626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192300,137393860,2795,2795,2795,2795,174
|
|
20241024,192200,137393860,2795,2795,2795,2795,0
|
|
20241024,192100,137393860,2795,2795,2795,2795,0
|
|
20241024,192000,137393860,2795,2795,2795,2795,0
|
|
20241024,191900,137393860,2795,2795,2795,2795,0
|
|
20241024,191800,137393860,2795,2795,2795,2795,0
|
|
20241024,191700,137393860,2795,2795,2795,2795,0
|
|
20241024,191600,137393860,2795,2795,2795,2795,0
|
|
20241024,191500,137393860,2795,2795,2795,2795,0
|
|
20241024,191400,137393860,2795,2795,2795,2795,0
|
|
20241024,191300,137393860,2795,2795,2795,2795,0
|
|
20241024,191200,137393860,2795,2795,2795,2795,0
|
|
20241024,191100,137393860,2795,2795,2795,2795,0
|
|
20241024,191000,137393860,2795,2795,2795,2795,0
|
|
20241024,190900,137393860,2795,2795,2795,2795,0
|
|
20241024,190800,137393860,2795,2795,2795,2795,0
|
|
20241024,190700,137393860,2795,2795,2795,2795,0
|
|
20241024,190600,137393860,2795,2795,2795,2795,0
|
|
20241024,190500,137393860,2795,2795,2795,2795,0
|
|
20241024,190400,137393860,2795,2795,2795,2795,0
|
|
20241024,190300,137393860,2795,2795,2795,2795,0
|
|
20241024,190200,137393860,2795,2795,2795,2795,0
|
|
20241024,190100,137393860,2795,2795,2795,2795,0
|
|
20241024,190000,137393860,2795,2795,2795,2795,0
|
|
20241024,185900,137393860,2795,2795,2795,2795,0
|
|
20241024,185800,137393860,2795,2795,2795,2795,0
|
|
20241024,185700,137393860,2795,2795,2795,2795,0
|
|
20241024,185600,137393860,2795,2795,2795,2795,0
|
|
20241024,185500,137393860,2795,2795,2795,2795,0
|
|
20241024,185400,137393860,2795,2795,2795,2795,0
|
|
20241024,185300,137393860,2795,2795,2795,2795,174
|
|
20241024,185200,137393860,2795,2795,2795,2795,0
|
|
20241024,185100,137393860,2795,2795,2795,2795,0
|
|
20241024,185000,137393860,2795,2795,2795,2795,0
|
|
20241024,184900,137393860,2795,2795,2795,2795,0
|
|
20241024,184800,137393860,2795,2795,2795,2795,0
|
|
20241024,184700,137393860,2795,2795,2795,2795,0
|
|
20241024,184600,137393860,2795,2795,2795,2795,0
|
|
20241024,184500,137393860,2795,2795,2795,2795,0
|
|
20241024,184400,137393860,2795,2795,2795,2795,0
|
|
20241024,184300,137393860,2795,2795,2795,2795,0
|
|
20241024,184200,137393860,2795,2795,2795,2795,0
|
|
20241024,184100,137393860,2795,2795,2795,2795,0
|
|
20241024,184000,137393860,2795,2795,2795,2795,0
|
|
20241024,183900,137393860,2795,2795,2795,2795,0
|
|
20241024,183800,137393860,2795,2795,2795,2795,0
|
|
20241024,183700,137393860,2795,2795,2795,2795,0
|
|
20241024,183600,137393860,2795,2795,2795,2795,0
|
|
20241024,183500,137393860,2795,2795,2795,2795,0
|
|
20241024,183400,137393860,2795,2795,2795,2795,0
|
|
20241024,183300,137393860,2795,2795,2795,2795,0
|
|
20241024,183200,137393860,2795,2795,2795,2795,0
|
|
20241024,183100,137393860,2795,2795,2795,2795,0
|
|
20241024,183000,137393860,2795,2795,2795,2795,0
|
|
20241024,182900,137393860,2795,2795,2795,2795,0
|
|
20241024,182800,137393860,2795,2795,2795,2795,0
|
|
20241024,182700,137393860,2795,2795,2795,2795,0
|
|
20241024,182600,137393860,2795,2795,2795,2795,0
|
|
20241024,182500,137393860,2795,2795,2795,2795,0
|
|
20241024,182400,137393860,2795,2795,2795,2795,0
|
|
20241024,182300,137393860,2795,2795,2795,2795,174
|
|
20241024,182200,137393860,2795,2795,2795,2795,0
|
|
20241024,182100,137393860,2795,2795,2795,2795,0
|
|
20241024,182000,137393860,2795,2795,2795,2795,0
|
|
20241024,181900,137393860,2795,2795,2795,2795,0
|
|
20241024,181800,137393860,2795,2795,2795,2795,0
|
|
20241024,181700,137393860,2795,2795,2795,2795,0
|
|
20241024,181600,137393860,2795,2795,2795,2795,0
|
|
20241024,181500,137393860,2795,2795,2795,2795,0
|
|
20241024,181400,137393860,2795,2795,2795,2795,0
|
|
20241024,181300,137393860,2795,2795,2795,2795,0
|
|
20241024,181200,137393860,2795,2795,2795,2795,0
|
|
20241024,181100,137393860,2795,2795,2795,2795,0
|
|
20241024,181000,137393860,2795,2795,2795,2795,0
|
|
20241024,180900,137393860,2795,2795,2795,2795,0
|
|
20241024,180800,137393860,2795,2795,2795,2795,0
|
|
20241024,180700,137393860,2795,2795,2795,2795,0
|
|
20241024,180600,137393860,2795,2795,2795,2795,0
|
|
20241024,180500,137393860,2795,2795,2795,2795,0
|
|
20241024,180400,137393860,2795,2795,2795,2795,0
|
|
20241024,180300,137393860,2795,2795,2795,2795,0
|
|
20241024,180200,137393860,2795,2795,2795,2795,0
|
|
20241024,180100,137393860,2795,2795,2795,2795,0
|
|
20241024,180000,137393860,2795,2795,2795,2795,0
|
|
20241024,175900,137393860,2795,2795,2795,2795,0
|
|
20241024,175800,137393860,2795,2795,2795,2795,0
|
|
20241024,175700,137393860,2795,2795,2795,2795,0
|
|
20241024,175600,137393860,2795,2795,2795,2795,0
|
|
20241024,175500,137393860,2795,2795,2795,2795,0
|
|
20241024,175400,137393860,2795,2795,2795,2795,0
|
|
20241024,175300,137393860,2795,2795,2795,2795,174
|
|
20241024,175200,137393860,2795,2795,2795,2795,0
|
|
20241024,175100,137393860,2795,2795,2795,2795,0
|
|
20241024,175000,137393860,2795,2795,2795,2795,0
|
|
20241024,174900,137393860,2795,2795,2795,2795,0
|
|
20241024,174800,137393860,2795,2795,2795,2795,0
|
|
20241024,174700,137393860,2795,2795,2795,2795,0
|
|
20241024,174600,137393860,2795,2795,2795,2795,0
|
|
20241024,174500,137393860,2795,2795,2795,2795,0
|
|
20241024,174400,137393860,2795,2795,2795,2795,0
|
|
20241024,174300,137393860,2795,2795,2795,2795,0
|
|
20241024,174200,137393860,2795,2795,2795,2795,0
|
|
20241024,174100,137393860,2795,2795,2795,2795,0
|
|
20241024,174000,137393860,2795,2795,2795,2795,0
|
|
20241024,173900,137393860,2795,2795,2795,2795,0
|
|
20241024,173800,137393860,2795,2795,2795,2795,0
|
|
20241024,173700,137393860,2795,2795,2795,2795,0
|
|
20241024,173600,137393860,2795,2795,2795,2795,0
|
|
20241024,173500,137393860,2795,2795,2795,2795,0
|
|
20241024,173400,137393860,2795,2795,2795,2795,0
|
|
20241024,173300,137393860,2795,2795,2795,2795,0
|
|
20241024,173200,137393860,2795,2795,2795,2795,0
|
|
20241024,173100,137393860,2795,2795,2795,2795,0
|
|
20241024,173000,137393860,2795,2795,2795,2795,0
|
|
20241024,172900,137393860,2795,2795,2795,2795,0
|
|
20241024,172800,137393860,2795,2795,2795,2795,0
|
|
20241024,172700,137393860,2795,2795,2795,2795,0
|
|
20241024,172600,137393860,2795,2795,2795,2795,0
|
|
20241024,172500,137393860,2795,2795,2795,2795,0
|
|
20241024,172400,137393860,2795,2795,2795,2795,0
|
|
20241024,172300,137393860,2795,2795,2795,2795,174
|
|
20241024,172200,137393860,2795,2795,2795,2795,0
|
|
20241024,172100,137393860,2795,2795,2795,2795,0
|
|
20241024,172000,137393860,2795,2795,2795,2795,0
|
|
20241024,171900,137393860,2795,2795,2795,2795,0
|
|
20241024,171800,137393860,2795,2795,2795,2795,0
|
|
20241024,171700,137393860,2795,2795,2795,2795,0
|
|
20241024,171600,137393860,2795,2795,2795,2795,0
|
|
20241024,171500,137393860,2795,2795,2795,2795,0
|
|
20241024,171400,137393860,2795,2795,2795,2795,0
|
|
20241024,171300,137393860,2795,2795,2795,2795,0
|
|
20241024,171200,137393860,2795,2795,2795,2795,0
|
|
20241024,171100,137393860,2795,2795,2795,2795,0
|
|
20241024,171000,137393860,2795,2795,2795,2795,0
|
|
20241024,170900,137393860,2795,2795,2795,2795,0
|
|
20241024,170800,137393860,2795,2795,2795,2795,0
|
|
20241024,170700,137393860,2795,2795,2795,2795,0
|
|
20241024,170600,137393860,2795,2795,2795,2795,0
|
|
20241024,170500,137393860,2795,2795,2795,2795,0
|
|
20241024,170400,137393860,2795,2795,2795,2795,0
|
|
20241024,170300,137393860,2795,2795,2795,2795,0
|
|
20241024,170200,137393860,2795,2795,2795,2795,0
|
|
20241024,170100,137393860,2795,2795,2795,2795,0
|
|
20241024,170000,137393860,2795,2795,2795,2795,0
|
|
20241024,165900,137393860,2795,2795,2795,2795,0
|
|
20241024,165800,137393860,2795,2795,2795,2795,0
|
|
20241024,165700,137393860,2795,2795,2795,2795,0
|
|
20241024,165600,137393860,2795,2795,2795,2795,0
|
|
20241024,165500,137393860,2795,2795,2795,2795,0
|
|
20241024,165400,137393860,2795,2795,2795,2795,0
|
|
20241024,165300,137393860,2795,2795,2795,2795,174
|
|
20241024,165200,137393860,2795,2795,2795,2795,0
|
|
20241024,165100,137393860,2795,2795,2795,2795,0
|
|
20241024,165000,137393860,2795,2795,2795,2795,0
|
|
20241024,164900,137393860,2795,2795,2795,2795,0
|
|
20241024,164800,137393860,2795,2795,2795,2795,0
|
|
20241024,164700,137393860,2795,2795,2795,2795,0
|
|
20241024,164600,137393860,2795,2795,2795,2795,0
|
|
20241024,164500,137393860,2795,2795,2795,2795,0
|
|
20241024,164400,137393860,2795,2795,2795,2795,0
|
|
20241024,164300,137393860,2795,2795,2795,2795,0
|
|
20241024,164200,137393860,2795,2795,2795,2795,0
|
|
20241024,164100,137393860,2795,2795,2795,2795,0
|
|
20241024,164000,137393860,2795,2795,2795,2795,0
|
|
20241024,163900,137393860,2795,2795,2795,2795,0
|
|
20241024,163800,137393860,2795,2795,2795,2795,0
|
|
20241024,163700,137393860,2795,2795,2795,2795,0
|
|
20241024,163600,137393860,2795,2795,2795,2795,0
|
|
20241024,163500,137393860,2795,2795,2795,2795,0
|
|
20241024,163400,137393860,2795,2795,2795,2795,0
|
|
20241024,163300,137393860,2795,2795,2795,2795,0
|
|
20241024,163200,137393860,2795,2795,2795,2795,0
|
|
20241024,163100,137393860,2795,2795,2795,2795,0
|
|
20241024,163000,137393860,2795,2795,2795,2795,0
|
|
20241024,162900,137393860,2795,2795,2795,2795,0
|
|
20241024,162800,137393860,2795,2795,2795,2795,0
|
|
20241024,162700,137393860,2795,2795,2795,2795,0
|
|
20241024,162600,137393860,2795,2795,2795,2795,0
|
|
20241024,162500,137393860,2795,2795,2795,2795,0
|
|
20241024,162400,137393860,2795,2795,2795,2795,0
|
|
20241024,162300,137393860,2795,2795,2795,2795,174
|
|
20241024,162200,137393860,2795,2795,2795,2795,0
|
|
20241024,162100,137393860,2795,2795,2795,2795,0
|
|
20241024,162000,137393860,2795,2795,2795,2795,0
|
|
20241024,161900,137393860,2795,2795,2795,2795,0
|
|
20241024,161800,137393860,2795,2795,2795,2795,0
|
|
20241024,161700,137393860,2795,2795,2795,2795,0
|
|
20241024,161600,137393860,2795,2795,2795,2795,0
|
|
20241024,161500,137393860,2795,2795,2795,2795,0
|
|
20241024,161400,137393860,2795,2795,2795,2795,0
|
|
20241024,161300,137393860,2795,2795,2795,2795,0
|
|
20241024,161200,137393860,2795,2795,2795,2795,0
|
|
20241024,161100,137393860,2795,2795,2795,2795,0
|
|
20241024,161000,137393860,2795,2795,2795,2795,0
|
|
20241024,160900,137393860,2795,2795,2795,2795,0
|
|
20241024,160800,137393860,2795,2795,2795,2795,0
|
|
20241024,160700,137393860,2795,2795,2795,2795,0
|
|
20241024,160600,137393860,2795,2795,2795,2795,0
|
|
20241024,160500,137393860,2795,2795,2795,2795,0
|
|
20241024,160400,137393860,2795,2795,2795,2795,0
|
|
20241024,160300,137393860,2795,2795,2795,2795,0
|
|
20241024,160200,137393860,2795,2795,2795,2795,0
|
|
20241024,160100,137393860,2795,2795,2795,2795,0
|
|
20241024,160000,137393860,2795,2795,2795,2795,0
|
|
20241024,155900,137393860,2795,2795,2795,2795,0
|
|
20241024,155800,137393860,2795,2795,2795,2795,0
|
|
20241024,155700,137393860,2795,2795,2795,2795,0
|
|
20241024,155600,137393860,2795,2795,2795,2795,0
|
|
20241024,155500,137393860,2795,2795,2795,2795,0
|
|
20241024,155400,137393860,2795,2795,2795,2795,0
|
|
20241024,155300,137393860,2795,2795,2795,2795,174
|
|
20241024,155200,137393860,2795,2795,2795,2795,0
|
|
20241024,155100,137393860,2795,2795,2795,2795,0
|
|
20241024,155000,137393860,2795,2795,2795,2795,0
|
|
20241024,154900,137393860,2795,2795,2795,2795,0
|
|
20241024,154800,137393860,2795,2795,2795,2795,0
|
|
20241024,154700,137393860,2795,2795,2795,2795,0
|
|
20241024,154600,137393860,2795,2795,2795,2795,0
|
|
20241024,154500,137393860,2795,2795,2795,2795,0
|
|
20241024,154400,137393860,2795,2795,2795,2795,0
|
|
20241024,154300,137393860,2795,2795,2795,2795,0
|
|
20241024,154200,137393860,2795,2795,2795,2795,0
|
|
20241024,154100,137393860,2795,2795,2795,2795,0
|
|
20241024,154000,137393860,2795,2795,2795,2795,0
|
|
20241024,153900,137393860,2795,2795,2795,2795,0
|
|
20241024,153800,137393860,2795,2795,2795,2795,0
|
|
20241024,153700,137393860,2795,2795,2795,2795,0
|
|
20241024,153600,137393860,2795,2795,2795,2795,0
|
|
20241024,153500,137393860,2795,2795,2795,2795,0
|
|
20241024,153400,137393860,2795,2795,2795,2795,0
|
|
20241024,153300,137393860,2795,2795,2795,2795,0
|
|
20241024,153200,137393860,2795,2795,2795,2795,0
|
|
20241024,153100,137393860,2795,2795,2795,2795,0
|
|
20241024,153000,137393860,2795,2795,2795,2795,174
|
|
20241024,152900,136907530,2790,2790,2790,2790,0
|
|
20241024,152800,136907530,2790,2790,2790,2790,0
|
|
20241024,152700,136907530,2790,2790,2790,2790,0
|
|
20241024,152600,136907530,2790,2790,2790,2790,0
|
|
20241024,152500,136907530,2790,2790,2790,2790,0
|
|
20241024,152400,136907530,2790,2790,2790,2790,0
|
|
20241024,152300,136907530,2790,2790,2790,2790,0
|
|
20241024,152200,136907530,2790,2790,2790,2790,0
|
|
20241024,152100,136907530,2790,2790,2790,2790,0
|
|
20241024,152000,136907530,2790,2790,2790,2790,0
|
|
20241024,151900,136907530,2790,2790,2795,2790,22
|
|
20241024,151800,136846145,2795,2790,2795,2790,21
|
|
20241024,151700,136787550,2795,2790,2795,2790,3
|
|
20241024,151600,136779175,2800,2800,2800,2800,5
|
|
20241024,151500,136765175,2800,2800,2800,2800,0
|
|
20241024,151400,136765175,2800,2800,2800,2800,0
|
|
20241024,151300,136765175,2800,2800,2800,2800,0
|
|
20241024,151200,136765175,2800,2800,2800,2800,0
|
|
20241024,151100,136765175,2800,2800,2800,2800,0
|
|
20241024,151000,136765175,2800,2800,2800,2800,8
|
|
20241024,150900,136742775,2790,2790,2790,2790,4
|
|
20241024,150800,136731615,2800,2800,2800,2800,0
|
|
20241024,150700,136731615,2800,2800,2800,2800,0
|
|
20241024,150600,136731615,2800,2800,2800,2800,0
|
|
20241024,150500,136731615,2800,2800,2800,2800,0
|
|
20241024,150400,136731615,2800,2795,2800,2795,2
|
|
20241024,150300,136726020,2795,2790,2795,2785,181
|
|
20241024,150200,136221630,2805,2805,2805,2805,0
|
|
20241024,150100,136221630,2805,2805,2805,2805,0
|
|
20241024,150000,136221630,2805,2805,2805,2805,0
|
|
20241024,145900,136221630,2805,2805,2805,2805,0
|
|
20241024,145800,136221630,2805,2805,2805,2805,0
|
|
20241024,145700,136221630,2805,2805,2805,2805,0
|
|
20241024,145600,136221630,2805,2805,2805,2805,0
|
|
20241024,145500,136221630,2805,2805,2805,2805,0
|
|
20241024,145400,136221630,2805,2805,2805,2805,0
|
|
20241024,145300,136221630,2805,2805,2805,2805,0
|
|
20241024,145200,136221630,2805,2795,2805,2795,8
|
|
20241024,145100,136199260,2790,2790,2790,2790,1
|
|
20241024,145000,136196470,2805,2805,2805,2805,0
|
|
20241024,144900,136196470,2805,2805,2805,2805,0
|
|
20241024,144800,136196470,2805,2805,2805,2805,0
|
|
20241024,144700,136196470,2805,2805,2805,2805,0
|
|
20241024,144600,136196470,2805,2805,2805,2805,0
|
|
20241024,144500,136196470,2805,2805,2805,2805,0
|
|
20241024,144400,136196470,2805,2805,2805,2805,0
|
|
20241024,144300,136196470,2805,2805,2805,2805,0
|
|
20241024,144200,136196470,2805,2805,2805,2805,0
|
|
20241024,144100,136196470,2805,2805,2805,2805,0
|
|
20241024,144000,136196470,2805,2795,2805,2795,6
|
|
20241024,143900,136179690,2800,2785,2800,2785,12
|
|
20241024,143800,136146225,2800,2800,2800,2800,0
|
|
20241024,143700,136146225,2800,2800,2800,2800,0
|
|
20241024,143600,136146225,2800,2790,2800,2790,10
|
|
20241024,143500,136118310,2790,2790,2790,2790,50
|
|
20241024,143400,135978810,2800,2800,2800,2800,0
|
|
20241024,143300,135978810,2800,2800,2800,2800,0
|
|
20241024,143200,135978810,2800,2800,2800,2800,0
|
|
20241024,143100,135978810,2800,2795,2800,2795,2
|
|
20241024,143000,135973215,2795,2795,2795,2795,1
|
|
20241024,142900,135970420,2800,2795,2800,2795,3
|
|
20241024,142800,135962030,2795,2785,2795,2785,995
|
|
20241024,142700,133189905,2795,2795,2795,2795,1
|
|
20241024,142600,133187110,2785,2785,2785,2785,208
|
|
20241024,142500,132607830,2785,2785,2785,2785,0
|
|
20241024,142400,132607830,2785,2785,2785,2785,7
|
|
20241024,142300,132588335,2780,2795,2795,2780,2922
|
|
20241024,142200,124446285,2800,2800,2800,2800,0
|
|
20241024,142100,124446285,2800,2800,2800,2800,25
|
|
20241024,142000,124376285,2800,2800,2800,2800,0
|
|
20241024,141900,124376285,2800,2815,2815,2800,9895
|
|
20241024,141800,96616835,2815,2820,2820,2815,4
|
|
20241024,141700,96605560,2815,2815,2815,2815,0
|
|
20241024,141600,96605560,2815,2820,2820,2815,1220
|
|
20241024,141500,93165245,2820,2820,2820,2820,200
|
|
20241024,141400,92601245,2825,2825,2825,2825,0
|
|
20241024,141300,92601245,2825,2825,2825,2825,1
|
|
20241024,141200,92598420,2820,2820,2825,2820,38
|
|
20241024,141100,92491250,2820,2820,2820,2820,855
|
|
20241024,141000,90080150,2820,2820,2820,2820,0
|
|
20241024,140900,90080150,2820,2820,2820,2820,0
|
|
20241024,140800,90080150,2820,2820,2820,2820,2
|
|
20241024,140700,90074510,2820,2820,2820,2820,0
|
|
20241024,140600,90074510,2820,2825,2825,2820,932
|
|
20241024,140500,87446265,2820,2820,2820,2820,30
|
|
20241024,140400,87361665,2825,2825,2825,2825,10
|
|
20241024,140300,87333415,2820,2825,2825,2820,453
|
|
20241024,140200,86054190,2820,2820,2820,2820,0
|
|
20241024,140100,86054190,2820,2820,2820,2820,65
|
|
20241024,140000,85870890,2820,2820,2820,2820,0
|
|
20241024,135900,85870890,2820,2820,2820,2820,0
|
|
20241024,135800,85870890,2820,2820,2820,2820,1923
|
|
20241024,135700,80448030,2820,2820,2820,2820,72
|
|
20241024,135600,80244990,2820,2820,2820,2820,24
|
|
20241024,135500,80177310,2820,2820,2820,2820,1904
|
|
20241024,135400,74808030,2820,2820,2820,2820,365
|
|
20241024,135300,73778730,2820,2820,2820,2820,0
|
|
20241024,135200,73778730,2820,2820,2820,2820,0
|
|
20241024,135100,73778730,2820,2820,2820,2820,1
|
|
20241024,135000,73775910,2815,2820,2820,2815,3208
|
|
20241024,134900,64729420,2825,2825,2825,2825,0
|
|
20241024,134800,64729420,2825,2825,2825,2825,0
|
|
20241024,134700,64729420,2825,2825,2825,2825,0
|
|
20241024,134600,64729420,2825,2825,2825,2825,1
|
|
20241024,134500,64726595,2825,2825,2825,2825,0
|
|
20241024,134400,64726595,2825,2825,2825,2825,0
|
|
20241024,134300,64726595,2825,2825,2825,2825,0
|
|
20241024,134200,64726595,2825,2825,2825,2825,20
|
|
20241024,134100,64670095,2825,2825,2825,2825,5
|
|
20241024,134000,64655970,2825,2825,2825,2825,0
|
|
20241024,133900,64655970,2825,2825,2825,2825,0
|
|
20241024,133800,64655970,2825,2820,2825,2820,123
|
|
20241024,133700,64309105,2830,2830,2830,2830,0
|
|
20241024,133600,64309105,2830,2830,2830,2830,0
|
|
20241024,133500,64309105,2830,2830,2830,2830,0
|
|
20241024,133400,64309105,2830,2830,2830,2830,0
|
|
20241024,133300,64309105,2830,2830,2830,2830,0
|
|
20241024,133200,64309105,2830,2830,2830,2830,0
|
|
20241024,133100,64309105,2830,2830,2830,2830,0
|
|
20241024,133000,64309105,2830,2820,2830,2820,183
|
|
20241024,132900,63792285,2820,2820,2820,2820,422
|
|
20241024,132800,62602245,2820,2820,2820,2820,0
|
|
20241024,132700,62602245,2820,2820,2820,2820,1
|
|
20241024,132600,62599425,2815,2815,2815,2815,299
|
|
20241024,132500,61757740,2815,2810,2815,2805,1536
|
|
20241024,132400,57441935,2810,2810,2810,2810,0
|
|
20241024,132300,57441935,2810,2805,2810,2805,385
|
|
20241024,132200,56361610,2805,2805,2805,2805,0
|
|
20241024,132100,56361610,2805,2805,2805,2805,72
|
|
20241024,132000,56159650,2800,2800,2800,2800,639
|
|
20241024,131900,54370450,2795,2795,2795,2795,90
|
|
20241024,131800,54118900,2795,2795,2795,2795,0
|
|
20241024,131700,54118900,2795,2795,2795,2795,0
|
|
20241024,131600,54118900,2795,2790,2795,2790,2
|
|
20241024,131500,54113315,2795,2795,2795,2795,0
|
|
20241024,131400,54113315,2795,2795,2795,2795,0
|
|
20241024,131300,54113315,2795,2795,2795,2795,2700
|
|
20241024,131200,46566815,2795,2795,2795,2795,0
|
|
20241024,131100,46566815,2795,2795,2795,2795,0
|
|
20241024,131000,46566815,2795,2790,2795,2790,2201
|
|
20241024,130900,40426020,2790,2785,2790,2785,7
|
|
20241024,130800,40406520,2785,2785,2785,2785,0
|
|
20241024,130700,40406520,2785,2785,2785,2785,0
|
|
20241024,130600,40406520,2785,2785,2785,2785,0
|
|
20241024,130500,40406520,2785,2785,2785,2785,993
|
|
20241024,130400,37641015,2785,2785,2785,2785,0
|
|
20241024,130300,37641015,2785,2785,2785,2785,7
|
|
20241024,130200,37621520,2790,2790,2790,2790,0
|
|
20241024,130100,37621520,2790,2790,2790,2790,0
|
|
20241024,130000,37621520,2790,2790,2790,2790,0
|
|
20241024,125900,37621520,2790,2790,2790,2790,0
|
|
20241024,125800,37621520,2790,2790,2790,2790,0
|
|
20241024,125700,37621520,2790,2790,2790,2790,0
|
|
20241024,125600,37621520,2790,2790,2790,2790,0
|
|
20241024,125500,37621520,2790,2790,2790,2790,0
|
|
20241024,125400,37621520,2790,2790,2790,2790,0
|
|
20241024,125300,37621520,2790,2790,2790,2790,0
|
|
20241024,125200,37621520,2790,2790,2790,2790,0
|
|
20241024,125100,37621520,2790,2790,2790,2790,0
|
|
20241024,125000,37621520,2790,2790,2790,2790,0
|
|
20241024,124900,37621520,2790,2790,2790,2790,0
|
|
20241024,124800,37621520,2790,2790,2790,2790,1
|
|
20241024,124700,37618730,2780,2780,2780,2780,8
|
|
20241024,124600,37596490,2780,2780,2780,2780,0
|
|
20241024,124500,37596490,2780,2780,2780,2780,0
|
|
20241024,124400,37596490,2780,2780,2780,2780,0
|
|
20241024,124300,37596490,2780,2780,2780,2780,0
|
|
20241024,124200,37596490,2780,2780,2780,2780,0
|
|
20241024,124100,37596490,2780,2780,2780,2780,0
|
|
20241024,124000,37596490,2780,2780,2780,2780,90
|
|
20241024,123900,37346290,2780,2780,2780,2780,0
|
|
20241024,123800,37346290,2780,2780,2780,2780,0
|
|
20241024,123700,37346290,2780,2780,2780,2780,0
|
|
20241024,123600,37346290,2780,2780,2780,2780,0
|
|
20241024,123500,37346290,2780,2780,2780,2780,0
|
|
20241024,123400,37346290,2780,2780,2780,2780,0
|
|
20241024,123300,37346290,2780,2780,2780,2780,0
|
|
20241024,123200,37346290,2780,2780,2780,2780,0
|
|
20241024,123100,37346290,2780,2780,2780,2780,0
|
|
20241024,123000,37346290,2780,2780,2780,2780,2000
|
|
20241024,122900,31786290,2790,2790,2790,2790,0
|
|
20241024,122800,31786290,2790,2790,2790,2790,20
|
|
20241024,122700,31730490,2790,2790,2790,2790,0
|
|
20241024,122600,31730490,2790,2790,2790,2790,2
|
|
20241024,122500,31724910,2780,2780,2780,2780,0
|
|
20241024,122400,31724910,2780,2780,2780,2780,1
|
|
20241024,122300,31722130,2790,2790,2790,2790,0
|
|
20241024,122200,31722130,2790,2790,2790,2790,30
|
|
20241024,122100,31638430,2790,2790,2790,2790,8
|
|
20241024,122000,31616110,2790,2790,2790,2790,4
|
|
20241024,121900,31604950,2790,2790,2790,2790,0
|
|
20241024,121800,31604950,2790,2790,2790,2790,0
|
|
20241024,121700,31604950,2790,2790,2790,2790,0
|
|
20241024,121600,31604950,2790,2790,2790,2790,0
|
|
20241024,121500,31604950,2790,2790,2790,2790,396
|
|
20241024,121400,30500110,2795,2795,2795,2795,1
|
|
20241024,121300,30497315,2790,2790,2790,2790,0
|
|
20241024,121200,30497315,2790,2790,2790,2790,0
|
|
20241024,121100,30497315,2790,2790,2790,2790,0
|
|
20241024,121000,30497315,2790,2790,2790,2790,0
|
|
20241024,120900,30497315,2790,2790,2790,2790,0
|
|
20241024,120800,30497315,2790,2790,2790,2790,0
|
|
20241024,120700,30497315,2790,2790,2790,2790,0
|
|
20241024,120600,30497315,2790,2790,2790,2790,1
|
|
20241024,120500,30494525,2790,2790,2790,2790,0
|
|
20241024,120400,30494525,2790,2790,2790,2790,9
|
|
20241024,120300,30469415,2790,2790,2790,2790,0
|
|
20241024,120200,30469415,2790,2790,2790,2790,0
|
|
20241024,120100,30469415,2790,2790,2790,2790,15
|
|
20241024,120000,30427565,2795,2795,2795,2795,25
|
|
20241024,115900,30357690,2795,2795,2795,2795,0
|
|
20241024,115800,30357690,2795,2795,2795,2795,0
|
|
20241024,115700,30357690,2795,2795,2795,2795,0
|
|
20241024,115600,30357690,2795,2795,2795,2795,100
|
|
20241024,115500,30078190,2795,2795,2795,2795,0
|
|
20241024,115400,30078190,2795,2795,2795,2795,100
|
|
20241024,115300,29798690,2795,2795,2795,2795,0
|
|
20241024,115200,29798690,2795,2795,2795,2795,0
|
|
20241024,115100,29798690,2795,2795,2795,2795,715
|
|
20241024,115000,27800265,2790,2790,2790,2790,0
|
|
20241024,114900,27800265,2790,2790,2790,2790,0
|
|
20241024,114800,27800265,2790,2790,2790,2790,0
|
|
20241024,114700,27800265,2790,2790,2790,2790,0
|
|
20241024,114600,27800265,2790,2790,2790,2790,0
|
|
20241024,114500,27800265,2790,2790,2790,2790,0
|
|
20241024,114400,27800265,2790,2790,2790,2790,4
|
|
20241024,114300,27789105,2795,2795,2795,2795,0
|
|
20241024,114200,27789105,2795,2795,2795,2795,10
|
|
20241024,114100,27761155,2790,2790,2790,2790,0
|
|
20241024,114000,27761155,2790,2790,2790,2790,1
|
|
20241024,113900,27758365,2790,2790,2790,2790,0
|
|
20241024,113800,27758365,2790,2790,2790,2790,0
|
|
20241024,113700,27758365,2790,2790,2790,2790,0
|
|
20241024,113600,27758365,2790,2790,2790,2790,50
|
|
20241024,113500,27618865,2790,2790,2790,2790,8
|
|
20241024,113400,27596545,2795,2795,2795,2795,0
|
|
20241024,113300,27596545,2795,2795,2795,2795,0
|
|
20241024,113200,27596545,2795,2795,2795,2795,0
|
|
20241024,113100,27596545,2795,2795,2795,2795,0
|
|
20241024,113000,27596545,2795,2795,2795,2795,0
|
|
20241024,112900,27596545,2795,2795,2795,2795,0
|
|
20241024,112800,27596545,2795,2795,2795,2795,0
|
|
20241024,112700,27596545,2795,2795,2795,2795,0
|
|
20241024,112600,27596545,2795,2795,2795,2795,0
|
|
20241024,112500,27596545,2795,2795,2795,2795,0
|
|
20241024,112400,27596545,2795,2795,2795,2795,0
|
|
20241024,112300,27596545,2795,2795,2795,2795,26
|
|
20241024,112200,27523875,2795,2795,2795,2795,0
|
|
20241024,112100,27523875,2795,2795,2795,2795,0
|
|
20241024,112000,27523875,2795,2795,2795,2795,0
|
|
20241024,111900,27523875,2795,2795,2795,2795,0
|
|
20241024,111800,27523875,2795,2795,2795,2795,0
|
|
20241024,111700,27523875,2795,2795,2795,2795,0
|
|
20241024,111600,27523875,2795,2795,2795,2795,1
|
|
20241024,111500,27521080,2800,2800,2800,2800,0
|
|
20241024,111400,27521080,2800,2795,2800,2795,203
|
|
20241024,111300,26953375,2795,2795,2795,2795,0
|
|
20241024,111200,26953375,2795,2795,2795,2795,0
|
|
20241024,111100,26953375,2795,2795,2795,2795,200
|
|
20241024,111000,26394375,2795,2795,2795,2795,600
|
|
20241024,110900,24717375,2795,2795,2795,2795,23
|
|
20241024,110800,24653090,2790,2785,2790,2785,374
|
|
20241024,110700,23610045,2785,2785,2785,2785,0
|
|
20241024,110600,23610045,2785,2785,2785,2785,0
|
|
20241024,110500,23610045,2785,2785,2785,2785,0
|
|
20241024,110400,23610045,2785,2785,2785,2785,0
|
|
20241024,110300,23610045,2785,2785,2785,2785,0
|
|
20241024,110200,23610045,2785,2785,2785,2785,0
|
|
20241024,110100,23610045,2785,2785,2785,2785,0
|
|
20241024,110000,23610045,2785,2785,2785,2785,0
|
|
20241024,105900,23610045,2785,2785,2785,2785,0
|
|
20241024,105800,23610045,2785,2785,2785,2785,0
|
|
20241024,105700,23610045,2785,2785,2785,2785,0
|
|
20241024,105600,23610045,2785,2785,2785,2785,0
|
|
20241024,105500,23610045,2785,2785,2785,2785,0
|
|
20241024,105400,23610045,2785,2775,2785,2775,509
|
|
20241024,105300,22192570,2780,2780,2780,2780,0
|
|
20241024,105200,22192570,2780,2780,2780,2780,0
|
|
20241024,105100,22192570,2780,2780,2780,2780,0
|
|
20241024,105000,22192570,2780,2780,2780,2780,0
|
|
20241024,104900,22192570,2780,2780,2780,2780,0
|
|
20241024,104800,22192570,2780,2785,2785,2780,3
|
|
20241024,104700,22184225,2780,2780,2780,2780,8
|
|
20241024,104600,22161985,2785,2785,2785,2785,0
|
|
20241024,104500,22161985,2785,2785,2785,2785,0
|
|
20241024,104400,22161985,2785,2785,2785,2785,0
|
|
20241024,104300,22161985,2785,2785,2785,2785,0
|
|
20241024,104200,22161985,2785,2785,2785,2775,1165
|
|
20241024,104100,18927925,2780,2780,2780,2780,100
|
|
20241024,104000,18649925,2785,2785,2785,2785,0
|
|
20241024,103900,18649925,2785,2785,2785,2785,0
|
|
20241024,103800,18649925,2785,2785,2785,2785,0
|
|
20241024,103700,18649925,2785,2785,2785,2785,0
|
|
20241024,103600,18649925,2785,2785,2785,2785,0
|
|
20241024,103500,18649925,2785,2785,2785,2785,0
|
|
20241024,103400,18649925,2785,2785,2785,2785,0
|
|
20241024,103300,18649925,2785,2785,2785,2785,1
|
|
20241024,103200,18647140,2785,2785,2785,2785,100
|
|
20241024,103100,18368640,2785,2785,2785,2785,0
|
|
20241024,103000,18368640,2785,2785,2785,2785,0
|
|
20241024,102900,18368640,2785,2785,2785,2785,0
|
|
20241024,102800,18368640,2785,2785,2785,2785,0
|
|
20241024,102700,18368640,2785,2785,2785,2785,0
|
|
20241024,102600,18368640,2785,2785,2785,2785,0
|
|
20241024,102500,18368640,2785,2785,2785,2785,0
|
|
20241024,102400,18368640,2785,2785,2785,2785,0
|
|
20241024,102300,18368640,2785,2785,2785,2785,13
|
|
20241024,102200,18332435,2785,2785,2785,2785,0
|
|
20241024,102100,18332435,2785,2785,2785,2785,0
|
|
20241024,102000,18332435,2785,2785,2785,2785,0
|
|
20241024,101900,18332435,2785,2785,2785,2785,0
|
|
20241024,101800,18332435,2785,2785,2785,2785,1
|
|
20241024,101700,18329650,2780,2780,2780,2780,30
|
|
20241024,101600,18246250,2785,2785,2785,2785,0
|
|
20241024,101500,18246250,2785,2785,2785,2785,0
|
|
20241024,101400,18246250,2785,2785,2785,2785,0
|
|
20241024,101300,18246250,2785,2785,2785,2785,0
|
|
20241024,101200,18246250,2785,2785,2785,2785,0
|
|
20241024,101100,18246250,2785,2785,2785,2785,5
|
|
20241024,101000,18232325,2785,2785,2785,2785,0
|
|
20241024,100900,18232325,2785,2785,2785,2785,1
|
|
20241024,100800,18229540,2780,2780,2780,2780,3
|
|
20241024,100700,18221200,2785,2785,2785,2785,0
|
|
20241024,100600,18221200,2785,2785,2785,2785,0
|
|
20241024,100500,18221200,2785,2785,2785,2785,1
|
|
20241024,100400,18218415,2785,2785,2785,2785,0
|
|
20241024,100300,18218415,2785,2785,2785,2785,30
|
|
20241024,100200,18134865,2785,2785,2785,2785,2
|
|
20241024,100100,18129295,2785,2785,2785,2785,2
|
|
20241024,100000,18123725,2785,2785,2785,2785,0
|
|
20241024,095900,18123725,2785,2785,2785,2785,0
|
|
20241024,095800,18123725,2785,2785,2785,2785,36
|
|
20241024,095700,18023465,2785,2785,2785,2785,0
|
|
20241024,095600,18023465,2785,2785,2785,2785,1
|
|
20241024,095500,18020680,2785,2785,2785,2785,0
|
|
20241024,095400,18020680,2785,2785,2785,2785,0
|
|
20241024,095300,18020680,2785,2785,2785,2785,0
|
|
20241024,095200,18020680,2785,2785,2785,2785,0
|
|
20241024,095100,18020680,2785,2780,2785,2780,11
|
|
20241024,095000,17990095,2785,2785,2785,2785,0
|
|
20241024,094900,17990095,2785,2785,2785,2785,0
|
|
20241024,094800,17990095,2785,2785,2785,2785,1
|
|
20241024,094700,17987310,2780,2780,2780,2780,627
|
|
20241024,094600,16244250,2775,2775,2775,2775,1106
|
|
20241024,094500,13175100,2775,2775,2775,2775,500
|
|
20241024,094400,11787600,2775,2775,2775,2775,0
|
|
20241024,094300,11787600,2775,2775,2775,2775,1
|
|
20241024,094200,11784825,2775,2775,2775,2775,10
|
|
20241024,094100,11757075,2775,2775,2775,2775,11
|
|
20241024,094000,11726550,2775,2775,2775,2775,0
|
|
20241024,093900,11726550,2775,2775,2775,2775,0
|
|
20241024,093800,11726550,2775,2775,2775,2775,0
|
|
20241024,093700,11726550,2775,2775,2775,2775,0
|
|
20241024,093600,11726550,2775,2775,2775,2775,0
|
|
20241024,093500,11726550,2775,2775,2775,2775,0
|
|
20241024,093400,11726550,2775,2775,2775,2775,0
|
|
20241024,093300,11726550,2775,2775,2775,2775,0
|
|
20241024,093200,11726550,2775,2775,2775,2775,4
|
|
20241024,093100,11715450,2780,2780,2780,2780,0
|
|
20241024,093000,11715450,2780,2780,2780,2780,0
|
|
20241024,092900,11715450,2780,2780,2780,2780,0
|
|
20241024,092800,11715450,2780,2780,2780,2780,0
|
|
20241024,092700,11715450,2780,2780,2780,2780,0
|
|
20241024,092600,11715450,2780,2780,2780,2780,0
|
|
20241024,092500,11715450,2780,2780,2780,2780,0
|
|
20241024,092400,11715450,2780,2780,2780,2780,10
|
|
20241024,092300,11687650,2780,2780,2780,2780,0
|
|
20241024,092200,11687650,2780,2780,2780,2780,0
|
|
20241024,092100,11687650,2780,2780,2780,2780,0
|
|
20241024,092000,11687650,2780,2780,2780,2780,0
|
|
20241024,091900,11687650,2780,2780,2780,2780,0
|
|
20241024,091800,11687650,2780,2780,2780,2780,1
|
|
20241024,091700,11684870,2765,2765,2765,2765,3
|
|
20241024,091600,11676575,2780,2780,2780,2780,0
|
|
20241024,091500,11676575,2780,2780,2780,2780,0
|
|
20241024,091400,11676575,2780,2780,2780,2780,0
|
|
20241024,091300,11676575,2780,2780,2780,2780,0
|
|
20241024,091200,11676575,2780,2780,2780,2780,0
|
|
20241024,091100,11676575,2780,2780,2780,2780,1
|
|
20241024,091000,11673795,2760,2775,2775,2760,82
|
|
20241024,090900,11446260,2785,2785,2785,2785,0
|
|
20241024,090800,11446260,2785,2780,2785,2775,6
|
|
20241024,090700,11429590,2775,2775,2775,2775,226
|
|
20241024,090600,10802440,2775,2755,2775,2755,61
|
|
20241024,090500,10634365,2775,2775,2775,2775,0
|
|
20241024,090400,10634365,2775,2775,2775,2775,0
|
|
20241024,090300,10634365,2775,2780,2780,2760,3292
|
|
20241024,090200,1499090,2790,2790,2790,2790,297
|
|
20241024,090100,670460,2790,2790,2790,2790,111
|
|
20241024,090000,360770,2780,2775,2780,2775,130
|