583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,184000,514666800,3995,3995,3995,3995,4565
|
|
20241024,183900,514666800,3995,3995,3995,3995,0
|
|
20241024,183800,514666800,3995,3995,3995,3995,0
|
|
20241024,183700,514666800,3995,3995,3995,3995,0
|
|
20241024,183600,514666800,3995,3995,3995,3995,0
|
|
20241024,183500,514666800,3995,3995,3995,3995,0
|
|
20241024,183400,514666800,3995,3995,3995,3995,0
|
|
20241024,183300,514666800,3995,3995,3995,3995,0
|
|
20241024,183200,514666800,3995,3995,3995,3995,0
|
|
20241024,183100,514666800,3995,3995,3995,3995,0
|
|
20241024,183000,514666800,3995,3995,3995,3995,0
|
|
20241024,182900,514666800,3995,3995,3995,3995,0
|
|
20241024,182800,514666800,3995,3995,3995,3995,0
|
|
20241024,182700,514666800,3995,3995,3995,3995,0
|
|
20241024,182600,514666800,3995,3995,3995,3995,0
|
|
20241024,182500,514666800,3995,3995,3995,3995,0
|
|
20241024,182400,514666800,3995,3995,3995,3995,0
|
|
20241024,182300,514666800,3995,3995,3995,3995,0
|
|
20241024,182200,514666800,3995,3995,3995,3995,0
|
|
20241024,182100,514666800,3995,3995,3995,3995,0
|
|
20241024,182000,514666800,3995,3995,3995,3995,0
|
|
20241024,181900,514666800,3995,3995,3995,3995,0
|
|
20241024,181800,514666800,3995,3995,3995,3995,0
|
|
20241024,181700,514666800,3995,3995,3995,3995,0
|
|
20241024,181600,514666800,3995,3995,3995,3995,0
|
|
20241024,181500,514666800,3995,3995,3995,3995,0
|
|
20241024,181400,514666800,3995,3995,3995,3995,0
|
|
20241024,181300,514666800,3995,3995,3995,3995,0
|
|
20241024,181200,514666800,3995,3995,3995,3995,0
|
|
20241024,181100,514666800,3995,3995,3995,3995,0
|
|
20241024,181000,514666800,3995,3995,3995,3995,4565
|
|
20241024,180900,514666800,3995,3995,3995,3995,0
|
|
20241024,180800,514666800,3995,3995,3995,3995,0
|
|
20241024,180700,514666800,3995,3995,3995,3995,0
|
|
20241024,180600,514666800,3995,3995,3995,3995,0
|
|
20241024,180500,514666800,3995,3995,3995,3995,0
|
|
20241024,180400,514666800,3995,3995,3995,3995,0
|
|
20241024,180300,514666800,3995,3995,3995,3995,0
|
|
20241024,180200,514666800,3995,3995,3995,3995,0
|
|
20241024,180100,514666800,3995,3995,3995,3995,0
|
|
20241024,180000,514666800,3995,3995,3995,3995,0
|
|
20241024,175900,514666800,3995,3995,3995,3995,0
|
|
20241024,175800,514666800,3995,3995,3995,3995,0
|
|
20241024,175700,514666800,3995,3995,3995,3995,0
|
|
20241024,175600,514666800,3995,3995,3995,3995,0
|
|
20241024,175500,514666800,3995,3995,3995,3995,0
|
|
20241024,175400,514666800,3995,3995,3995,3995,0
|
|
20241024,175300,514666800,3995,3995,3995,3995,0
|
|
20241024,175200,514666800,3995,3995,3995,3995,0
|
|
20241024,175100,514666800,3995,3995,3995,3995,0
|
|
20241024,175000,514666800,3995,3995,3995,3995,0
|
|
20241024,174900,514666800,3995,3995,3995,3995,0
|
|
20241024,174800,514666800,3995,3995,3995,3995,0
|
|
20241024,174700,514666800,3995,3995,3995,3995,0
|
|
20241024,174600,514666800,3995,3995,3995,3995,0
|
|
20241024,174500,514666800,3995,3995,3995,3995,0
|
|
20241024,174400,514666800,3995,3995,3995,3995,0
|
|
20241024,174300,514666800,3995,3995,3995,3995,0
|
|
20241024,174200,514666800,3995,3995,3995,3995,0
|
|
20241024,174100,514666800,3995,3995,3995,3995,0
|
|
20241024,174000,514666800,3995,3995,3995,3995,4565
|
|
20241024,173900,514666800,3995,3995,3995,3995,0
|
|
20241024,173800,514666800,3995,3995,3995,3995,0
|
|
20241024,173700,514666800,3995,3995,3995,3995,0
|
|
20241024,173600,514666800,3995,3995,3995,3995,0
|
|
20241024,173500,514666800,3995,3995,3995,3995,0
|
|
20241024,173400,514666800,3995,3995,3995,3995,0
|
|
20241024,173300,514666800,3995,3995,3995,3995,0
|
|
20241024,173200,514666800,3995,3995,3995,3995,0
|
|
20241024,173100,514666800,3995,3995,3995,3995,0
|
|
20241024,173000,514666800,3995,3995,3995,3995,0
|
|
20241024,172900,514666800,3995,3995,3995,3995,0
|
|
20241024,172800,514666800,3995,3995,3995,3995,0
|
|
20241024,172700,514666800,3995,3995,3995,3995,0
|
|
20241024,172600,514666800,3995,3995,3995,3995,0
|
|
20241024,172500,514666800,3995,3995,3995,3995,0
|
|
20241024,172400,514666800,3995,3995,3995,3995,0
|
|
20241024,172300,514666800,3995,3995,3995,3995,0
|
|
20241024,172200,514666800,3995,3995,3995,3995,0
|
|
20241024,172100,514666800,3995,3995,3995,3995,0
|
|
20241024,172000,514666800,3995,3995,3995,3995,0
|
|
20241024,171900,514666800,3995,3995,3995,3995,0
|
|
20241024,171800,514666800,3995,3995,3995,3995,0
|
|
20241024,171700,514666800,3995,3995,3995,3995,0
|
|
20241024,171600,514666800,3995,3995,3995,3995,0
|
|
20241024,171500,514666800,3995,3995,3995,3995,0
|
|
20241024,171400,514666800,3995,3995,3995,3995,0
|
|
20241024,171300,514666800,3995,3995,3995,3995,0
|
|
20241024,171200,514666800,3995,3995,3995,3995,0
|
|
20241024,171100,514666800,3995,3995,3995,3995,0
|
|
20241024,171000,514666800,3995,3995,3995,3995,4565
|
|
20241024,170900,514666800,3995,3995,3995,3995,0
|
|
20241024,170800,514666800,3995,3995,3995,3995,0
|
|
20241024,170700,514666800,3995,3995,3995,3995,0
|
|
20241024,170600,514666800,3995,3995,3995,3995,0
|
|
20241024,170500,514666800,3995,3995,3995,3995,0
|
|
20241024,170400,514666800,3995,3995,3995,3995,0
|
|
20241024,170300,514666800,3995,3995,3995,3995,0
|
|
20241024,170200,514666800,3995,3995,3995,3995,0
|
|
20241024,170100,514666800,3995,3995,3995,3995,0
|
|
20241024,170000,514666800,3995,3995,3995,3995,0
|
|
20241024,165900,514666800,3995,3995,3995,3995,0
|
|
20241024,165800,514666800,3995,3995,3995,3995,0
|
|
20241024,165700,514666800,3995,3995,3995,3995,0
|
|
20241024,165600,514666800,3995,3995,3995,3995,0
|
|
20241024,165500,514666800,3995,3995,3995,3995,0
|
|
20241024,165400,514666800,3995,3995,3995,3995,0
|
|
20241024,165300,514666800,3995,3995,3995,3995,0
|
|
20241024,165200,514666800,3995,3995,3995,3995,0
|
|
20241024,165100,514666800,3995,3995,3995,3995,0
|
|
20241024,165000,514666800,3995,3995,3995,3995,0
|
|
20241024,164900,514666800,3995,3995,3995,3995,0
|
|
20241024,164800,514666800,3995,3995,3995,3995,0
|
|
20241024,164700,514666800,3995,3995,3995,3995,0
|
|
20241024,164600,514666800,3995,3995,3995,3995,0
|
|
20241024,164500,514666800,3995,3995,3995,3995,0
|
|
20241024,164400,514666800,3995,3995,3995,3995,0
|
|
20241024,164300,514666800,3995,3995,3995,3995,0
|
|
20241024,164200,514666800,3995,3995,3995,3995,0
|
|
20241024,164100,514666800,3995,3995,3995,3995,0
|
|
20241024,164000,514666800,3995,3995,3995,3995,4565
|
|
20241024,163900,514666800,3995,3995,3995,3995,0
|
|
20241024,163800,514666800,3995,3995,3995,3995,0
|
|
20241024,163700,514666800,3995,3995,3995,3995,0
|
|
20241024,163600,514666800,3995,3995,3995,3995,0
|
|
20241024,163500,514666800,3995,3995,3995,3995,0
|
|
20241024,163400,514666800,3995,3995,3995,3995,0
|
|
20241024,163300,514666800,3995,3995,3995,3995,0
|
|
20241024,163200,514666800,3995,3995,3995,3995,0
|
|
20241024,163100,514666800,3995,3995,3995,3995,0
|
|
20241024,163000,514666800,3995,3995,3995,3995,0
|
|
20241024,162900,514666800,3995,3995,3995,3995,0
|
|
20241024,162800,514666800,3995,3995,3995,3995,0
|
|
20241024,162700,514666800,3995,3995,3995,3995,0
|
|
20241024,162600,514666800,3995,3995,3995,3995,0
|
|
20241024,162500,514666800,3995,3995,3995,3995,0
|
|
20241024,162400,514666800,3995,3995,3995,3995,0
|
|
20241024,162300,514666800,3995,3995,3995,3995,0
|
|
20241024,162200,514666800,3995,3995,3995,3995,0
|
|
20241024,162100,514666800,3995,3995,3995,3995,0
|
|
20241024,162000,514666800,3995,3995,3995,3995,0
|
|
20241024,161900,514666800,3995,3995,3995,3995,0
|
|
20241024,161800,514666800,3995,3995,3995,3995,0
|
|
20241024,161700,514666800,3995,3995,3995,3995,0
|
|
20241024,161600,514666800,3995,3995,3995,3995,0
|
|
20241024,161500,514666800,3995,3995,3995,3995,0
|
|
20241024,161400,514666800,3995,3995,3995,3995,0
|
|
20241024,161300,514666800,3995,3995,3995,3995,0
|
|
20241024,161200,514666800,3995,3995,3995,3995,0
|
|
20241024,161100,514666800,3995,3995,3995,3995,0
|
|
20241024,161000,514666800,3995,3995,3995,3995,4565
|
|
20241024,160900,514666800,3995,3995,3995,3995,0
|
|
20241024,160800,514666800,3995,3995,3995,3995,0
|
|
20241024,160700,514666800,3995,3995,3995,3995,0
|
|
20241024,160600,514666800,3995,3995,3995,3995,0
|
|
20241024,160500,514666800,3995,3995,3995,3995,0
|
|
20241024,160400,514666800,3995,3995,3995,3995,0
|
|
20241024,160300,514666800,3995,3995,3995,3995,0
|
|
20241024,160200,514666800,3995,3995,3995,3995,0
|
|
20241024,160100,514666800,3995,3995,3995,3995,0
|
|
20241024,160000,514666800,3995,3995,3995,3995,0
|
|
20241024,155900,514666800,3995,3995,3995,3995,0
|
|
20241024,155800,514666800,3995,3995,3995,3995,0
|
|
20241024,155700,514666800,3995,3995,3995,3995,0
|
|
20241024,155600,514666800,3995,3995,3995,3995,0
|
|
20241024,155500,514666800,3995,3995,3995,3995,0
|
|
20241024,155400,514666800,3995,3995,3995,3995,0
|
|
20241024,155300,514666800,3995,3995,3995,3995,0
|
|
20241024,155200,514666800,3995,3995,3995,3995,0
|
|
20241024,155100,514666800,3995,3995,3995,3995,0
|
|
20241024,155000,514666800,3995,3995,3995,3995,0
|
|
20241024,154900,514666800,3995,3995,3995,3995,0
|
|
20241024,154800,514666800,3995,3995,3995,3995,0
|
|
20241024,154700,514666800,3995,3995,3995,3995,0
|
|
20241024,154600,514666800,3995,3995,3995,3995,0
|
|
20241024,154500,514666800,3995,3995,3995,3995,0
|
|
20241024,154400,514666800,3995,3995,3995,3995,0
|
|
20241024,154300,514666800,3995,3995,3995,3995,0
|
|
20241024,154200,514666800,3995,3995,3995,3995,0
|
|
20241024,154100,514666800,3995,3995,3995,3995,0
|
|
20241024,154000,514666800,3995,3995,3995,3995,4565
|
|
20241024,153900,514666800,3995,3995,3995,3995,0
|
|
20241024,153800,514666800,3995,3995,3995,3995,0
|
|
20241024,153700,514666800,3995,3995,3995,3995,0
|
|
20241024,153600,514666800,3995,3995,3995,3995,0
|
|
20241024,153500,514666800,3995,3995,3995,3995,0
|
|
20241024,153400,514666800,3995,3995,3995,3995,0
|
|
20241024,153300,514666800,3995,3995,3995,3995,0
|
|
20241024,153200,514666800,3995,3995,3995,3995,0
|
|
20241024,153100,514666800,3995,3995,3995,3995,0
|
|
20241024,153000,514666800,3995,3995,3995,3995,4565
|
|
20241024,152900,496429625,3995,3995,3995,3995,0
|
|
20241024,152800,496429625,3995,3995,3995,3995,0
|
|
20241024,152700,496429625,3995,3995,3995,3995,0
|
|
20241024,152600,496429625,3995,3995,3995,3995,0
|
|
20241024,152500,496429625,3995,3995,3995,3995,0
|
|
20241024,152400,496429625,3995,3995,3995,3995,0
|
|
20241024,152300,496429625,3995,3995,3995,3995,0
|
|
20241024,152200,496429625,3995,3995,3995,3995,0
|
|
20241024,152100,496429625,3995,3995,3995,3995,0
|
|
20241024,152000,496429625,3995,3995,3995,3995,0
|
|
20241024,151900,496429625,3995,3995,3995,3995,321
|
|
20241024,151800,495147230,4000,4000,4000,3995,589
|
|
20241024,151700,492792800,4000,4010,4010,4000,3093
|
|
20241024,151600,480419910,4005,4010,4010,4005,499
|
|
20241024,151500,478419420,4010,4010,4010,4010,0
|
|
20241024,151400,478419420,4010,4010,4010,4005,5354
|
|
20241024,151300,456949915,4010,4025,4025,4010,1302
|
|
20241024,151200,451721835,4025,4025,4025,4025,5
|
|
20241024,151100,451701710,4025,4045,4045,4015,2184
|
|
20241024,151000,442908635,4025,4025,4025,4025,79
|
|
20241024,150900,442590660,4025,4035,4035,4025,6000
|
|
20241024,150800,418429155,4050,4050,4050,4050,9
|
|
20241024,150700,418392705,4055,4055,4055,4055,190
|
|
20241024,150600,417622255,4050,4035,4050,4035,137
|
|
20241024,150500,417069235,4035,4035,4035,4035,273
|
|
20241024,150400,415967680,4050,4050,4050,4050,0
|
|
20241024,150300,415967680,4050,4050,4050,4050,0
|
|
20241024,150200,415967680,4050,4050,4050,4050,745
|
|
20241024,150100,412950430,4050,4045,4050,4045,39
|
|
20241024,150000,412792540,4030,4030,4030,4030,0
|
|
20241024,145900,412792540,4030,4030,4030,4030,220
|
|
20241024,145800,411905940,4030,4030,4030,4030,20
|
|
20241024,145700,411825340,4050,4030,4050,4030,498
|
|
20241024,145600,409815200,4050,4050,4050,4050,30
|
|
20241024,145500,409693700,4050,4050,4050,4050,0
|
|
20241024,145400,409693700,4050,4030,4050,4030,120
|
|
20241024,145300,409209100,4030,4030,4030,4030,20
|
|
20241024,145200,409128500,4030,4030,4030,4030,0
|
|
20241024,145100,409128500,4030,4025,4030,4025,1714
|
|
20241024,145000,402227510,4025,4025,4025,4025,146
|
|
20241024,144900,401639860,4025,4030,4030,4025,103
|
|
20241024,144800,401225270,4030,4030,4030,4030,0
|
|
20241024,144700,401225270,4030,4030,4030,4030,917
|
|
20241024,144600,397529760,4030,4025,4030,4025,4984
|
|
20241024,144500,377469145,4025,4020,4030,4020,3020
|
|
20241024,144400,365298895,4020,4020,4030,4020,33
|
|
20241024,144300,365166215,4025,4025,4025,4025,120
|
|
20241024,144200,364683215,4030,4030,4030,4030,0
|
|
20241024,144100,364683215,4030,4030,4030,4030,1
|
|
20241024,144000,364679185,4030,4030,4030,4030,0
|
|
20241024,143900,364679185,4030,4030,4030,4030,207
|
|
20241024,143800,363844975,4030,4030,4030,4030,0
|
|
20241024,143700,363844975,4030,4030,4030,4030,1
|
|
20241024,143600,363840945,4020,4020,4020,4020,440
|
|
20241024,143500,362072145,4015,4020,4020,4015,130
|
|
20241024,143400,361550095,4015,4015,4015,4015,696
|
|
20241024,143300,358755655,4015,4010,4015,4010,100
|
|
20241024,143200,358354405,4010,4010,4010,4010,655
|
|
20241024,143100,355727855,4010,4010,4015,4010,1302
|
|
20241024,143000,350506170,4015,4015,4015,4015,12
|
|
20241024,142900,350457990,4020,4020,4020,4020,0
|
|
20241024,142800,350457990,4020,4010,4020,4010,2522
|
|
20241024,142700,340332485,4010,4010,4010,4010,182
|
|
20241024,142600,339602665,4010,4010,4010,4010,0
|
|
20241024,142500,339602665,4010,4005,4010,4005,2
|
|
20241024,142400,339594650,4010,4010,4010,4010,100
|
|
20241024,142300,339193650,4010,4005,4010,4005,233
|
|
20241024,142200,338259325,4010,4010,4010,4010,0
|
|
20241024,142100,338259325,4010,4010,4010,4010,500
|
|
20241024,142000,336254325,4005,4005,4005,4005,0
|
|
20241024,141900,336254325,4005,4005,4005,4005,600
|
|
20241024,141800,333851325,4005,4005,4005,4005,20
|
|
20241024,141700,333771225,4010,4010,4010,4010,1
|
|
20241024,141600,333767215,4010,4010,4010,4010,1
|
|
20241024,141500,333763205,4010,4010,4010,4010,0
|
|
20241024,141400,333763205,4010,4010,4010,4010,1
|
|
20241024,141300,333759195,4005,4005,4005,4005,0
|
|
20241024,141200,333759195,4005,4005,4005,4005,0
|
|
20241024,141100,333759195,4005,4005,4005,4005,0
|
|
20241024,141000,333759195,4005,4005,4005,4005,0
|
|
20241024,140900,333759195,4005,4005,4005,4005,0
|
|
20241024,140800,333759195,4005,4005,4005,4005,0
|
|
20241024,140700,333759195,4005,4005,4005,4005,348
|
|
20241024,140600,332365455,4005,4005,4005,4005,146
|
|
20241024,140500,331780725,4005,4005,4005,4005,0
|
|
20241024,140400,331780725,4005,4005,4005,4005,0
|
|
20241024,140300,331780725,4005,4005,4005,4005,641
|
|
20241024,140200,329213520,4005,4005,4005,4005,3
|
|
20241024,140100,329201505,4010,4010,4010,4010,22
|
|
20241024,140000,329113285,4010,4010,4010,4010,100
|
|
20241024,135900,328712285,4010,4010,4010,4010,56
|
|
20241024,135800,328487725,4010,4010,4010,4010,1
|
|
20241024,135700,328483715,4010,4005,4010,4005,120
|
|
20241024,135600,328002615,4000,4000,4000,4000,0
|
|
20241024,135500,328002615,4000,4005,4005,4000,2000
|
|
20241024,135400,320002185,4005,4005,4005,4005,500
|
|
20241024,135300,317999685,4010,4010,4010,4010,3
|
|
20241024,135200,317987655,4005,4005,4005,4005,0
|
|
20241024,135100,317987655,4005,4010,4010,4005,301
|
|
20241024,135000,316782145,4010,4010,4010,4010,0
|
|
20241024,134900,316782145,4010,4010,4010,4010,39
|
|
20241024,134800,316625755,4010,4010,4010,4010,22
|
|
20241024,134700,316537535,4000,4000,4000,4000,0
|
|
20241024,134600,316537535,4000,4000,4000,4000,0
|
|
20241024,134500,316537535,4000,4000,4000,4000,0
|
|
20241024,134400,316537535,4000,4010,4010,4000,353
|
|
20241024,134300,315125505,4010,4010,4010,4010,0
|
|
20241024,134200,315125505,4010,4010,4010,4010,164
|
|
20241024,134100,314467865,4010,4010,4010,4010,0
|
|
20241024,134000,314467865,4010,4010,4010,4010,0
|
|
20241024,133900,314467865,4010,4010,4010,4010,0
|
|
20241024,133800,314467865,4010,4010,4010,4000,238
|
|
20241024,133700,313514685,4010,4010,4010,4010,12
|
|
20241024,133600,313466565,4010,4010,4010,4010,20
|
|
20241024,133500,313386365,4010,4010,4010,4010,0
|
|
20241024,133400,313386365,4010,4005,4010,4005,197
|
|
20241024,133300,312596650,4010,4010,4010,4010,0
|
|
20241024,133200,312596650,4010,4010,4010,4010,166
|
|
20241024,133100,311930990,4000,4000,4000,4000,1
|
|
20241024,133000,311926990,4000,4000,4000,4000,0
|
|
20241024,132900,311926990,4000,4010,4010,4000,781
|
|
20241024,132800,308800465,4010,4010,4010,4010,0
|
|
20241024,132700,308800465,4010,4010,4010,4010,0
|
|
20241024,132600,308800465,4010,4010,4010,4010,500
|
|
20241024,132500,306795465,4010,4010,4010,4010,0
|
|
20241024,132400,306795465,4010,4010,4010,4010,0
|
|
20241024,132300,306795465,4010,4010,4010,4010,13
|
|
20241024,132200,306743335,4005,4005,4005,4005,1200
|
|
20241024,132100,301937335,4005,4005,4005,4005,0
|
|
20241024,132000,301937335,4005,4005,4005,4005,0
|
|
20241024,131900,301937335,4005,4005,4005,4005,170
|
|
20241024,131800,301256485,4010,4010,4010,4010,0
|
|
20241024,131700,301256485,4010,4010,4010,4010,0
|
|
20241024,131600,301256485,4010,4010,4010,4010,1000
|
|
20241024,131500,297246485,4010,4010,4010,4010,1632
|
|
20241024,131400,290702165,4010,4010,4010,4010,0
|
|
20241024,131300,290702165,4010,4010,4010,4010,0
|
|
20241024,131200,290702165,4010,4010,4010,4010,0
|
|
20241024,131100,290702165,4010,4010,4010,4010,0
|
|
20241024,131000,290702165,4010,4010,4010,4010,272
|
|
20241024,130900,289611445,4010,4010,4010,4010,0
|
|
20241024,130800,289611445,4010,4010,4010,4010,0
|
|
20241024,130700,289611445,4010,4010,4010,4010,275
|
|
20241024,130600,288508695,4010,4010,4010,4010,0
|
|
20241024,130500,288508695,4010,4010,4010,4010,0
|
|
20241024,130400,288508695,4010,4010,4010,4010,0
|
|
20241024,130300,288508695,4010,4010,4010,4010,20
|
|
20241024,130200,288428495,4010,4010,4010,4010,0
|
|
20241024,130100,288428495,4010,4010,4010,4010,0
|
|
20241024,130000,288428495,4010,4010,4010,4010,106
|
|
20241024,125900,288003435,4010,4010,4010,4010,0
|
|
20241024,125800,288003435,4010,4010,4010,4010,0
|
|
20241024,125700,288003435,4010,4010,4010,4010,0
|
|
20241024,125600,288003435,4010,4010,4010,4010,0
|
|
20241024,125500,288003435,4010,4010,4010,4010,950
|
|
20241024,125400,284193935,4010,4010,4010,4010,75
|
|
20241024,125300,283893185,4010,4010,4010,4010,255
|
|
20241024,125200,282870635,4015,4015,4015,4015,210
|
|
20241024,125100,282027485,4015,4015,4015,4015,128
|
|
20241024,125000,281513565,4020,4020,4020,4020,20
|
|
20241024,124900,281433165,4020,4020,4020,4020,9
|
|
20241024,124800,281396985,4020,4020,4020,4020,60
|
|
20241024,124700,281155785,4015,4020,4020,4015,730
|
|
20241024,124600,278224585,4020,4020,4020,4020,1011
|
|
20241024,124500,274160365,4020,4020,4020,4020,0
|
|
20241024,124400,274160365,4020,4020,4020,4020,0
|
|
20241024,124300,274160365,4020,4025,4025,4020,200
|
|
20241024,124200,273356350,4025,4025,4025,4025,400
|
|
20241024,124100,271746350,4025,4025,4025,4025,0
|
|
20241024,124000,271746350,4025,4025,4025,4025,0
|
|
20241024,123900,271746350,4025,4025,4025,4025,10
|
|
20241024,123800,271706100,4025,4020,4025,4020,301
|
|
20241024,123700,270496075,4020,4020,4020,4020,4
|
|
20241024,123600,270479995,4020,4020,4020,4020,11
|
|
20241024,123500,270435775,4020,4020,4020,4020,110
|
|
20241024,123400,269993575,4020,4020,4020,4020,0
|
|
20241024,123300,269993575,4020,4020,4020,4020,0
|
|
20241024,123200,269993575,4020,4020,4020,4020,500
|
|
20241024,123100,267983575,4030,4030,4030,4030,1
|
|
20241024,123000,267979545,4030,4030,4030,4030,0
|
|
20241024,122900,267979545,4030,4020,4030,4020,39
|
|
20241024,122800,267822715,4030,4030,4030,4030,5
|
|
20241024,122700,267802565,4030,4030,4030,4030,10
|
|
20241024,122600,267762265,4030,4030,4030,4030,50
|
|
20241024,122500,267560765,4030,4030,4030,4030,25
|
|
20241024,122400,267460015,4020,4025,4025,4015,1104
|
|
20241024,122300,263022260,4030,4030,4030,4030,0
|
|
20241024,122200,263022260,4030,4030,4030,4030,1
|
|
20241024,122100,263018230,4030,4030,4030,4030,50
|
|
20241024,122000,262816730,4030,4030,4030,4030,31
|
|
20241024,121900,262691800,4030,4030,4030,4030,34
|
|
20241024,121800,262554780,4025,4025,4025,4025,171
|
|
20241024,121700,261866505,4025,4025,4025,4025,0
|
|
20241024,121600,261866505,4025,4030,4030,4025,344
|
|
20241024,121500,260481830,4030,4030,4030,4030,0
|
|
20241024,121400,260481830,4030,4030,4030,4030,0
|
|
20241024,121300,260481830,4030,4025,4030,4025,91
|
|
20241024,121200,260115455,4025,4025,4025,4025,0
|
|
20241024,121100,260115455,4025,4025,4025,4025,0
|
|
20241024,121000,260115455,4025,4025,4025,4025,9
|
|
20241024,120900,260079230,4025,4025,4025,4025,100
|
|
20241024,120800,259676730,4025,4025,4025,4025,0
|
|
20241024,120700,259676730,4025,4025,4025,4025,0
|
|
20241024,120600,259676730,4025,4025,4025,4025,0
|
|
20241024,120500,259676730,4025,4015,4025,4015,702
|
|
20241024,120400,256858180,4015,4015,4015,4015,47
|
|
20241024,120300,256669475,4015,4015,4015,4015,0
|
|
20241024,120200,256669475,4015,4015,4015,4015,0
|
|
20241024,120100,256669475,4015,4020,4020,4015,507
|
|
20241024,120000,254633835,4020,4020,4020,4020,20
|
|
20241024,115900,254553435,4020,4020,4020,4020,0
|
|
20241024,115800,254553435,4020,4020,4020,4020,0
|
|
20241024,115700,254553435,4020,4020,4020,4020,0
|
|
20241024,115600,254553435,4020,4020,4020,4020,0
|
|
20241024,115500,254553435,4020,4020,4020,4020,12
|
|
20241024,115400,254505195,4020,4020,4020,4020,1
|
|
20241024,115300,254501175,4020,4020,4020,4020,50
|
|
20241024,115200,254300175,4020,4020,4020,4020,0
|
|
20241024,115100,254300175,4020,4030,4030,4020,136
|
|
20241024,115000,253753220,4025,4025,4025,4025,164
|
|
20241024,114900,253093120,4025,4025,4025,4025,7
|
|
20241024,114800,253064945,4025,4025,4025,4025,1
|
|
20241024,114700,253060920,4025,4025,4025,4025,0
|
|
20241024,114600,253060920,4025,4020,4025,4020,2
|
|
20241024,114500,253052875,4025,4025,4025,4025,1
|
|
20241024,114400,253048850,4030,4030,4030,4030,0
|
|
20241024,114300,253048850,4030,4030,4030,4030,23
|
|
20241024,114200,252956160,4030,4030,4030,4030,0
|
|
20241024,114100,252956160,4030,4030,4030,4030,47
|
|
20241024,114000,252766750,4030,4030,4030,4030,50
|
|
20241024,113900,252565250,4030,4020,4030,4020,2
|
|
20241024,113800,252557200,4030,4015,4030,4015,2
|
|
20241024,113700,252549155,4015,4015,4015,4015,0
|
|
20241024,113600,252549155,4015,4020,4020,4015,201
|
|
20241024,113500,251742090,4020,4020,4020,4020,0
|
|
20241024,113400,251742090,4020,4020,4020,4020,199
|
|
20241024,113300,250942110,4020,4020,4020,4020,0
|
|
20241024,113200,250942110,4020,4030,4030,4020,300
|
|
20241024,113100,249735110,4020,4020,4020,4020,47
|
|
20241024,113000,249546170,4020,4020,4020,4020,0
|
|
20241024,112900,249546170,4020,4020,4020,4020,0
|
|
20241024,112800,249546170,4020,4020,4020,4020,0
|
|
20241024,112700,249546170,4020,4020,4020,4020,0
|
|
20241024,112600,249546170,4020,4020,4020,4020,162
|
|
20241024,112500,248894930,4020,4020,4020,4020,0
|
|
20241024,112400,248894930,4020,4020,4020,4020,0
|
|
20241024,112300,248894930,4020,4020,4020,4020,35
|
|
20241024,112200,248754230,4020,4020,4020,4020,31
|
|
20241024,112100,248629610,4020,4020,4020,4020,0
|
|
20241024,112000,248629610,4020,4020,4020,4020,0
|
|
20241024,111900,248629610,4020,4020,4020,4020,0
|
|
20241024,111800,248629610,4020,4020,4020,4020,20
|
|
20241024,111700,248549210,4020,4020,4020,4020,4
|
|
20241024,111600,248533130,4020,4020,4020,4020,0
|
|
20241024,111500,248533130,4020,4020,4020,4020,0
|
|
20241024,111400,248533130,4020,4020,4020,4020,0
|
|
20241024,111300,248533130,4020,4020,4020,4020,0
|
|
20241024,111200,248533130,4020,4020,4020,4020,0
|
|
20241024,111100,248533130,4020,4030,4030,4020,52
|
|
20241024,111000,248324070,4030,4030,4030,4030,1
|
|
20241024,110900,248320040,4020,4020,4020,4020,0
|
|
20241024,110800,248320040,4020,4020,4020,4020,0
|
|
20241024,110700,248320040,4020,4020,4020,4020,0
|
|
20241024,110600,248320040,4020,4020,4020,4020,0
|
|
20241024,110500,248320040,4020,4020,4020,4020,9
|
|
20241024,110400,248283860,4030,4030,4030,4030,150
|
|
20241024,110300,247679360,4030,4030,4030,4030,4
|
|
20241024,110200,247663240,4020,4020,4020,4020,0
|
|
20241024,110100,247663240,4020,4020,4020,4020,0
|
|
20241024,110000,247663240,4020,4020,4020,4020,0
|
|
20241024,105900,247663240,4020,4020,4020,4020,0
|
|
20241024,105800,247663240,4020,4015,4020,4015,1267
|
|
20241024,105700,242569950,4010,4005,4010,4005,909
|
|
20241024,105600,238925360,4005,4005,4005,4005,0
|
|
20241024,105500,238925360,4005,4005,4005,4005,201
|
|
20241024,105400,238120355,4010,4010,4010,4010,21
|
|
20241024,105300,238036145,4010,4010,4010,4010,100
|
|
20241024,105200,237635145,4010,4010,4010,4010,0
|
|
20241024,105100,237635145,4010,4010,4010,4010,7
|
|
20241024,105000,237607075,4010,4010,4010,4010,0
|
|
20241024,104900,237607075,4010,4010,4010,4010,220
|
|
20241024,104800,236724875,4010,4010,4010,4010,0
|
|
20241024,104700,236724875,4010,4010,4010,4010,0
|
|
20241024,104600,236724875,4010,4010,4010,4010,89
|
|
20241024,104500,236367985,4010,4010,4010,4010,0
|
|
20241024,104400,236367985,4010,4010,4010,4010,0
|
|
20241024,104300,236367985,4010,4010,4010,4010,0
|
|
20241024,104200,236367985,4010,4015,4015,4010,786
|
|
20241024,104100,233215550,4015,4015,4015,4015,0
|
|
20241024,104000,233215550,4015,4015,4015,4015,0
|
|
20241024,103900,233215550,4015,4015,4015,4015,0
|
|
20241024,103800,233215550,4015,4015,4015,4015,0
|
|
20241024,103700,233215550,4015,4015,4015,4010,2160
|
|
20241024,103600,224549550,4010,4010,4015,4010,49
|
|
20241024,103500,224352995,4015,4015,4015,4015,1456
|
|
20241024,103400,218507155,4015,4015,4015,4015,700
|
|
20241024,103300,215696655,4015,4015,4015,4015,1
|
|
20241024,103200,215692640,4015,4015,4015,4015,12
|
|
20241024,103100,215644460,4010,4010,4010,4010,0
|
|
20241024,103000,215644460,4010,4010,4010,4010,1
|
|
20241024,102900,215640450,4015,4015,4015,4015,0
|
|
20241024,102800,215640450,4015,4010,4015,4005,3076
|
|
20241024,102700,203302780,4010,4010,4010,4010,0
|
|
20241024,102600,203302780,4010,4010,4010,4010,0
|
|
20241024,102500,203302780,4010,4010,4010,4010,0
|
|
20241024,102400,203302780,4010,4010,4010,4010,0
|
|
20241024,102300,203302780,4010,4010,4010,4010,0
|
|
20241024,102200,203302780,4010,4010,4010,4010,0
|
|
20241024,102100,203302780,4010,4010,4010,4010,427
|
|
20241024,102000,201590510,4010,4015,4015,4010,405
|
|
20241024,101900,199964460,3995,3995,3995,3995,1
|
|
20241024,101800,199960465,3990,3995,3995,3990,250
|
|
20241024,101700,198961965,3990,3990,3995,3990,1017
|
|
20241024,101600,194904120,3990,4005,4005,3990,9055
|
|
20241024,101500,158711480,4010,4010,4010,4010,5
|
|
20241024,101400,158691430,4010,4015,4015,4010,678
|
|
20241024,101300,155972600,4010,4010,4010,4010,1188
|
|
20241024,101200,151208720,4015,4015,4015,4015,6
|
|
20241024,101100,151184630,4015,4015,4015,4015,96
|
|
20241024,101000,150799190,4010,4015,4015,4010,596
|
|
20241024,100900,148406360,4030,4025,4030,4025,75
|
|
20241024,100800,148104155,4030,4030,4030,4030,90
|
|
20241024,100700,147741455,4030,4030,4030,4030,0
|
|
20241024,100600,147741455,4030,4030,4030,4030,1
|
|
20241024,100500,147737425,4030,4030,4030,4030,0
|
|
20241024,100400,147737425,4030,4030,4030,4030,104
|
|
20241024,100300,147318305,4030,4030,4030,4030,3
|
|
20241024,100200,147306215,4015,4030,4030,4015,602
|
|
20241024,100100,144889155,4015,4030,4030,4015,56
|
|
20241024,100000,144663955,4015,4015,4015,4015,0
|
|
20241024,095900,144663955,4015,4015,4015,4015,0
|
|
20241024,095800,144663955,4015,4015,4015,4015,0
|
|
20241024,095700,144663955,4015,4015,4015,4015,0
|
|
20241024,095600,144663955,4015,4020,4020,4015,1600
|
|
20241024,095500,138233095,4020,4020,4020,4020,130
|
|
20241024,095400,137710495,4020,4020,4020,4020,300
|
|
20241024,095300,136504495,4015,4015,4015,4015,300
|
|
20241024,095200,135299995,4015,4015,4015,4015,453
|
|
20241024,095100,133481200,4015,4015,4015,4015,6
|
|
20241024,095000,133457110,4015,4020,4020,4015,870
|
|
20241024,094900,129962560,4015,4020,4020,4015,1250
|
|
20241024,094800,124941945,4020,4025,4025,4020,200
|
|
20241024,094700,124137895,4020,4025,4025,4020,100
|
|
20241024,094600,123735855,4020,4020,4020,4020,30
|
|
20241024,094500,123615255,4020,4020,4020,4020,0
|
|
20241024,094400,123615255,4020,4020,4020,4020,1000
|
|
20241024,094300,119595255,4020,4030,4030,4020,529
|
|
20241024,094200,117464405,4030,4030,4030,4030,10
|
|
20241024,094100,117424105,4020,4020,4020,4020,0
|
|
20241024,094000,117424105,4020,4030,4030,4020,122
|
|
20241024,093900,116932455,4030,4030,4030,4030,5
|
|
20241024,093800,116912305,4030,4025,4030,4015,3728
|
|
20241024,093700,101921910,4030,4030,4030,4030,938
|
|
20241024,093600,98141770,4045,4045,4045,4045,313
|
|
20241024,093500,96875685,4045,4045,4045,4045,0
|
|
20241024,093400,96875685,4045,4045,4045,4045,431
|
|
20241024,093300,95132290,4030,4045,4045,4030,75
|
|
20241024,093200,94829905,4030,4050,4050,4030,65
|
|
20241024,093100,94567655,4035,4050,4050,4035,58
|
|
20241024,093000,94333035,4050,4050,4050,4050,0
|
|
20241024,092900,94333035,4050,4050,4050,4050,500
|
|
20241024,092800,92308035,4025,4025,4025,4025,105
|
|
20241024,092700,91885410,4030,4020,4050,4020,1456
|
|
20241024,092600,86016635,4025,4020,4025,4020,751
|
|
20241024,092500,82993865,4050,4050,4050,4050,0
|
|
20241024,092400,82993865,4050,4025,4050,4025,545
|
|
20241024,092300,80795240,4025,4025,4025,4025,15
|
|
20241024,092200,80734865,4050,4020,4050,4020,3629
|
|
20241024,092100,66140225,4020,4020,4020,4010,1165
|
|
20241024,092000,61460415,4020,4020,4020,4010,466
|
|
20241024,091900,59591460,4020,4020,4020,4020,0
|
|
20241024,091800,59591460,4020,4015,4020,4015,255
|
|
20241024,091700,58567595,4015,4015,4015,4010,240
|
|
20241024,091600,57604495,4015,4010,4015,4010,649
|
|
20241024,091500,55001995,4015,4020,4020,4015,893
|
|
20241024,091400,51414135,4020,4010,4020,4010,261
|
|
20241024,091300,50366675,4010,4020,4020,4005,954
|
|
20241024,091200,46540935,4015,4040,4040,4015,314
|
|
20241024,091100,45275115,4040,4040,4040,4040,9
|
|
20241024,091000,45238755,4045,4025,4045,4025,250
|
|
20241024,090900,44230505,4025,4000,4025,3995,5088
|
|
20241024,090800,23876205,4000,3990,4000,3990,109
|
|
20241024,090700,23441210,3995,4000,4000,3995,760
|
|
20241024,090600,20402010,4000,4000,4000,4000,1432
|
|
20241024,090500,14674010,4000,4020,4020,4000,1525
|
|
20241024,090400,8566490,4025,4050,4050,4020,46
|
|
20241024,090300,8381160,4025,4060,4095,4025,458
|
|
20241024,090200,6525275,4060,4070,4070,4060,164
|
|
20241024,090100,5857855,4070,4100,4100,4070,1002
|
|
20241024,090000,1767100,4100,4100,4100,4100,431
|