|
20241024,162400,107736855,2275,2275,2275,2275,0
|
|
20241024,162300,107736855,2275,2275,2275,2275,0
|
|
20241024,162200,107736855,2275,2275,2275,2275,0
|
|
20241024,162100,107736855,2275,2275,2275,2275,0
|
|
20241024,162000,107736855,2275,2275,2275,2275,0
|
|
20241024,161900,107736855,2275,2275,2275,2275,0
|
|
20241024,161800,107736855,2275,2275,2275,2275,0
|
|
20241024,161700,107736855,2275,2275,2275,2275,0
|
|
20241024,161600,107736855,2275,2275,2275,2275,0
|
|
20241024,161500,107736855,2275,2275,2275,2275,0
|
|
20241024,161400,107736855,2275,2275,2275,2275,0
|
|
20241024,161300,107736855,2275,2275,2275,2275,700
|
|
20241024,161200,107736855,2275,2275,2275,2275,0
|
|
20241024,161100,107736855,2275,2275,2275,2275,0
|
|
20241024,161000,107736855,2275,2275,2275,2275,0
|
|
20241024,160900,107736855,2275,2275,2275,2275,0
|
|
20241024,160800,107736855,2275,2275,2275,2275,0
|
|
20241024,160700,107736855,2275,2275,2275,2275,0
|
|
20241024,160600,107736855,2275,2275,2275,2275,0
|
|
20241024,160500,107736855,2275,2275,2275,2275,0
|
|
20241024,160400,107736855,2275,2275,2275,2275,0
|
|
20241024,160300,107736855,2275,2275,2275,2275,0
|
|
20241024,160200,107736855,2275,2275,2275,2275,0
|
|
20241024,160100,107736855,2275,2275,2275,2275,0
|
|
20241024,160000,107736855,2275,2275,2275,2275,0
|
|
20241024,155900,107736855,2275,2275,2275,2275,0
|
|
20241024,155800,107736855,2275,2275,2275,2275,0
|
|
20241024,155700,107736855,2275,2275,2275,2275,0
|
|
20241024,155600,107736855,2275,2275,2275,2275,0
|
|
20241024,155500,107736855,2275,2275,2275,2275,0
|
|
20241024,155400,107736855,2275,2275,2275,2275,0
|
|
20241024,155300,107736855,2275,2275,2275,2275,0
|
|
20241024,155200,107736855,2275,2275,2275,2275,0
|
|
20241024,155100,107736855,2275,2275,2275,2275,0
|
|
20241024,155000,107736855,2275,2275,2275,2275,0
|
|
20241024,154900,107736855,2275,2275,2275,2275,0
|
|
20241024,154800,107736855,2275,2275,2275,2275,0
|
|
20241024,154700,107736855,2275,2275,2275,2275,0
|
|
20241024,154600,107736855,2275,2275,2275,2275,0
|
|
20241024,154500,107736855,2275,2275,2275,2275,0
|
|
20241024,154400,107736855,2275,2275,2275,2275,0
|
|
20241024,154300,107736855,2275,2275,2275,2275,700
|
|
20241024,154200,107736855,2275,2275,2275,2275,0
|
|
20241024,154100,107736855,2275,2275,2275,2275,0
|
|
20241024,154000,107736855,2275,2275,2275,2275,0
|
|
20241024,153900,107736855,2275,2275,2275,2275,0
|
|
20241024,153800,107736855,2275,2275,2275,2275,0
|
|
20241024,153700,107736855,2275,2275,2275,2275,0
|
|
20241024,153600,107736855,2275,2275,2275,2275,0
|
|
20241024,153500,107736855,2275,2275,2275,2275,0
|
|
20241024,153400,107736855,2275,2275,2275,2275,0
|
|
20241024,153300,107736855,2275,2275,2275,2275,0
|
|
20241024,153200,107736855,2275,2275,2275,2275,0
|
|
20241024,153100,107736855,2275,2275,2275,2275,0
|
|
20241024,153000,107736855,2275,2275,2275,2275,700
|
|
20241024,152900,106144355,2275,2275,2275,2275,0
|
|
20241024,152800,106144355,2275,2275,2275,2275,0
|
|
20241024,152700,106144355,2275,2275,2275,2275,0
|
|
20241024,152600,106144355,2275,2275,2275,2275,0
|
|
20241024,152500,106144355,2275,2275,2275,2275,0
|
|
20241024,152400,106144355,2275,2275,2275,2275,0
|
|
20241024,152300,106144355,2275,2275,2275,2275,0
|
|
20241024,152200,106144355,2275,2275,2275,2275,0
|
|
20241024,152100,106144355,2275,2275,2275,2275,0
|
|
20241024,152000,106144355,2275,2275,2275,2275,0
|
|
20241024,151900,106144355,2275,2275,2275,2275,2
|
|
20241024,151800,106139805,2275,2275,2275,2275,1
|
|
20241024,151700,106137530,2270,2270,2270,2270,352
|
|
20241024,151600,105338490,2275,2275,2275,2275,0
|
|
20241024,151500,105338490,2275,2275,2275,2275,1
|
|
20241024,151400,105336215,2275,2275,2275,2275,329
|
|
20241024,151300,104587740,2275,2270,2275,2270,338
|
|
20241024,151200,103818895,2275,2275,2275,2275,1
|
|
20241024,151100,103816620,2275,2275,2275,2275,10
|
|
20241024,151000,103793870,2270,2270,2270,2270,311
|
|
20241024,150900,103087900,2275,2270,2275,2270,2
|
|
20241024,150800,103083355,2270,2270,2270,2270,0
|
|
20241024,150700,103083355,2270,2275,2275,2270,134
|
|
20241024,150600,102779075,2275,2270,2275,2270,307
|
|
20241024,150500,102081930,2270,2270,2270,2270,0
|
|
20241024,150400,102081930,2270,2270,2270,2270,0
|
|
20241024,150300,102081930,2270,2270,2270,2270,1219
|
|
20241024,150200,99314800,2270,2270,2270,2270,80
|
|
20241024,150100,99133200,2270,2270,2270,2270,10
|
|
20241024,150000,99110500,2270,2270,2270,2270,0
|
|
20241024,145900,99110500,2270,2270,2270,2270,119
|
|
20241024,145800,98840370,2275,2275,2275,2275,0
|
|
20241024,145700,98840370,2275,2275,2275,2275,0
|
|
20241024,145600,98840370,2275,2275,2275,2275,0
|
|
20241024,145500,98840370,2275,2275,2275,2275,0
|
|
20241024,145400,98840370,2275,2275,2275,2275,0
|
|
20241024,145300,98840370,2275,2275,2275,2275,1
|
|
20241024,145200,98838095,2270,2270,2270,2270,377
|
|
20241024,145100,97982305,2270,2270,2270,2270,111
|
|
20241024,145000,97730335,2270,2270,2270,2270,0
|
|
20241024,144900,97730335,2270,2270,2270,2270,0
|
|
20241024,144800,97730335,2270,2270,2270,2270,660
|
|
20241024,144700,96232135,2275,2270,2275,2270,1755
|
|
20241024,144600,92248070,2275,2275,2275,2275,0
|
|
20241024,144500,92248070,2275,2275,2275,2275,0
|
|
20241024,144400,92248070,2275,2275,2275,2275,0
|
|
20241024,144300,92248070,2275,2275,2275,2275,0
|
|
20241024,144200,92248070,2275,2275,2275,2275,18
|
|
20241024,144100,92207120,2275,2275,2275,2275,0
|
|
20241024,144000,92207120,2275,2275,2275,2275,0
|
|
20241024,143900,92207120,2275,2275,2275,2275,68
|
|
20241024,143800,92052420,2275,2275,2275,2275,10
|
|
20241024,143700,92029670,2275,2275,2275,2275,0
|
|
20241024,143600,92029670,2275,2275,2275,2275,0
|
|
20241024,143500,92029670,2275,2275,2275,2275,0
|
|
20241024,143400,92029670,2275,2275,2275,2275,125
|
|
20241024,143300,91745295,2275,2275,2275,2275,0
|
|
20241024,143200,91745295,2275,2275,2275,2275,0
|
|
20241024,143100,91745295,2275,2275,2275,2275,0
|
|
20241024,143000,91745295,2275,2275,2275,2275,2122
|
|
20241024,142900,86917745,2275,2275,2275,2275,0
|
|
20241024,142800,86917745,2275,2275,2275,2275,0
|
|
20241024,142700,86917745,2275,2275,2275,2275,0
|
|
20241024,142600,86917745,2275,2275,2275,2275,0
|
|
20241024,142500,86917745,2275,2275,2275,2275,0
|
|
20241024,142400,86917745,2275,2280,2280,2275,13
|
|
20241024,142300,86888165,2285,2285,2285,2285,0
|
|
20241024,142200,86888165,2285,2285,2285,2285,1
|
|
20241024,142100,86885880,2285,2285,2285,2285,0
|
|
20241024,142000,86885880,2285,2285,2285,2285,0
|
|
20241024,141900,86885880,2285,2285,2285,2285,0
|
|
20241024,141800,86885880,2285,2280,2285,2280,340
|
|
20241024,141700,86108985,2285,2280,2285,2280,699
|
|
20241024,141600,84515250,2275,2275,2275,2275,0
|
|
20241024,141500,84515250,2275,2275,2275,2275,891
|
|
20241024,141400,82488225,2275,2275,2275,2275,0
|
|
20241024,141300,82488225,2275,2275,2275,2275,0
|
|
20241024,141200,82488225,2275,2275,2275,2275,0
|
|
20241024,141100,82488225,2275,2275,2275,2275,0
|
|
20241024,141000,82488225,2275,2275,2275,2275,0
|
|
20241024,140900,82488225,2275,2275,2275,2275,600
|
|
20241024,140800,81123225,2275,2275,2275,2275,0
|
|
20241024,140700,81123225,2275,2275,2275,2275,0
|
|
20241024,140600,81123225,2275,2275,2275,2275,0
|
|
20241024,140500,81123225,2275,2275,2275,2275,0
|
|
20241024,140400,81123225,2275,2275,2275,2275,0
|
|
20241024,140300,81123225,2275,2275,2275,2275,0
|
|
20241024,140200,81123225,2275,2275,2275,2275,3
|
|
20241024,140100,81116400,2280,2280,2280,2280,0
|
|
20241024,140000,81116400,2280,2280,2280,2280,0
|
|
20241024,135900,81116400,2280,2280,2280,2280,0
|
|
20241024,135800,81116400,2280,2280,2280,2280,0
|
|
20241024,135700,81116400,2280,2280,2280,2280,0
|
|
20241024,135600,81116400,2280,2275,2280,2275,1000
|
|
20241024,135500,78837710,2270,2270,2270,2270,273
|
|
20241024,135400,78218000,2270,2270,2270,2270,117
|
|
20241024,135300,77952410,2275,2275,2275,2275,0
|
|
20241024,135200,77952410,2275,2275,2275,2275,0
|
|
20241024,135100,77952410,2275,2275,2275,2275,0
|
|
20241024,135000,77952410,2275,2275,2275,2275,0
|
|
20241024,134900,77952410,2275,2275,2275,2275,10
|
|
20241024,134800,77929660,2275,2275,2275,2275,0
|
|
20241024,134700,77929660,2275,2275,2275,2275,1
|
|
20241024,134600,77927385,2270,2270,2270,2270,0
|
|
20241024,134500,77927385,2270,2270,2270,2270,138
|
|
20241024,134400,77614125,2270,2270,2270,2270,150
|
|
20241024,134300,77273625,2270,2270,2270,2270,0
|
|
20241024,134200,77273625,2270,2270,2270,2270,1400
|
|
20241024,134100,74095625,2270,2270,2270,2270,385
|
|
20241024,134000,73221675,2270,2270,2270,2270,0
|
|
20241024,133900,73221675,2270,2270,2270,2270,108
|
|
20241024,133800,72976515,2275,2270,2275,2270,2063
|
|
20241024,133700,68288505,2270,2270,2270,2270,0
|
|
20241024,133600,68288505,2270,2270,2270,2270,5
|
|
20241024,133500,68277155,2275,2275,2275,2275,3
|
|
20241024,133400,68270330,2275,2275,2275,2275,0
|
|
20241024,133300,68270330,2275,2275,2275,2275,0
|
|
20241024,133200,68270330,2275,2275,2275,2275,3
|
|
20241024,133100,68263505,2275,2275,2275,2275,0
|
|
20241024,133000,68263505,2275,2275,2275,2275,0
|
|
20241024,132900,68263505,2275,2275,2275,2270,1233
|
|
20241024,132800,65458555,2275,2275,2275,2275,0
|
|
20241024,132700,65458555,2275,2275,2275,2275,0
|
|
20241024,132600,65458555,2275,2300,2300,2275,2359
|
|
20241024,132500,60080680,2300,2285,2300,2285,2
|
|
20241024,132400,60076095,2295,2290,2295,2285,415
|
|
20241024,132300,59123685,2290,2285,2290,2285,371
|
|
20241024,132200,58274100,2285,2285,2285,2285,163
|
|
20241024,132100,57901645,2280,2280,2280,2280,121
|
|
20241024,132000,57625765,2280,2280,2280,2280,0
|
|
20241024,131900,57625765,2280,2280,2280,2280,1
|
|
20241024,131800,57623485,2275,2275,2275,2275,397
|
|
20241024,131700,56720310,2280,2280,2280,2280,0
|
|
20241024,131600,56720310,2280,2275,2280,2275,3
|
|
20241024,131500,56713475,2280,2280,2280,2280,5
|
|
20241024,131400,56702075,2275,2280,2280,2275,117
|
|
20241024,131300,56435885,2280,2280,2280,2280,30
|
|
20241024,131200,56367485,2280,2280,2280,2280,8
|
|
20241024,131100,56349245,2275,2275,2275,2275,0
|
|
20241024,131000,56349245,2275,2275,2275,2275,0
|
|
20241024,130900,56349245,2275,2275,2275,2275,0
|
|
20241024,130800,56349245,2275,2275,2275,2275,0
|
|
20241024,130700,56349245,2275,2275,2275,2275,0
|
|
20241024,130600,56349245,2275,2275,2275,2275,2
|
|
20241024,130500,56344695,2275,2275,2275,2275,0
|
|
20241024,130400,56344695,2275,2275,2275,2275,0
|
|
20241024,130300,56344695,2275,2275,2275,2275,0
|
|
20241024,130200,56344695,2275,2275,2275,2275,0
|
|
20241024,130100,56344695,2275,2275,2275,2275,0
|
|
20241024,130000,56344695,2275,2275,2275,2275,59
|
|
20241024,125900,56210470,2280,2280,2280,2280,0
|
|
20241024,125800,56210470,2280,2280,2280,2280,4
|
|
20241024,125700,56201350,2280,2280,2280,2280,0
|
|
20241024,125600,56201350,2280,2280,2280,2280,0
|
|
20241024,125500,56201350,2280,2280,2280,2280,863
|
|
20241024,125400,54233710,2280,2280,2280,2280,6
|
|
20241024,125300,54220030,2285,2285,2285,2285,0
|
|
20241024,125200,54220030,2285,2285,2285,2285,0
|
|
20241024,125100,54220030,2285,2285,2285,2285,0
|
|
20241024,125000,54220030,2285,2285,2285,2285,0
|
|
20241024,124900,54220030,2285,2285,2285,2285,0
|
|
20241024,124800,54220030,2285,2285,2285,2285,0
|
|
20241024,124700,54220030,2285,2285,2285,2285,174
|
|
20241024,124600,53822440,2290,2290,2290,2290,0
|
|
20241024,124500,53822440,2290,2290,2290,2290,0
|
|
20241024,124400,53822440,2290,2290,2290,2290,0
|
|
20241024,124300,53822440,2290,2290,2290,2290,0
|
|
20241024,124200,53822440,2290,2290,2290,2290,0
|
|
20241024,124100,53822440,2290,2290,2290,2290,201
|
|
20241024,124000,53362150,2295,2295,2295,2295,0
|
|
20241024,123900,53362150,2295,2295,2295,2295,0
|
|
20241024,123800,53362150,2295,2295,2295,2295,0
|
|
20241024,123700,53362150,2295,2295,2295,2295,0
|
|
20241024,123600,53362150,2295,2295,2295,2295,0
|
|
20241024,123500,53362150,2295,2295,2295,2290,4
|
|
20241024,123400,53352975,2295,2295,2295,2295,1
|
|
20241024,123300,53350680,2290,2290,2290,2290,0
|
|
20241024,123200,53350680,2290,2290,2290,2290,1
|
|
20241024,123100,53348390,2290,2290,2290,2290,7
|
|
20241024,123000,53332360,2295,2295,2295,2295,54
|
|
20241024,122900,53208430,2295,2295,2295,2295,1
|
|
20241024,122800,53206135,2295,2295,2295,2295,0
|
|
20241024,122700,53206135,2295,2295,2295,2295,0
|
|
20241024,122600,53206135,2295,2290,2295,2290,2
|
|
20241024,122500,53201550,2290,2290,2290,2290,2
|
|
20241024,122400,53196970,2290,2290,2290,2290,1
|
|
20241024,122300,53194680,2290,2290,2290,2290,1
|
|
20241024,122200,53192390,2295,2295,2295,2295,0
|
|
20241024,122100,53192390,2295,2295,2295,2295,0
|
|
20241024,122000,53192390,2295,2295,2295,2295,0
|
|
20241024,121900,53192390,2295,2295,2295,2295,0
|
|
20241024,121800,53192390,2295,2295,2295,2295,0
|
|
20241024,121700,53192390,2295,2295,2295,2295,0
|
|
20241024,121600,53192390,2295,2295,2295,2295,0
|
|
20241024,121500,53192390,2295,2295,2295,2295,0
|
|
20241024,121400,53192390,2295,2295,2295,2295,0
|
|
20241024,121300,53192390,2295,2295,2295,2295,0
|
|
20241024,121200,53192390,2295,2290,2295,2290,4
|
|
20241024,121100,53183215,2290,2290,2290,2290,0
|
|
20241024,121000,53183215,2290,2290,2290,2290,100
|
|
20241024,120900,52954215,2295,2290,2295,2290,102
|
|
20241024,120800,52720625,2295,2295,2295,2295,0
|
|
20241024,120700,52720625,2295,2295,2295,2295,0
|
|
20241024,120600,52720625,2295,2295,2295,2295,0
|
|
20241024,120500,52720625,2295,2295,2295,2295,0
|
|
20241024,120400,52720625,2295,2290,2295,2290,7
|
|
20241024,120300,52704575,2290,2290,2290,2290,0
|
|
20241024,120200,52704575,2290,2290,2290,2290,0
|
|
20241024,120100,52704575,2290,2290,2290,2290,0
|
|
20241024,120000,52704575,2290,2290,2290,2290,0
|
|
20241024,115900,52704575,2290,2290,2290,2290,0
|
|
20241024,115800,52704575,2290,2290,2290,2290,53
|
|
20241024,115700,52583205,2290,2290,2290,2290,57
|
|
20241024,115600,52452675,2290,2290,2290,2290,101
|
|
20241024,115500,52221385,2285,2285,2285,2285,1
|
|
20241024,115400,52219100,2295,2295,2295,2295,0
|
|
20241024,115300,52219100,2295,2295,2295,2295,0
|
|
20241024,115200,52219100,2295,2295,2295,2295,0
|
|
20241024,115100,52219100,2295,2295,2295,2295,0
|
|
20241024,115000,52219100,2295,2290,2295,2290,2
|
|
20241024,114900,52214515,2285,2285,2285,2285,0
|
|
20241024,114800,52214515,2285,2285,2285,2285,0
|
|
20241024,114700,52214515,2285,2285,2285,2285,0
|
|
20241024,114600,52214515,2285,2285,2285,2285,239
|
|
20241024,114500,51668400,2285,2285,2285,2285,0
|
|
20241024,114400,51668400,2285,2285,2285,2285,79
|
|
20241024,114300,51487885,2285,2285,2285,2285,0
|
|
20241024,114200,51487885,2285,2285,2285,2285,0
|
|
20241024,114100,51487885,2285,2285,2285,2285,0
|
|
20241024,114000,51487885,2285,2285,2285,2285,0
|
|
20241024,113900,51487885,2285,2285,2285,2285,0
|
|
20241024,113800,51487885,2285,2285,2285,2285,0
|
|
20241024,113700,51487885,2285,2285,2285,2285,0
|
|
20241024,113600,51487885,2285,2285,2285,2285,0
|
|
20241024,113500,51487885,2285,2285,2285,2285,0
|
|
20241024,113400,51487885,2285,2285,2285,2285,0
|
|
20241024,113300,51487885,2285,2285,2285,2285,0
|
|
20241024,113200,51487885,2285,2285,2285,2285,0
|
|
20241024,113100,51487885,2285,2285,2285,2285,0
|
|
20241024,113000,51487885,2285,2285,2285,2285,0
|
|
20241024,112900,51487885,2285,2285,2285,2285,0
|
|
20241024,112800,51487885,2285,2285,2285,2285,0
|
|
20241024,112700,51487885,2285,2285,2285,2285,0
|
|
20241024,112600,51487885,2285,2285,2285,2285,0
|
|
20241024,112500,51487885,2285,2285,2285,2285,0
|
|
20241024,112400,51487885,2285,2285,2285,2285,0
|
|
20241024,112300,51487885,2285,2285,2285,2285,0
|
|
20241024,112200,51487885,2285,2285,2285,2285,0
|
|
20241024,112100,51487885,2285,2285,2285,2285,0
|
|
20241024,112000,51487885,2285,2285,2285,2285,3
|
|
20241024,111900,51481030,2290,2290,2290,2290,408
|
|
20241024,111800,50546710,2290,2290,2290,2290,2
|
|
20241024,111700,50542130,2290,2290,2290,2290,0
|
|
20241024,111600,50542130,2290,2290,2290,2290,5
|
|
20241024,111500,50530680,2290,2290,2290,2290,4
|
|
20241024,111400,50521520,2285,2285,2285,2285,11
|
|
20241024,111300,50496385,2290,2290,2290,2290,2
|
|
20241024,111200,50491805,2290,2290,2290,2290,18
|
|
20241024,111100,50450585,2290,2290,2290,2290,0
|
|
20241024,111000,50450585,2290,2290,2290,2290,1
|
|
20241024,110900,50448295,2285,2285,2285,2285,0
|
|
20241024,110800,50448295,2285,2285,2285,2285,0
|
|
20241024,110700,50448295,2285,2285,2285,2285,0
|
|
20241024,110600,50448295,2285,2285,2285,2285,0
|
|
20241024,110500,50448295,2285,2285,2285,2285,0
|
|
20241024,110400,50448295,2285,2285,2285,2285,0
|
|
20241024,110300,50448295,2285,2285,2285,2285,0
|
|
20241024,110200,50448295,2285,2285,2285,2285,0
|
|
20241024,110100,50448295,2285,2285,2285,2285,0
|
|
20241024,110000,50448295,2285,2285,2285,2285,0
|
|
20241024,105900,50448295,2285,2285,2285,2285,0
|
|
20241024,105800,50448295,2285,2285,2285,2285,0
|
|
20241024,105700,50448295,2285,2285,2285,2285,0
|
|
20241024,105600,50448295,2285,2285,2285,2285,0
|
|
20241024,105500,50448295,2285,2285,2285,2285,0
|
|
20241024,105400,50448295,2285,2285,2285,2285,0
|
|
20241024,105300,50448295,2285,2285,2285,2285,0
|
|
20241024,105200,50448295,2285,2285,2285,2285,0
|
|
20241024,105100,50448295,2285,2285,2285,2285,0
|
|
20241024,105000,50448295,2285,2285,2285,2285,0
|
|
20241024,104900,50448295,2285,2285,2285,2285,0
|
|
20241024,104800,50448295,2285,2285,2285,2285,0
|
|
20241024,104700,50448295,2285,2285,2285,2285,0
|
|
20241024,104600,50448295,2285,2285,2285,2285,0
|
|
20241024,104500,50448295,2285,2285,2285,2285,125
|
|
20241024,104400,50162670,2290,2290,2290,2290,1
|
|
20241024,104300,50160380,2285,2285,2285,2285,59
|
|
20241024,104200,50025565,2290,2290,2290,2290,6
|
|
20241024,104100,50011825,2295,2290,2295,2290,4
|
|
20241024,104000,50002655,2295,2285,2295,2285,763
|
|
20241024,103900,48258660,2280,2280,2280,2280,0
|
|
20241024,103800,48258660,2280,2280,2280,2280,0
|
|
20241024,103700,48258660,2280,2280,2280,2280,0
|
|
20241024,103600,48258660,2280,2280,2280,2280,930
|
|
20241024,103500,46138260,2270,2270,2270,2270,0
|
|
20241024,103400,46138260,2270,2270,2270,2270,10
|
|
20241024,103300,46115560,2270,2270,2270,2270,0
|
|
20241024,103200,46115560,2270,2270,2270,2270,0
|
|
20241024,103100,46115560,2270,2270,2270,2270,0
|
|
20241024,103000,46115560,2270,2270,2270,2270,126
|
|
20241024,102900,45829540,2275,2275,2275,2275,7
|
|
20241024,102800,45813615,2275,2275,2275,2275,0
|
|
20241024,102700,45813615,2275,2275,2275,2275,0
|
|
20241024,102600,45813615,2275,2275,2275,2275,0
|
|
20241024,102500,45813615,2275,2275,2275,2275,0
|
|
20241024,102400,45813615,2275,2275,2275,2275,101
|
|
20241024,102300,45583840,2275,2275,2275,2275,2
|
|
20241024,102200,45579290,2275,2275,2275,2275,35
|
|
20241024,102100,45499665,2280,2280,2280,2280,0
|
|
20241024,102000,45499665,2280,2280,2280,2280,1
|
|
20241024,101900,45497385,2275,2275,2275,2275,0
|
|
20241024,101800,45497385,2275,2275,2275,2275,0
|
|
20241024,101700,45497385,2275,2275,2275,2275,0
|
|
20241024,101600,45497385,2275,2275,2275,2275,0
|
|
20241024,101500,45497385,2275,2275,2275,2275,0
|
|
20241024,101400,45497385,2275,2275,2275,2275,0
|
|
20241024,101300,45497385,2275,2275,2275,2275,0
|
|
20241024,101200,45497385,2275,2280,2280,2275,120
|
|
20241024,101100,45224335,2280,2280,2280,2280,0
|
|
20241024,101000,45224335,2280,2280,2280,2280,11
|
|
20241024,100900,45199255,2285,2285,2285,2285,0
|
|
20241024,100800,45199255,2285,2285,2285,2285,0
|
|
20241024,100700,45199255,2285,2280,2285,2280,456
|
|
20241024,100600,44159550,2280,2280,2280,2280,161
|
|
20241024,100500,43792470,2280,2280,2280,2280,0
|
|
20241024,100400,43792470,2280,2280,2280,2280,2
|
|
20241024,100300,43787910,2280,2275,2280,2275,6
|
|
20241024,100200,43774255,2275,2275,2275,2275,415
|
|
20241024,100100,42830130,2275,2275,2275,2275,100
|
|
20241024,100000,42602630,2275,2280,2280,2275,21
|
|
20241024,095900,42554805,2270,2270,2270,2270,0
|
|
20241024,095800,42554805,2270,2285,2285,2270,4321
|
|
20241024,095700,32734075,2285,2280,2285,2280,37
|
|
20241024,095600,32649680,2280,2280,2280,2280,0
|
|
20241024,095500,32649680,2280,2280,2280,2280,0
|
|
20241024,095400,32649680,2280,2285,2285,2280,52
|
|
20241024,095300,32531110,2285,2290,2290,2285,21
|
|
20241024,095200,32483075,2290,2290,2290,2290,1
|
|
20241024,095100,32480785,2285,2285,2285,2285,129
|
|
20241024,095000,32186020,2290,2290,2290,2290,1
|
|
20241024,094900,32183730,2285,2285,2285,2285,0
|
|
20241024,094800,32183730,2285,2285,2285,2285,0
|
|
20241024,094700,32183730,2285,2285,2285,2285,488
|
|
20241024,094600,31068650,2285,2285,2285,2285,5
|
|
20241024,094500,31057225,2285,2285,2285,2285,0
|
|
20241024,094400,31057225,2285,2285,2285,2285,0
|
|
20241024,094300,31057225,2285,2285,2285,2285,10
|
|
20241024,094200,31034375,2285,2285,2285,2285,1
|
|
20241024,094100,31032090,2285,2285,2285,2285,3
|
|
20241024,094000,31025235,2280,2280,2280,2280,224
|
|
20241024,093900,30514515,2280,2280,2280,2280,0
|
|
20241024,093800,30514515,2280,2280,2280,2280,0
|
|
20241024,093700,30514515,2280,2280,2280,2280,11
|
|
20241024,093600,30489435,2275,2275,2275,2275,0
|
|
20241024,093500,30489435,2275,2275,2275,2275,324
|
|
20241024,093400,29752335,2275,2275,2275,2275,24
|
|
20241024,093300,29697735,2275,2275,2275,2275,0
|
|
20241024,093200,29697735,2275,2275,2275,2275,0
|
|
20241024,093100,29697735,2275,2275,2275,2275,0
|
|
20241024,093000,29697735,2275,2275,2275,2270,555
|
|
20241024,092900,28435295,2275,2275,2275,2275,0
|
|
20241024,092800,28435295,2275,2275,2275,2275,0
|
|
20241024,092700,28435295,2275,2275,2275,2275,4
|
|
20241024,092600,28426195,2285,2285,2285,2285,2
|
|
20241024,092500,28421625,2275,2275,2275,2275,28
|
|
20241024,092400,28357925,2275,2285,2285,2275,437
|
|
20241024,092300,27362750,2280,2280,2280,2280,1
|
|
20241024,092200,27360470,2275,2270,2275,2270,41
|
|
20241024,092100,27267350,2270,2270,2270,2270,450
|
|
20241024,092000,26245850,2280,2270,2280,2270,22
|
|
20241024,091900,26195700,2280,2280,2280,2280,0
|
|
20241024,091800,26195700,2280,2275,2280,2270,770
|
|
20241024,091700,24444175,2275,2275,2285,2275,82
|
|
20241024,091600,24257415,2275,2280,2280,2275,2441
|
|
20241024,091500,18692495,2285,2285,2285,2285,73
|
|
20241024,091400,18525690,2285,2285,2285,2285,48
|
|
20241024,091300,18416010,2280,2280,2280,2280,0
|
|
20241024,091200,18416010,2280,2280,2280,2280,0
|
|
20241024,091100,18416010,2280,2290,2290,2280,526
|
|
20241024,091000,17214250,2290,2285,2295,2285,211
|
|
20241024,090900,16730995,2295,2295,2295,2285,1349
|
|
20241024,090800,13642015,2295,2295,2295,2295,0
|
|
20241024,090700,13642015,2295,2295,2295,2295,106
|
|
20241024,090600,13398745,2295,2305,2305,2295,2982
|
|
20241024,090500,6540050,2305,2305,2305,2305,0
|
|
20241024,090400,6540050,2305,2305,2305,2305,0
|
|
20241024,090300,6540050,2305,2315,2315,2300,66
|
|
20241024,090200,6387595,2315,2315,2315,2315,0
|
|
20241024,090100,6387595,2315,2315,2315,2315,0
|
|
20241024,090000,6387595,2315,2320,2335,2300,2747
|