603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190000,111317795,2485,2485,2485,2485,311
|
|
20241024,185900,111317795,2485,2485,2485,2485,0
|
|
20241024,185800,111317795,2485,2485,2485,2485,0
|
|
20241024,185700,111317795,2485,2485,2485,2485,0
|
|
20241024,185600,111317795,2485,2485,2485,2485,0
|
|
20241024,185500,111317795,2485,2485,2485,2485,0
|
|
20241024,185400,111317795,2485,2485,2485,2485,0
|
|
20241024,185300,111317795,2485,2485,2485,2485,0
|
|
20241024,185200,111317795,2485,2485,2485,2485,0
|
|
20241024,185100,111317795,2485,2485,2485,2485,0
|
|
20241024,185000,111317795,2485,2485,2485,2485,0
|
|
20241024,184900,111317795,2485,2485,2485,2485,0
|
|
20241024,184800,111317795,2485,2485,2485,2485,0
|
|
20241024,184700,111317795,2485,2485,2485,2485,0
|
|
20241024,184600,111317795,2485,2485,2485,2485,0
|
|
20241024,184500,111317795,2485,2485,2485,2485,0
|
|
20241024,184400,111317795,2485,2485,2485,2485,0
|
|
20241024,184300,111317795,2485,2485,2485,2485,0
|
|
20241024,184200,111317795,2485,2485,2485,2485,0
|
|
20241024,184100,111317795,2485,2485,2485,2485,0
|
|
20241024,184000,111317795,2485,2485,2485,2485,0
|
|
20241024,183900,111317795,2485,2485,2485,2485,0
|
|
20241024,183800,111317795,2485,2485,2485,2485,0
|
|
20241024,183700,111317795,2485,2485,2485,2485,0
|
|
20241024,183600,111317795,2485,2485,2485,2485,0
|
|
20241024,183500,111317795,2485,2485,2485,2485,0
|
|
20241024,183400,111317795,2485,2485,2485,2485,0
|
|
20241024,183300,111317795,2485,2485,2485,2485,0
|
|
20241024,183200,111317795,2485,2485,2485,2485,0
|
|
20241024,183100,111317795,2485,2485,2485,2485,0
|
|
20241024,183000,111317795,2485,2485,2485,2485,311
|
|
20241024,182900,111317795,2485,2485,2485,2485,0
|
|
20241024,182800,111317795,2485,2485,2485,2485,0
|
|
20241024,182700,111317795,2485,2485,2485,2485,0
|
|
20241024,182600,111317795,2485,2485,2485,2485,0
|
|
20241024,182500,111317795,2485,2485,2485,2485,0
|
|
20241024,182400,111317795,2485,2485,2485,2485,0
|
|
20241024,182300,111317795,2485,2485,2485,2485,0
|
|
20241024,182200,111317795,2485,2485,2485,2485,0
|
|
20241024,182100,111317795,2485,2485,2485,2485,0
|
|
20241024,182000,111317795,2485,2485,2485,2485,0
|
|
20241024,181900,111317795,2485,2485,2485,2485,0
|
|
20241024,181800,111317795,2485,2485,2485,2485,0
|
|
20241024,181700,111317795,2485,2485,2485,2485,0
|
|
20241024,181600,111317795,2485,2485,2485,2485,0
|
|
20241024,181500,111317795,2485,2485,2485,2485,0
|
|
20241024,181400,111317795,2485,2485,2485,2485,0
|
|
20241024,181300,111317795,2485,2485,2485,2485,0
|
|
20241024,181200,111317795,2485,2485,2485,2485,0
|
|
20241024,181100,111317795,2485,2485,2485,2485,0
|
|
20241024,181000,111317795,2485,2485,2485,2485,0
|
|
20241024,180900,111317795,2485,2485,2485,2485,0
|
|
20241024,180800,111317795,2485,2485,2485,2485,0
|
|
20241024,180700,111317795,2485,2485,2485,2485,0
|
|
20241024,180600,111317795,2485,2485,2485,2485,0
|
|
20241024,180500,111317795,2485,2485,2485,2485,0
|
|
20241024,180400,111317795,2485,2485,2485,2485,0
|
|
20241024,180300,111317795,2485,2485,2485,2485,0
|
|
20241024,180200,111317795,2485,2485,2485,2485,0
|
|
20241024,180100,111317795,2485,2485,2485,2485,0
|
|
20241024,180000,111317795,2485,2485,2485,2485,311
|
|
20241024,175900,111317795,2485,2485,2485,2485,0
|
|
20241024,175800,111317795,2485,2485,2485,2485,0
|
|
20241024,175700,111317795,2485,2485,2485,2485,0
|
|
20241024,175600,111317795,2485,2485,2485,2485,0
|
|
20241024,175500,111317795,2485,2485,2485,2485,0
|
|
20241024,175400,111317795,2485,2485,2485,2485,0
|
|
20241024,175300,111317795,2485,2485,2485,2485,0
|
|
20241024,175200,111317795,2485,2485,2485,2485,0
|
|
20241024,175100,111317795,2485,2485,2485,2485,0
|
|
20241024,175000,111317795,2485,2485,2485,2485,0
|
|
20241024,174900,111317795,2485,2485,2485,2485,0
|
|
20241024,174800,111317795,2485,2485,2485,2485,0
|
|
20241024,174700,111317795,2485,2485,2485,2485,0
|
|
20241024,174600,111317795,2485,2485,2485,2485,0
|
|
20241024,174500,111317795,2485,2485,2485,2485,0
|
|
20241024,174400,111317795,2485,2485,2485,2485,0
|
|
20241024,174300,111317795,2485,2485,2485,2485,0
|
|
20241024,174200,111317795,2485,2485,2485,2485,0
|
|
20241024,174100,111317795,2485,2485,2485,2485,0
|
|
20241024,174000,111317795,2485,2485,2485,2485,0
|
|
20241024,173900,111317795,2485,2485,2485,2485,0
|
|
20241024,173800,111317795,2485,2485,2485,2485,0
|
|
20241024,173700,111317795,2485,2485,2485,2485,0
|
|
20241024,173600,111317795,2485,2485,2485,2485,0
|
|
20241024,173500,111317795,2485,2485,2485,2485,0
|
|
20241024,173400,111317795,2485,2485,2485,2485,0
|
|
20241024,173300,111317795,2485,2485,2485,2485,0
|
|
20241024,173200,111317795,2485,2485,2485,2485,0
|
|
20241024,173100,111317795,2485,2485,2485,2485,0
|
|
20241024,173000,111317795,2485,2485,2485,2485,311
|
|
20241024,172900,111317795,2485,2485,2485,2485,0
|
|
20241024,172800,111317795,2485,2485,2485,2485,0
|
|
20241024,172700,111317795,2485,2485,2485,2485,0
|
|
20241024,172600,111317795,2485,2485,2485,2485,0
|
|
20241024,172500,111317795,2485,2485,2485,2485,0
|
|
20241024,172400,111317795,2485,2485,2485,2485,0
|
|
20241024,172300,111317795,2485,2485,2485,2485,0
|
|
20241024,172200,111317795,2485,2485,2485,2485,0
|
|
20241024,172100,111317795,2485,2485,2485,2485,0
|
|
20241024,172000,111317795,2485,2485,2485,2485,0
|
|
20241024,171900,111317795,2485,2485,2485,2485,0
|
|
20241024,171800,111317795,2485,2485,2485,2485,0
|
|
20241024,171700,111317795,2485,2485,2485,2485,0
|
|
20241024,171600,111317795,2485,2485,2485,2485,0
|
|
20241024,171500,111317795,2485,2485,2485,2485,0
|
|
20241024,171400,111317795,2485,2485,2485,2485,0
|
|
20241024,171300,111317795,2485,2485,2485,2485,0
|
|
20241024,171200,111317795,2485,2485,2485,2485,0
|
|
20241024,171100,111317795,2485,2485,2485,2485,0
|
|
20241024,171000,111317795,2485,2485,2485,2485,0
|
|
20241024,170900,111317795,2485,2485,2485,2485,0
|
|
20241024,170800,111317795,2485,2485,2485,2485,0
|
|
20241024,170700,111317795,2485,2485,2485,2485,0
|
|
20241024,170600,111317795,2485,2485,2485,2485,0
|
|
20241024,170500,111317795,2485,2485,2485,2485,0
|
|
20241024,170400,111317795,2485,2485,2485,2485,0
|
|
20241024,170300,111317795,2485,2485,2485,2485,0
|
|
20241024,170200,111317795,2485,2485,2485,2485,0
|
|
20241024,170100,111317795,2485,2485,2485,2485,0
|
|
20241024,170000,111317795,2485,2485,2485,2485,311
|
|
20241024,165900,111317795,2485,2485,2485,2485,0
|
|
20241024,165800,111317795,2485,2485,2485,2485,0
|
|
20241024,165700,111317795,2485,2485,2485,2485,0
|
|
20241024,165600,111317795,2485,2485,2485,2485,0
|
|
20241024,165500,111317795,2485,2485,2485,2485,0
|
|
20241024,165400,111317795,2485,2485,2485,2485,0
|
|
20241024,165300,111317795,2485,2485,2485,2485,0
|
|
20241024,165200,111317795,2485,2485,2485,2485,0
|
|
20241024,165100,111317795,2485,2485,2485,2485,0
|
|
20241024,165000,111317795,2485,2485,2485,2485,0
|
|
20241024,164900,111317795,2485,2485,2485,2485,0
|
|
20241024,164800,111317795,2485,2485,2485,2485,0
|
|
20241024,164700,111317795,2485,2485,2485,2485,0
|
|
20241024,164600,111317795,2485,2485,2485,2485,0
|
|
20241024,164500,111317795,2485,2485,2485,2485,0
|
|
20241024,164400,111317795,2485,2485,2485,2485,0
|
|
20241024,164300,111317795,2485,2485,2485,2485,0
|
|
20241024,164200,111317795,2485,2485,2485,2485,0
|
|
20241024,164100,111317795,2485,2485,2485,2485,0
|
|
20241024,164000,111317795,2485,2485,2485,2485,0
|
|
20241024,163900,111317795,2485,2485,2485,2485,0
|
|
20241024,163800,111317795,2485,2485,2485,2485,0
|
|
20241024,163700,111317795,2485,2485,2485,2485,0
|
|
20241024,163600,111317795,2485,2485,2485,2485,0
|
|
20241024,163500,111317795,2485,2485,2485,2485,0
|
|
20241024,163400,111317795,2485,2485,2485,2485,0
|
|
20241024,163300,111317795,2485,2485,2485,2485,0
|
|
20241024,163200,111317795,2485,2485,2485,2485,0
|
|
20241024,163100,111317795,2485,2485,2485,2485,0
|
|
20241024,163000,111317795,2485,2485,2485,2485,311
|
|
20241024,162900,111317795,2485,2485,2485,2485,0
|
|
20241024,162800,111317795,2485,2485,2485,2485,0
|
|
20241024,162700,111317795,2485,2485,2485,2485,0
|
|
20241024,162600,111317795,2485,2485,2485,2485,0
|
|
20241024,162500,111317795,2485,2485,2485,2485,0
|
|
20241024,162400,111317795,2485,2485,2485,2485,0
|
|
20241024,162300,111317795,2485,2485,2485,2485,0
|
|
20241024,162200,111317795,2485,2485,2485,2485,0
|
|
20241024,162100,111317795,2485,2485,2485,2485,0
|
|
20241024,162000,111317795,2485,2485,2485,2485,0
|
|
20241024,161900,111317795,2485,2485,2485,2485,0
|
|
20241024,161800,111317795,2485,2485,2485,2485,0
|
|
20241024,161700,111317795,2485,2485,2485,2485,0
|
|
20241024,161600,111317795,2485,2485,2485,2485,0
|
|
20241024,161500,111317795,2485,2485,2485,2485,0
|
|
20241024,161400,111317795,2485,2485,2485,2485,0
|
|
20241024,161300,111317795,2485,2485,2485,2485,0
|
|
20241024,161200,111317795,2485,2485,2485,2485,0
|
|
20241024,161100,111317795,2485,2485,2485,2485,0
|
|
20241024,161000,111317795,2485,2485,2485,2485,0
|
|
20241024,160900,111317795,2485,2485,2485,2485,0
|
|
20241024,160800,111317795,2485,2485,2485,2485,0
|
|
20241024,160700,111317795,2485,2485,2485,2485,0
|
|
20241024,160600,111317795,2485,2485,2485,2485,0
|
|
20241024,160500,111317795,2485,2485,2485,2485,0
|
|
20241024,160400,111317795,2485,2485,2485,2485,0
|
|
20241024,160300,111317795,2485,2485,2485,2485,0
|
|
20241024,160200,111317795,2485,2485,2485,2485,0
|
|
20241024,160100,111317795,2485,2485,2485,2485,0
|
|
20241024,160000,111317795,2485,2485,2485,2485,311
|
|
20241024,155900,111317795,2485,2485,2485,2485,0
|
|
20241024,155800,111317795,2485,2485,2485,2485,0
|
|
20241024,155700,111317795,2485,2485,2485,2485,0
|
|
20241024,155600,111317795,2485,2485,2485,2485,0
|
|
20241024,155500,111317795,2485,2485,2485,2485,0
|
|
20241024,155400,111317795,2485,2485,2485,2485,0
|
|
20241024,155300,111317795,2485,2485,2485,2485,0
|
|
20241024,155200,111317795,2485,2485,2485,2485,0
|
|
20241024,155100,111317795,2485,2485,2485,2485,0
|
|
20241024,155000,111317795,2485,2485,2485,2485,0
|
|
20241024,154900,111317795,2485,2485,2485,2485,0
|
|
20241024,154800,111317795,2485,2485,2485,2485,0
|
|
20241024,154700,111317795,2485,2485,2485,2485,0
|
|
20241024,154600,111317795,2485,2485,2485,2485,0
|
|
20241024,154500,111317795,2485,2485,2485,2485,0
|
|
20241024,154400,111317795,2485,2485,2485,2485,0
|
|
20241024,154300,111317795,2485,2485,2485,2485,0
|
|
20241024,154200,111317795,2485,2485,2485,2485,0
|
|
20241024,154100,111317795,2485,2485,2485,2485,0
|
|
20241024,154000,111317795,2485,2485,2485,2485,0
|
|
20241024,153900,111317795,2485,2485,2485,2485,0
|
|
20241024,153800,111317795,2485,2485,2485,2485,0
|
|
20241024,153700,111317795,2485,2485,2485,2485,0
|
|
20241024,153600,111317795,2485,2485,2485,2485,0
|
|
20241024,153500,111317795,2485,2485,2485,2485,0
|
|
20241024,153400,111317795,2485,2485,2485,2485,0
|
|
20241024,153300,111317795,2485,2485,2485,2485,0
|
|
20241024,153200,111317795,2485,2485,2485,2485,0
|
|
20241024,153100,111317795,2485,2485,2485,2485,0
|
|
20241024,153000,111317795,2485,2485,2485,2485,622
|
|
20241024,152900,110544960,2485,2485,2485,2485,0
|
|
20241024,152800,110544960,2485,2485,2485,2485,0
|
|
20241024,152700,110544960,2485,2485,2485,2485,0
|
|
20241024,152600,110544960,2485,2485,2485,2485,0
|
|
20241024,152500,110544960,2485,2485,2485,2485,0
|
|
20241024,152400,110544960,2485,2485,2485,2485,0
|
|
20241024,152300,110544960,2485,2485,2485,2485,0
|
|
20241024,152200,110544960,2485,2485,2485,2485,0
|
|
20241024,152100,110544960,2485,2485,2485,2485,0
|
|
20241024,152000,110544960,2485,2485,2485,2485,0
|
|
20241024,151900,110544960,2485,2485,2485,2485,0
|
|
20241024,151800,110544960,2485,2485,2485,2485,59
|
|
20241024,151700,110398345,2485,2480,2485,2480,166
|
|
20241024,151600,109986585,2485,2485,2485,2485,34
|
|
20241024,151500,109902095,2480,2480,2480,2480,0
|
|
20241024,151400,109902095,2480,2480,2480,2480,0
|
|
20241024,151300,109902095,2480,2480,2480,2480,0
|
|
20241024,151200,109902095,2480,2490,2490,2480,28
|
|
20241024,151100,109832580,2495,2495,2495,2495,0
|
|
20241024,151000,109832580,2495,2495,2495,2495,0
|
|
20241024,150900,109832580,2495,2495,2495,2495,0
|
|
20241024,150800,109832580,2495,2505,2505,2495,600
|
|
20241024,150700,108333075,2510,2510,2510,2510,1
|
|
20241024,150600,108330565,2515,2505,2515,2505,2149
|
|
20241024,150500,102926825,2505,2500,2505,2500,2010
|
|
20241024,150400,97901775,2500,2500,2500,2500,1
|
|
20241024,150300,97899275,2490,2490,2490,2490,0
|
|
20241024,150200,97899275,2490,2490,2490,2490,0
|
|
20241024,150100,97899275,2490,2490,2490,2490,0
|
|
20241024,150000,97899275,2490,2490,2490,2490,0
|
|
20241024,145900,97899275,2490,2490,2490,2490,756
|
|
20241024,145800,96016835,2485,2485,2485,2485,43
|
|
20241024,145700,95909980,2485,2480,2485,2480,3
|
|
20241024,145600,95902535,2480,2480,2480,2480,1
|
|
20241024,145500,95900055,2485,2485,2485,2485,125
|
|
20241024,145400,95589430,2475,2475,2475,2475,76
|
|
20241024,145300,95401330,2480,2480,2480,2480,2
|
|
20241024,145200,95396370,2475,2475,2475,2475,0
|
|
20241024,145100,95396370,2475,2470,2475,2470,48
|
|
20241024,145000,95277635,2470,2470,2470,2470,32
|
|
20241024,144900,95198595,2470,2470,2470,2470,2
|
|
20241024,144800,95193655,2470,2470,2470,2470,6
|
|
20241024,144700,95178835,2470,2470,2470,2470,2
|
|
20241024,144600,95173895,2470,2470,2470,2470,2
|
|
20241024,144500,95168955,2470,2470,2470,2470,1
|
|
20241024,144400,95166485,2460,2460,2460,2460,0
|
|
20241024,144300,95166485,2460,2485,2485,2460,3392
|
|
20241024,144200,86777325,2480,2480,2480,2480,0
|
|
20241024,144100,86777325,2480,2480,2480,2480,0
|
|
20241024,144000,86777325,2480,2470,2480,2470,1246
|
|
20241024,143900,83688795,2465,2465,2470,2465,3
|
|
20241024,143800,83681395,2470,2470,2470,2470,0
|
|
20241024,143700,83681395,2470,2470,2470,2470,1
|
|
20241024,143600,83678925,2465,2465,2465,2465,37
|
|
20241024,143500,83587720,2470,2470,2470,2470,1
|
|
20241024,143400,83585250,2470,2470,2470,2470,1
|
|
20241024,143300,83582780,2470,2470,2470,2470,1
|
|
20241024,143200,83580310,2465,2465,2465,2465,0
|
|
20241024,143100,83580310,2465,2465,2465,2465,0
|
|
20241024,143000,83580310,2465,2465,2465,2465,0
|
|
20241024,142900,83580310,2465,2470,2470,2465,11
|
|
20241024,142800,83553145,2470,2470,2470,2470,0
|
|
20241024,142700,83553145,2470,2470,2470,2470,0
|
|
20241024,142600,83553145,2470,2470,2470,2470,1
|
|
20241024,142500,83550675,2460,2460,2460,2460,0
|
|
20241024,142400,83550675,2460,2460,2460,2460,0
|
|
20241024,142300,83550675,2460,2460,2460,2460,0
|
|
20241024,142200,83550675,2460,2460,2460,2460,0
|
|
20241024,142100,83550675,2460,2465,2465,2460,280
|
|
20241024,142000,82861870,2465,2465,2465,2465,6
|
|
20241024,141900,82847080,2460,2460,2460,2460,0
|
|
20241024,141800,82847080,2460,2460,2460,2460,2
|
|
20241024,141700,82842160,2460,2460,2460,2460,0
|
|
20241024,141600,82842160,2460,2460,2460,2460,0
|
|
20241024,141500,82842160,2460,2460,2460,2460,0
|
|
20241024,141400,82842160,2460,2465,2465,2460,1000
|
|
20241024,141300,80382130,2460,2460,2460,2460,0
|
|
20241024,141200,80382130,2460,2460,2460,2460,0
|
|
20241024,141100,80382130,2460,2460,2460,2460,908
|
|
20241024,141000,78148450,2465,2485,2485,2465,4080
|
|
20241024,140900,68062530,2490,2490,2490,2490,0
|
|
20241024,140800,68062530,2490,2490,2490,2490,0
|
|
20241024,140700,68062530,2490,2490,2490,2490,0
|
|
20241024,140600,68062530,2490,2490,2490,2490,0
|
|
20241024,140500,68062530,2490,2490,2490,2490,0
|
|
20241024,140400,68062530,2490,2490,2490,2490,0
|
|
20241024,140300,68062530,2490,2490,2490,2490,0
|
|
20241024,140200,68062530,2490,2490,2490,2490,0
|
|
20241024,140100,68062530,2490,2490,2490,2490,0
|
|
20241024,140000,68062530,2490,2490,2490,2490,46
|
|
20241024,135900,67947990,2490,2490,2490,2490,0
|
|
20241024,135800,67947990,2490,2490,2490,2490,0
|
|
20241024,135700,67947990,2490,2490,2490,2490,0
|
|
20241024,135600,67947990,2490,2490,2490,2490,0
|
|
20241024,135500,67947990,2490,2490,2490,2490,0
|
|
20241024,135400,67947990,2490,2490,2490,2490,0
|
|
20241024,135300,67947990,2490,2490,2490,2490,0
|
|
20241024,135200,67947990,2490,2490,2490,2490,0
|
|
20241024,135100,67947990,2490,2490,2490,2490,0
|
|
20241024,135000,67947990,2490,2490,2490,2490,0
|
|
20241024,134900,67947990,2490,2490,2490,2490,0
|
|
20241024,134800,67947990,2490,2490,2490,2490,0
|
|
20241024,134700,67947990,2490,2490,2490,2490,0
|
|
20241024,134600,67947990,2490,2490,2490,2490,0
|
|
20241024,134500,67947990,2490,2490,2490,2490,0
|
|
20241024,134400,67947990,2490,2490,2490,2490,0
|
|
20241024,134300,67947990,2490,2490,2490,2490,0
|
|
20241024,134200,67947990,2490,2490,2490,2490,55
|
|
20241024,134100,67811040,2500,2500,2500,2500,0
|
|
20241024,134000,67811040,2500,2500,2500,2500,0
|
|
20241024,133900,67811040,2500,2500,2500,2500,0
|
|
20241024,133800,67811040,2500,2500,2500,2500,0
|
|
20241024,133700,67811040,2500,2500,2500,2500,0
|
|
20241024,133600,67811040,2500,2500,2500,2500,0
|
|
20241024,133500,67811040,2500,2500,2500,2500,0
|
|
20241024,133400,67811040,2500,2500,2500,2500,0
|
|
20241024,133300,67811040,2500,2500,2500,2500,0
|
|
20241024,133200,67811040,2500,2500,2500,2500,0
|
|
20241024,133100,67811040,2500,2500,2500,2500,0
|
|
20241024,133000,67811040,2500,2500,2500,2500,0
|
|
20241024,132900,67811040,2500,2500,2500,2500,0
|
|
20241024,132800,67811040,2500,2500,2500,2500,0
|
|
20241024,132700,67811040,2500,2500,2500,2500,0
|
|
20241024,132600,67811040,2500,2500,2500,2500,0
|
|
20241024,132500,67811040,2500,2500,2500,2500,0
|
|
20241024,132400,67811040,2500,2500,2500,2500,0
|
|
20241024,132300,67811040,2500,2500,2500,2500,0
|
|
20241024,132200,67811040,2500,2500,2500,2500,0
|
|
20241024,132100,67811040,2500,2500,2500,2500,0
|
|
20241024,132000,67811040,2500,2490,2500,2490,200
|
|
20241024,131900,67311060,2485,2485,2485,2485,0
|
|
20241024,131800,67311060,2485,2485,2485,2485,0
|
|
20241024,131700,67311060,2485,2485,2485,2485,0
|
|
20241024,131600,67311060,2485,2485,2485,2485,0
|
|
20241024,131500,67311060,2485,2485,2485,2485,0
|
|
20241024,131400,67311060,2485,2485,2485,2485,0
|
|
20241024,131300,67311060,2485,2485,2485,2485,1
|
|
20241024,131200,67308575,2480,2480,2480,2480,0
|
|
20241024,131100,67308575,2480,2480,2480,2480,0
|
|
20241024,131000,67308575,2480,2480,2480,2480,0
|
|
20241024,130900,67308575,2480,2480,2480,2480,14
|
|
20241024,130800,67273855,2480,2480,2480,2480,0
|
|
20241024,130700,67273855,2480,2480,2480,2480,0
|
|
20241024,130600,67273855,2480,2480,2480,2480,0
|
|
20241024,130500,67273855,2480,2480,2480,2480,80
|
|
20241024,130400,67075455,2480,2480,2480,2480,0
|
|
20241024,130300,67075455,2480,2480,2480,2480,0
|
|
20241024,130200,67075455,2480,2480,2480,2480,0
|
|
20241024,130100,67075455,2480,2480,2480,2480,1346
|
|
20241024,130000,63737375,2480,2480,2480,2480,10
|
|
20241024,125900,63712575,2475,2475,2475,2475,0
|
|
20241024,125800,63712575,2475,2475,2475,2475,1499
|
|
20241024,125700,60002550,2475,2475,2475,2475,0
|
|
20241024,125600,60002550,2475,2475,2475,2475,0
|
|
20241024,125500,60002550,2475,2475,2475,2475,0
|
|
20241024,125400,60002550,2475,2475,2475,2475,0
|
|
20241024,125300,60002550,2475,2475,2475,2475,0
|
|
20241024,125200,60002550,2475,2475,2475,2475,0
|
|
20241024,125100,60002550,2475,2475,2475,2475,7
|
|
20241024,125000,59985225,2475,2475,2475,2475,0
|
|
20241024,124900,59985225,2475,2475,2475,2475,0
|
|
20241024,124800,59985225,2475,2475,2475,2475,0
|
|
20241024,124700,59985225,2475,2475,2475,2475,0
|
|
20241024,124600,59985225,2475,2475,2475,2475,3
|
|
20241024,124500,59977800,2470,2470,2470,2470,0
|
|
20241024,124400,59977800,2470,2470,2470,2470,0
|
|
20241024,124300,59977800,2470,2470,2470,2470,0
|
|
20241024,124200,59977800,2470,2470,2470,2470,0
|
|
20241024,124100,59977800,2470,2470,2470,2470,53
|
|
20241024,124000,59846890,2470,2470,2470,2470,50
|
|
20241024,123900,59723390,2470,2470,2470,2470,50
|
|
20241024,123800,59599890,2470,2470,2470,2470,0
|
|
20241024,123700,59599890,2470,2470,2470,2470,5
|
|
20241024,123600,59587540,2470,2470,2470,2470,0
|
|
20241024,123500,59587540,2470,2470,2470,2470,342
|
|
20241024,123400,58742800,2470,2470,2470,2470,0
|
|
20241024,123300,58742800,2470,2470,2470,2470,1
|
|
20241024,123200,58740330,2480,2480,2480,2480,0
|
|
20241024,123100,58740330,2480,2480,2480,2480,0
|
|
20241024,123000,58740330,2480,2480,2480,2480,0
|
|
20241024,122900,58740330,2480,2480,2480,2480,0
|
|
20241024,122800,58740330,2480,2480,2480,2480,0
|
|
20241024,122700,58740330,2480,2480,2480,2480,50
|
|
20241024,122600,58616330,2485,2485,2485,2485,0
|
|
20241024,122500,58616330,2485,2485,2485,2485,0
|
|
20241024,122400,58616330,2485,2485,2485,2485,0
|
|
20241024,122300,58616330,2485,2485,2485,2485,0
|
|
20241024,122200,58616330,2485,2485,2485,2485,0
|
|
20241024,122100,58616330,2485,2485,2485,2485,77
|
|
20241024,122000,58424985,2480,2480,2480,2480,68
|
|
20241024,121900,58256345,2475,2475,2475,2475,0
|
|
20241024,121800,58256345,2475,2475,2475,2475,0
|
|
20241024,121700,58256345,2475,2475,2475,2475,0
|
|
20241024,121600,58256345,2475,2475,2475,2475,0
|
|
20241024,121500,58256345,2475,2475,2475,2475,0
|
|
20241024,121400,58256345,2475,2475,2475,2475,0
|
|
20241024,121300,58256345,2475,2475,2475,2475,0
|
|
20241024,121200,58256345,2475,2475,2475,2475,55
|
|
20241024,121100,58120220,2465,2465,2465,2465,0
|
|
20241024,121000,58120220,2465,2465,2465,2465,0
|
|
20241024,120900,58120220,2465,2465,2465,2465,0
|
|
20241024,120800,58120220,2465,2465,2465,2465,0
|
|
20241024,120700,58120220,2465,2465,2465,2465,0
|
|
20241024,120600,58120220,2465,2465,2465,2465,0
|
|
20241024,120500,58120220,2465,2465,2465,2465,0
|
|
20241024,120400,58120220,2465,2465,2465,2465,0
|
|
20241024,120300,58120220,2465,2465,2465,2465,0
|
|
20241024,120200,58120220,2465,2465,2465,2465,0
|
|
20241024,120100,58120220,2465,2465,2465,2465,0
|
|
20241024,120000,58120220,2465,2465,2465,2465,0
|
|
20241024,115900,58120220,2465,2465,2465,2465,0
|
|
20241024,115800,58120220,2465,2465,2465,2465,0
|
|
20241024,115700,58120220,2465,2475,2475,2465,340
|
|
20241024,115600,57281745,2480,2480,2480,2480,0
|
|
20241024,115500,57281745,2480,2480,2480,2480,0
|
|
20241024,115400,57281745,2480,2480,2480,2480,0
|
|
20241024,115300,57281745,2480,2480,2480,2480,0
|
|
20241024,115200,57281745,2480,2480,2480,2480,6
|
|
20241024,115100,57266865,2480,2480,2480,2480,4
|
|
20241024,115000,57256945,2480,2480,2480,2480,0
|
|
20241024,114900,57256945,2480,2480,2480,2480,0
|
|
20241024,114800,57256945,2480,2480,2480,2480,939
|
|
20241024,114700,54928225,2485,2485,2485,2485,0
|
|
20241024,114600,54928225,2485,2485,2485,2485,0
|
|
20241024,114500,54928225,2485,2485,2485,2485,17
|
|
20241024,114400,54885980,2485,2485,2485,2485,0
|
|
20241024,114300,54885980,2485,2485,2485,2485,10
|
|
20241024,114200,54861130,2480,2480,2480,2480,0
|
|
20241024,114100,54861130,2480,2480,2480,2480,0
|
|
20241024,114000,54861130,2480,2480,2480,2480,74
|
|
20241024,113900,54677610,2480,2480,2480,2480,0
|
|
20241024,113800,54677610,2480,2480,2480,2480,0
|
|
20241024,113700,54677610,2480,2480,2480,2480,4
|
|
20241024,113600,54667690,2480,2480,2480,2480,51
|
|
20241024,113500,54541210,2480,2480,2480,2480,0
|
|
20241024,113400,54541210,2480,2480,2480,2480,0
|
|
20241024,113300,54541210,2480,2480,2480,2480,0
|
|
20241024,113200,54541210,2480,2480,2480,2480,4
|
|
20241024,113100,54531290,2480,2480,2480,2480,46
|
|
20241024,113000,54417210,2470,2470,2470,2470,67
|
|
20241024,112900,54251720,2470,2470,2470,2470,3
|
|
20241024,112800,54244310,2470,2470,2470,2470,4
|
|
20241024,112700,54234430,2470,2470,2470,2470,0
|
|
20241024,112600,54234430,2470,2470,2470,2470,3
|
|
20241024,112500,54227020,2470,2470,2470,2470,1
|
|
20241024,112400,54224550,2470,2470,2470,2470,4
|
|
20241024,112300,54214670,2470,2470,2470,2470,7
|
|
20241024,112200,54197380,2470,2470,2470,2470,100
|
|
20241024,112100,53950380,2470,2470,2470,2470,0
|
|
20241024,112000,53950380,2470,2470,2470,2470,0
|
|
20241024,111900,53950380,2470,2470,2470,2470,0
|
|
20241024,111800,53950380,2470,2470,2470,2470,0
|
|
20241024,111700,53950380,2470,2470,2470,2470,2
|
|
20241024,111600,53945440,2470,2470,2470,2470,2
|
|
20241024,111500,53940500,2470,2470,2470,2470,0
|
|
20241024,111400,53940500,2470,2470,2470,2470,2
|
|
20241024,111300,53935560,2470,2470,2470,2470,0
|
|
20241024,111200,53935560,2470,2470,2470,2470,0
|
|
20241024,111100,53935560,2470,2470,2470,2470,0
|
|
20241024,111000,53935560,2470,2470,2470,2470,0
|
|
20241024,110900,53935560,2470,2470,2470,2470,0
|
|
20241024,110800,53935560,2470,2470,2470,2470,5
|
|
20241024,110700,53923210,2470,2470,2470,2470,14
|
|
20241024,110600,53888630,2470,2470,2470,2470,194
|
|
20241024,110500,53409450,2465,2460,2465,2460,425
|
|
20241024,110400,52363860,2455,2465,2465,2455,1072
|
|
20241024,110300,49730820,2460,2460,2460,2460,0
|
|
20241024,110200,49730820,2460,2460,2460,2460,0
|
|
20241024,110100,49730820,2460,2470,2470,2460,400
|
|
20241024,110000,48745685,2470,2470,2470,2470,552
|
|
20241024,105900,47382245,2470,2470,2470,2470,0
|
|
20241024,105800,47382245,2470,2470,2470,2470,33
|
|
20241024,105700,47300735,2460,2480,2480,2460,3526
|
|
20241024,105600,38595120,2490,2490,2490,2490,0
|
|
20241024,105500,38595120,2490,2490,2490,2490,0
|
|
20241024,105400,38595120,2490,2490,2490,2490,0
|
|
20241024,105300,38595120,2490,2490,2490,2490,1
|
|
20241024,105200,38592630,2480,2480,2480,2480,0
|
|
20241024,105100,38592630,2480,2480,2480,2480,0
|
|
20241024,105000,38592630,2480,2480,2480,2480,0
|
|
20241024,104900,38592630,2480,2470,2480,2470,77
|
|
20241024,104800,38401780,2470,2495,2495,2470,4302
|
|
20241024,104700,27723785,2500,2500,2500,2500,0
|
|
20241024,104600,27723785,2500,2500,2500,2500,0
|
|
20241024,104500,27723785,2500,2495,2500,2495,14
|
|
20241024,104400,27688850,2495,2495,2495,2495,0
|
|
20241024,104300,27688850,2495,2495,2495,2495,0
|
|
20241024,104200,27688850,2495,2500,2500,2495,100
|
|
20241024,104100,27439175,2500,2500,2500,2500,10
|
|
20241024,104000,27414175,2495,2495,2495,2495,0
|
|
20241024,103900,27414175,2495,2495,2495,2495,0
|
|
20241024,103800,27414175,2495,2495,2495,2495,0
|
|
20241024,103700,27414175,2495,2495,2495,2495,46
|
|
20241024,103600,27299405,2495,2510,2510,2485,2071
|
|
20241024,103500,22127730,2510,2510,2510,2510,0
|
|
20241024,103400,22127730,2510,2510,2510,2510,0
|
|
20241024,103300,22127730,2510,2510,2510,2510,0
|
|
20241024,103200,22127730,2510,2510,2510,2510,0
|
|
20241024,103100,22127730,2510,2510,2510,2510,14
|
|
20241024,103000,22092590,2500,2500,2500,2500,0
|
|
20241024,102900,22092590,2500,2500,2500,2500,0
|
|
20241024,102800,22092590,2500,2515,2515,2490,1374
|
|
20241024,102700,18654470,2515,2515,2515,2515,0
|
|
20241024,102600,18654470,2515,2515,2515,2515,0
|
|
20241024,102500,18654470,2515,2515,2515,2515,0
|
|
20241024,102400,18654470,2515,2515,2515,2515,0
|
|
20241024,102300,18654470,2515,2515,2515,2515,7
|
|
20241024,102200,18636865,2525,2525,2525,2525,0
|
|
20241024,102100,18636865,2525,2525,2525,2525,0
|
|
20241024,102000,18636865,2525,2525,2525,2525,3
|
|
20241024,101900,18629290,2515,2515,2515,2515,0
|
|
20241024,101800,18629290,2515,2515,2515,2515,0
|
|
20241024,101700,18629290,2515,2515,2515,2515,0
|
|
20241024,101600,18629290,2515,2515,2515,2515,50
|
|
20241024,101500,18503540,2525,2525,2525,2525,0
|
|
20241024,101400,18503540,2525,2525,2525,2525,0
|
|
20241024,101300,18503540,2525,2520,2525,2520,15
|
|
20241024,101200,18465735,2520,2520,2520,2520,0
|
|
20241024,101100,18465735,2520,2520,2520,2520,0
|
|
20241024,101000,18465735,2520,2520,2520,2520,0
|
|
20241024,100900,18465735,2520,2520,2520,2520,0
|
|
20241024,100800,18465735,2520,2520,2520,2520,0
|
|
20241024,100700,18465735,2520,2520,2520,2520,0
|
|
20241024,100600,18465735,2520,2520,2520,2520,0
|
|
20241024,100500,18465735,2520,2520,2520,2520,2
|
|
20241024,100400,18460695,2520,2520,2520,2520,0
|
|
20241024,100300,18460695,2520,2520,2520,2520,0
|
|
20241024,100200,18460695,2520,2520,2520,2520,1
|
|
20241024,100100,18458175,2515,2515,2515,2515,0
|
|
20241024,100000,18458175,2515,2515,2515,2515,0
|
|
20241024,095900,18458175,2515,2515,2515,2515,0
|
|
20241024,095800,18458175,2515,2515,2515,2515,0
|
|
20241024,095700,18458175,2515,2515,2515,2515,0
|
|
20241024,095600,18458175,2515,2515,2515,2515,0
|
|
20241024,095500,18458175,2515,2515,2515,2515,0
|
|
20241024,095400,18458175,2515,2515,2515,2515,19
|
|
20241024,095300,18410390,2515,2515,2515,2515,0
|
|
20241024,095200,18410390,2515,2515,2515,2515,0
|
|
20241024,095100,18410390,2515,2515,2515,2515,1
|
|
20241024,095000,18407875,2515,2515,2515,2515,0
|
|
20241024,094900,18407875,2515,2515,2515,2515,45
|
|
20241024,094800,18294700,2515,2515,2515,2515,0
|
|
20241024,094700,18294700,2515,2515,2515,2515,0
|
|
20241024,094600,18294700,2515,2515,2515,2515,0
|
|
20241024,094500,18294700,2515,2515,2515,2515,0
|
|
20241024,094400,18294700,2515,2515,2515,2515,2
|
|
20241024,094300,18289670,2510,2510,2510,2510,0
|
|
20241024,094200,18289670,2510,2510,2510,2510,316
|
|
20241024,094100,17496510,2510,2510,2510,2510,0
|
|
20241024,094000,17496510,2510,2510,2510,2510,1
|
|
20241024,093900,17494000,2505,2505,2505,2505,0
|
|
20241024,093800,17494000,2505,2505,2505,2505,0
|
|
20241024,093700,17494000,2505,2505,2505,2505,0
|
|
20241024,093600,17494000,2505,2505,2505,2505,0
|
|
20241024,093500,17494000,2505,2505,2505,2505,100
|
|
20241024,093400,17243500,2510,2510,2510,2510,21
|
|
20241024,093300,17190790,2510,2510,2510,2510,3
|
|
20241024,093200,17183260,2510,2510,2510,2510,26
|
|
20241024,093100,17118000,2510,2505,2510,2505,4
|
|
20241024,093000,17107970,2505,2505,2505,2505,1
|
|
20241024,092900,17105465,2500,2510,2510,2500,185
|
|
20241024,092800,16642535,2510,2510,2510,2510,0
|
|
20241024,092700,16642535,2510,2510,2510,2510,0
|
|
20241024,092600,16642535,2510,2510,2510,2510,0
|
|
20241024,092500,16642535,2510,2510,2510,2510,0
|
|
20241024,092400,16642535,2510,2510,2510,2510,1
|
|
20241024,092300,16640025,2510,2510,2510,2510,10
|
|
20241024,092200,16614925,2510,2510,2510,2510,0
|
|
20241024,092100,16614925,2510,2510,2510,2510,0
|
|
20241024,092000,16614925,2510,2510,2510,2510,4
|
|
20241024,091900,16604885,2505,2505,2505,2505,0
|
|
20241024,091800,16604885,2505,2505,2505,2505,8
|
|
20241024,091700,16584845,2510,2510,2510,2510,0
|
|
20241024,091600,16584845,2510,2510,2510,2510,0
|
|
20241024,091500,16584845,2510,2510,2510,2510,0
|
|
20241024,091400,16584845,2510,2510,2510,2510,12
|
|
20241024,091300,16554725,2510,2510,2510,2510,384
|
|
20241024,091200,15590885,2500,2505,2505,2500,1014
|
|
20241024,091100,13055825,2510,2510,2510,2510,79
|
|
20241024,091000,12857535,2515,2515,2515,2515,6
|
|
20241024,090900,12842445,2505,2505,2505,2505,0
|
|
20241024,090800,12842445,2505,2505,2505,2505,0
|
|
20241024,090700,12842445,2505,2505,2505,2505,0
|
|
20241024,090600,12842445,2505,2525,2525,2505,200
|
|
20241024,090500,12340085,2525,2530,2530,2525,90
|
|
20241024,090400,12112830,2545,2545,2545,2545,0
|
|
20241024,090300,12112830,2545,2550,2550,2545,219
|
|
20241024,090200,11554970,2575,2570,2575,2550,1296
|
|
20241024,090100,8223315,2575,2545,2575,2545,1997
|
|
20241024,090000,3093150,2550,2550,2550,2550,1183
|