605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,190200,5531872725,4835,4835,4835,4835,10820
|
|
20241024,190100,5531872725,4835,4835,4835,4835,0
|
|
20241024,190000,5531872725,4835,4835,4835,4835,0
|
|
20241024,185900,5531872725,4835,4835,4835,4835,0
|
|
20241024,185800,5531872725,4835,4835,4835,4835,0
|
|
20241024,185700,5531872725,4835,4835,4835,4835,0
|
|
20241024,185600,5531872725,4835,4835,4835,4835,0
|
|
20241024,185500,5531872725,4835,4835,4835,4835,0
|
|
20241024,185400,5531872725,4835,4835,4835,4835,0
|
|
20241024,185300,5531872725,4835,4835,4835,4835,0
|
|
20241024,185200,5531872725,4835,4835,4835,4835,0
|
|
20241024,185100,5531872725,4835,4835,4835,4835,0
|
|
20241024,185000,5531872725,4835,4835,4835,4835,0
|
|
20241024,184900,5531872725,4835,4835,4835,4835,0
|
|
20241024,184800,5531872725,4835,4835,4835,4835,0
|
|
20241024,184700,5531872725,4835,4835,4835,4835,0
|
|
20241024,184600,5531872725,4835,4835,4835,4835,0
|
|
20241024,184500,5531872725,4835,4835,4835,4835,0
|
|
20241024,184400,5531872725,4835,4835,4835,4835,0
|
|
20241024,184300,5531872725,4835,4835,4835,4835,0
|
|
20241024,184200,5531872725,4835,4835,4835,4835,0
|
|
20241024,184100,5531872725,4835,4835,4835,4835,0
|
|
20241024,184000,5531872725,4835,4835,4835,4835,0
|
|
20241024,183900,5531872725,4835,4835,4835,4835,0
|
|
20241024,183800,5531872725,4835,4835,4835,4835,0
|
|
20241024,183700,5531872725,4835,4835,4835,4835,0
|
|
20241024,183600,5531872725,4835,4835,4835,4835,0
|
|
20241024,183500,5531872725,4835,4835,4835,4835,0
|
|
20241024,183400,5531872725,4835,4835,4835,4835,0
|
|
20241024,183300,5531872725,4835,4835,4835,4835,0
|
|
20241024,183200,5531872725,4835,4835,4835,4835,10820
|
|
20241024,183100,5531872725,4835,4835,4835,4835,0
|
|
20241024,183000,5531872725,4835,4835,4835,4835,0
|
|
20241024,182900,5531872725,4835,4835,4835,4835,0
|
|
20241024,182800,5531872725,4835,4835,4835,4835,0
|
|
20241024,182700,5531872725,4835,4835,4835,4835,0
|
|
20241024,182600,5531872725,4835,4835,4835,4835,0
|
|
20241024,182500,5531872725,4835,4835,4835,4835,0
|
|
20241024,182400,5531872725,4835,4835,4835,4835,0
|
|
20241024,182300,5531872725,4835,4835,4835,4835,0
|
|
20241024,182200,5531872725,4835,4835,4835,4835,0
|
|
20241024,182100,5531872725,4835,4835,4835,4835,0
|
|
20241024,182000,5531872725,4835,4835,4835,4835,0
|
|
20241024,181900,5531872725,4835,4835,4835,4835,0
|
|
20241024,181800,5531872725,4835,4835,4835,4835,0
|
|
20241024,181700,5531872725,4835,4835,4835,4835,0
|
|
20241024,181600,5531872725,4835,4835,4835,4835,0
|
|
20241024,181500,5531872725,4835,4835,4835,4835,0
|
|
20241024,181400,5531872725,4835,4835,4835,4835,0
|
|
20241024,181300,5531872725,4835,4835,4835,4835,0
|
|
20241024,181200,5531872725,4835,4835,4835,4835,0
|
|
20241024,181100,5531872725,4835,4835,4835,4835,0
|
|
20241024,181000,5531872725,4835,4835,4835,4835,0
|
|
20241024,180900,5531872725,4835,4835,4835,4835,0
|
|
20241024,180800,5531872725,4835,4835,4835,4835,0
|
|
20241024,180700,5531872725,4835,4835,4835,4835,0
|
|
20241024,180600,5531872725,4835,4835,4835,4835,0
|
|
20241024,180500,5531872725,4835,4835,4835,4835,0
|
|
20241024,180400,5531872725,4835,4835,4835,4835,0
|
|
20241024,180300,5531872725,4835,4835,4835,4835,0
|
|
20241024,180200,5531872725,4835,4835,4835,4835,10820
|
|
20241024,180100,5531872725,4835,4835,4835,4835,0
|
|
20241024,180000,5531872725,4835,4835,4835,4835,0
|
|
20241024,175900,5531872725,4835,4835,4835,4835,0
|
|
20241024,175800,5531872725,4835,4835,4835,4835,0
|
|
20241024,175700,5531872725,4835,4835,4835,4835,0
|
|
20241024,175600,5531872725,4835,4835,4835,4835,0
|
|
20241024,175500,5531872725,4835,4835,4835,4835,0
|
|
20241024,175400,5531872725,4835,4835,4835,4835,0
|
|
20241024,175300,5531872725,4835,4835,4835,4835,0
|
|
20241024,175200,5531872725,4835,4835,4835,4835,0
|
|
20241024,175100,5531872725,4835,4835,4835,4835,0
|
|
20241024,175000,5531872725,4835,4835,4835,4835,0
|
|
20241024,174900,5531872725,4835,4835,4835,4835,0
|
|
20241024,174800,5531872725,4835,4835,4835,4835,0
|
|
20241024,174700,5531872725,4835,4835,4835,4835,0
|
|
20241024,174600,5531872725,4835,4835,4835,4835,0
|
|
20241024,174500,5531872725,4835,4835,4835,4835,0
|
|
20241024,174400,5531872725,4835,4835,4835,4835,0
|
|
20241024,174300,5531872725,4835,4835,4835,4835,0
|
|
20241024,174200,5531872725,4835,4835,4835,4835,0
|
|
20241024,174100,5531872725,4835,4835,4835,4835,0
|
|
20241024,174000,5531872725,4835,4835,4835,4835,0
|
|
20241024,173900,5531872725,4835,4835,4835,4835,0
|
|
20241024,173800,5531872725,4835,4835,4835,4835,0
|
|
20241024,173700,5531872725,4835,4835,4835,4835,0
|
|
20241024,173600,5531872725,4835,4835,4835,4835,0
|
|
20241024,173500,5531872725,4835,4835,4835,4835,0
|
|
20241024,173400,5531872725,4835,4835,4835,4835,0
|
|
20241024,173300,5531872725,4835,4835,4835,4835,0
|
|
20241024,173200,5531872725,4835,4835,4835,4835,10820
|
|
20241024,173100,5531872725,4835,4835,4835,4835,0
|
|
20241024,173000,5531872725,4835,4835,4835,4835,0
|
|
20241024,172900,5531872725,4835,4835,4835,4835,0
|
|
20241024,172800,5531872725,4835,4835,4835,4835,0
|
|
20241024,172700,5531872725,4835,4835,4835,4835,0
|
|
20241024,172600,5531872725,4835,4835,4835,4835,0
|
|
20241024,172500,5531872725,4835,4835,4835,4835,0
|
|
20241024,172400,5531872725,4835,4835,4835,4835,0
|
|
20241024,172300,5531872725,4835,4835,4835,4835,0
|
|
20241024,172200,5531872725,4835,4835,4835,4835,0
|
|
20241024,172100,5531872725,4835,4835,4835,4835,0
|
|
20241024,172000,5531872725,4835,4835,4835,4835,0
|
|
20241024,171900,5531872725,4835,4835,4835,4835,0
|
|
20241024,171800,5531872725,4835,4835,4835,4835,0
|
|
20241024,171700,5531872725,4835,4835,4835,4835,0
|
|
20241024,171600,5531872725,4835,4835,4835,4835,0
|
|
20241024,171500,5531872725,4835,4835,4835,4835,0
|
|
20241024,171400,5531872725,4835,4835,4835,4835,0
|
|
20241024,171300,5531872725,4835,4835,4835,4835,0
|
|
20241024,171200,5531872725,4835,4835,4835,4835,0
|
|
20241024,171100,5531872725,4835,4835,4835,4835,0
|
|
20241024,171000,5531872725,4835,4835,4835,4835,0
|
|
20241024,170900,5531872725,4835,4835,4835,4835,0
|
|
20241024,170800,5531872725,4835,4835,4835,4835,0
|
|
20241024,170700,5531872725,4835,4835,4835,4835,0
|
|
20241024,170600,5531872725,4835,4835,4835,4835,0
|
|
20241024,170500,5531872725,4835,4835,4835,4835,0
|
|
20241024,170400,5531872725,4835,4835,4835,4835,0
|
|
20241024,170300,5531872725,4835,4835,4835,4835,0
|
|
20241024,170200,5531872725,4835,4835,4835,4835,10820
|
|
20241024,170100,5531872725,4835,4835,4835,4835,0
|
|
20241024,170000,5531872725,4835,4835,4835,4835,0
|
|
20241024,165900,5531872725,4835,4835,4835,4835,0
|
|
20241024,165800,5531872725,4835,4835,4835,4835,0
|
|
20241024,165700,5531872725,4835,4835,4835,4835,0
|
|
20241024,165600,5531872725,4835,4835,4835,4835,0
|
|
20241024,165500,5531872725,4835,4835,4835,4835,0
|
|
20241024,165400,5531872725,4835,4835,4835,4835,0
|
|
20241024,165300,5531872725,4835,4835,4835,4835,0
|
|
20241024,165200,5531872725,4835,4835,4835,4835,0
|
|
20241024,165100,5531872725,4835,4835,4835,4835,0
|
|
20241024,165000,5531872725,4835,4835,4835,4835,0
|
|
20241024,164900,5531872725,4835,4835,4835,4835,0
|
|
20241024,164800,5531872725,4835,4835,4835,4835,0
|
|
20241024,164700,5531872725,4835,4835,4835,4835,0
|
|
20241024,164600,5531872725,4835,4835,4835,4835,0
|
|
20241024,164500,5531872725,4835,4835,4835,4835,0
|
|
20241024,164400,5531872725,4835,4835,4835,4835,0
|
|
20241024,164300,5531872725,4835,4835,4835,4835,0
|
|
20241024,164200,5531872725,4835,4835,4835,4835,0
|
|
20241024,164100,5531872725,4835,4835,4835,4835,0
|
|
20241024,164000,5531872725,4835,4835,4835,4835,0
|
|
20241024,163900,5531872725,4835,4835,4835,4835,0
|
|
20241024,163800,5531872725,4835,4835,4835,4835,0
|
|
20241024,163700,5531872725,4835,4835,4835,4835,0
|
|
20241024,163600,5531872725,4835,4835,4835,4835,0
|
|
20241024,163500,5531872725,4835,4835,4835,4835,0
|
|
20241024,163400,5531872725,4835,4835,4835,4835,0
|
|
20241024,163300,5531872725,4835,4835,4835,4835,0
|
|
20241024,163200,5531872725,4835,4835,4835,4835,10820
|
|
20241024,163100,5531872725,4835,4835,4835,4835,0
|
|
20241024,163000,5531872725,4835,4835,4835,4835,0
|
|
20241024,162900,5531872725,4835,4835,4835,4835,0
|
|
20241024,162800,5531872725,4835,4835,4835,4835,0
|
|
20241024,162700,5531872725,4835,4835,4835,4835,0
|
|
20241024,162600,5531872725,4835,4835,4835,4835,0
|
|
20241024,162500,5531872725,4835,4835,4835,4835,0
|
|
20241024,162400,5531872725,4835,4835,4835,4835,0
|
|
20241024,162300,5531872725,4835,4835,4835,4835,0
|
|
20241024,162200,5531872725,4835,4835,4835,4835,0
|
|
20241024,162100,5531872725,4835,4835,4835,4835,0
|
|
20241024,162000,5531872725,4835,4835,4835,4835,0
|
|
20241024,161900,5531872725,4835,4835,4835,4835,0
|
|
20241024,161800,5531872725,4835,4835,4835,4835,0
|
|
20241024,161700,5531872725,4835,4835,4835,4835,0
|
|
20241024,161600,5531872725,4835,4835,4835,4835,0
|
|
20241024,161500,5531872725,4835,4835,4835,4835,0
|
|
20241024,161400,5531872725,4835,4835,4835,4835,0
|
|
20241024,161300,5531872725,4835,4835,4835,4835,0
|
|
20241024,161200,5531872725,4835,4835,4835,4835,0
|
|
20241024,161100,5531872725,4835,4835,4835,4835,0
|
|
20241024,161000,5531872725,4835,4835,4835,4835,0
|
|
20241024,160900,5531872725,4835,4835,4835,4835,0
|
|
20241024,160800,5531872725,4835,4835,4835,4835,0
|
|
20241024,160700,5531872725,4835,4835,4835,4835,0
|
|
20241024,160600,5531872725,4835,4835,4835,4835,0
|
|
20241024,160500,5531872725,4835,4835,4835,4835,0
|
|
20241024,160400,5531872725,4835,4835,4835,4835,0
|
|
20241024,160300,5531872725,4835,4835,4835,4835,0
|
|
20241024,160200,5531872725,4835,4835,4835,4835,10820
|
|
20241024,160100,5531872725,4835,4835,4835,4835,0
|
|
20241024,160000,5531872725,4835,4835,4835,4835,0
|
|
20241024,155900,5531872725,4835,4835,4835,4835,0
|
|
20241024,155800,5531872725,4835,4835,4835,4835,0
|
|
20241024,155700,5531872725,4835,4835,4835,4835,0
|
|
20241024,155600,5531872725,4835,4835,4835,4835,0
|
|
20241024,155500,5531872725,4835,4835,4835,4835,0
|
|
20241024,155400,5531872725,4835,4835,4835,4835,0
|
|
20241024,155300,5531872725,4835,4835,4835,4835,0
|
|
20241024,155200,5531872725,4835,4835,4835,4835,0
|
|
20241024,155100,5531872725,4835,4835,4835,4835,0
|
|
20241024,155000,5531872725,4835,4835,4835,4835,0
|
|
20241024,154900,5531872725,4835,4835,4835,4835,0
|
|
20241024,154800,5531872725,4835,4835,4835,4835,0
|
|
20241024,154700,5531872725,4835,4835,4835,4835,0
|
|
20241024,154600,5531872725,4835,4835,4835,4835,0
|
|
20241024,154500,5531872725,4835,4835,4835,4835,0
|
|
20241024,154400,5531872725,4835,4835,4835,4835,0
|
|
20241024,154300,5531872725,4835,4835,4835,4835,0
|
|
20241024,154200,5531872725,4835,4835,4835,4835,0
|
|
20241024,154100,5531872725,4835,4835,4835,4835,0
|
|
20241024,154000,5531872725,4835,4835,4835,4835,0
|
|
20241024,153900,5531872725,4835,4835,4835,4835,0
|
|
20241024,153800,5531872725,4835,4835,4835,4835,0
|
|
20241024,153700,5531872725,4835,4835,4835,4835,0
|
|
20241024,153600,5531872725,4835,4835,4835,4835,0
|
|
20241024,153500,5531872725,4835,4835,4835,4835,0
|
|
20241024,153400,5531872725,4835,4835,4835,4835,0
|
|
20241024,153300,5531872725,4835,4835,4835,4835,0
|
|
20241024,153200,5531872725,4835,4835,4835,4835,10820
|
|
20241024,153100,5531872725,4835,4835,4835,4835,0
|
|
20241024,153000,5531872725,4835,4835,4835,4835,10820
|
|
20241024,152900,5479558025,4845,4845,4845,4845,0
|
|
20241024,152800,5479558025,4845,4845,4845,4845,0
|
|
20241024,152700,5479558025,4845,4845,4845,4845,0
|
|
20241024,152600,5479558025,4845,4845,4845,4845,0
|
|
20241024,152500,5479558025,4845,4845,4845,4845,0
|
|
20241024,152400,5479558025,4845,4845,4845,4845,0
|
|
20241024,152300,5479558025,4845,4845,4845,4845,0
|
|
20241024,152200,5479558025,4845,4845,4845,4845,0
|
|
20241024,152100,5479558025,4845,4845,4845,4845,0
|
|
20241024,152000,5479558025,4845,4845,4845,4845,0
|
|
20241024,151900,5479558025,4845,4840,4845,4825,15221
|
|
20241024,151800,5406084830,4835,4830,4835,4825,6830
|
|
20241024,151700,5373105715,4840,4820,4845,4820,3418
|
|
20241024,151600,5356592780,4820,4825,4830,4815,9974
|
|
20241024,151500,5308493010,4830,4825,4830,4820,2740
|
|
20241024,151400,5295282100,4825,4845,4845,4825,7678
|
|
20241024,151300,5258161070,4845,4845,4850,4845,459
|
|
20241024,151200,5255936975,4845,4845,4855,4845,698
|
|
20241024,151100,5252555065,4860,4850,4860,4850,465
|
|
20241024,151000,5250297500,4850,4860,4860,4850,2474
|
|
20241024,150900,5238276085,4860,4860,4860,4845,3688
|
|
20241024,150800,5220363780,4860,4855,4860,4840,13699
|
|
20241024,150700,5153907325,4845,4855,4855,4840,9035
|
|
20241024,150600,5110120850,4855,4885,4885,4845,8356
|
|
20241024,150500,5069560450,4885,4845,4885,4845,8376
|
|
20241024,150400,5028862240,4845,4845,4845,4845,377
|
|
20241024,150300,5027035675,4845,4850,4850,4845,516
|
|
20241024,150200,5024535175,4850,4855,4855,4850,1564
|
|
20241024,150100,5016947815,4855,4860,4860,4855,401
|
|
20241024,150000,5014999925,4860,4875,4875,4850,5312
|
|
20241024,145900,4989142130,4880,4845,4890,4845,13734
|
|
20241024,145800,4922366145,4845,4835,4845,4830,1745
|
|
20241024,145700,4913921900,4835,4840,4840,4835,250
|
|
20241024,145600,4912713145,4835,4845,4845,4830,414
|
|
20241024,145500,4910710290,4845,4825,4850,4825,3804
|
|
20241024,145400,4892317355,4825,4815,4825,4815,1043
|
|
20241024,145300,4887290355,4815,4815,4825,4815,1429
|
|
20241024,145200,4880403715,4820,4815,4820,4815,413
|
|
20241024,145100,4878415115,4815,4820,4820,4815,182
|
|
20241024,145000,4877538775,4810,4810,4815,4810,1511
|
|
20241024,144900,4870268395,4805,4805,4805,4800,2336
|
|
20241024,144800,4859050220,4805,4805,4805,4805,4
|
|
20241024,144700,4859031000,4800,4810,4810,4800,167
|
|
20241024,144600,4858228265,4810,4800,4810,4800,406
|
|
20241024,144500,4856278425,4800,4800,4810,4800,419
|
|
20241024,144400,4854265820,4800,4805,4805,4800,490
|
|
20241024,144300,4851913070,4805,4805,4805,4800,3000
|
|
20241024,144200,4837499520,4805,4805,4805,4805,10
|
|
20241024,144100,4837451470,4810,4805,4810,4805,249
|
|
20241024,144000,4836255000,4805,4805,4805,4805,800
|
|
20241024,143900,4832411000,4805,4800,4805,4800,1063
|
|
20241024,143800,4827308590,4800,4805,4805,4800,873
|
|
20241024,143700,4823115860,4805,4800,4805,4800,1191
|
|
20241024,143600,4817399055,4800,4800,4800,4800,3040
|
|
20241024,143500,4802807055,4800,4810,4810,4800,470
|
|
20241024,143400,4800550255,4800,4810,4815,4800,3270
|
|
20241024,143300,4784838370,4810,4800,4810,4800,2017
|
|
20241024,143200,4775147310,4810,4800,4810,4800,1233
|
|
20241024,143100,4769223610,4800,4805,4805,4795,2988
|
|
20241024,143000,4754884655,4795,4810,4820,4795,19812
|
|
20241024,142900,4659699815,4810,4825,4825,4810,4640
|
|
20241024,142800,4637364110,4825,4825,4830,4820,711
|
|
20241024,142700,4633933580,4815,4820,4825,4805,5767
|
|
20241024,142600,4606182375,4820,4815,4825,4815,346
|
|
20241024,142500,4604515595,4820,4815,4820,4815,1673
|
|
20241024,142400,4596453580,4815,4815,4820,4815,1545
|
|
20241024,142300,4589014310,4815,4815,4815,4815,102
|
|
20241024,142200,4588523180,4820,4820,4820,4815,1130
|
|
20241024,142100,4583081850,4815,4820,4825,4815,1491
|
|
20241024,142000,4575902425,4815,4815,4825,4815,215
|
|
20241024,141900,4574867070,4815,4820,4825,4815,1781
|
|
20241024,141800,4566283110,4825,4825,4825,4820,242
|
|
20241024,141700,4565116605,4830,4820,4830,4820,11
|
|
20241024,141600,4565063575,4820,4830,4830,4820,713
|
|
20241024,141500,4561623980,4825,4825,4825,4825,23
|
|
20241024,141400,4561513005,4825,4825,4825,4825,189
|
|
20241024,141300,4560601080,4835,4825,4835,4825,35
|
|
20241024,141200,4560432075,4835,4825,4835,4825,634
|
|
20241024,141100,4557372765,4835,4835,4835,4835,0
|
|
20241024,141000,4557372765,4835,4825,4835,4825,603
|
|
20241024,140900,4554463260,4835,4825,4835,4825,1562
|
|
20241024,140800,4546919580,4825,4825,4825,4820,1479
|
|
20241024,140700,4539788010,4825,4825,4830,4825,364
|
|
20241024,140600,4538031655,4825,4825,4825,4825,696
|
|
20241024,140500,4534673455,4825,4820,4830,4820,77
|
|
20241024,140400,4534302270,4830,4820,4830,4815,1002
|
|
20241024,140300,4529468885,4820,4815,4820,4815,1794
|
|
20241024,140200,4520826735,4815,4820,4820,4815,1042
|
|
20241024,140100,4515809480,4820,4825,4825,4820,941
|
|
20241024,140000,4511272920,4825,4820,4825,4820,317
|
|
20241024,135900,4509744230,4825,4825,4830,4825,1464
|
|
20241024,135800,4502680280,4825,4830,4830,4825,822
|
|
20241024,135700,4498713920,4830,4830,4830,4830,180
|
|
20241024,135600,4497844520,4835,4830,4835,4830,122
|
|
20241024,135500,4497255155,4830,4830,4830,4830,179
|
|
20241024,135400,4496390585,4835,4835,4835,4835,3
|
|
20241024,135300,4496376080,4825,4830,4830,4825,190
|
|
20241024,135200,4495458405,4830,4835,4835,4830,154
|
|
20241024,135100,4494714550,4830,4835,4835,4830,431
|
|
20241024,135000,4492632165,4835,4835,4835,4835,89
|
|
20241024,134900,4492201850,4835,4835,4840,4835,274
|
|
20241024,134800,4490876960,4840,4835,4840,4835,348
|
|
20241024,134700,4489192675,4840,4840,4840,4840,25
|
|
20241024,134600,4489071675,4835,4835,4835,4830,1068
|
|
20241024,134500,4483908790,4835,4840,4840,4835,445
|
|
20241024,134400,4481757015,4840,4835,4840,4830,1080
|
|
20241024,134300,4476536060,4825,4825,4830,4820,1054
|
|
20241024,134200,4471448370,4825,4830,4835,4825,297
|
|
20241024,134100,4470014385,4835,4835,4835,4835,120
|
|
20241024,134000,4469434185,4835,4830,4835,4830,223
|
|
20241024,133900,4468357090,4835,4820,4835,4820,1774
|
|
20241024,133800,4459793445,4820,4825,4825,4820,335
|
|
20241024,133700,4458178740,4815,4820,4820,4815,1140
|
|
20241024,133600,4452687215,4830,4830,4840,4825,1068
|
|
20241024,133500,4447529655,4830,4815,4835,4815,700
|
|
20241024,133400,4444150425,4820,4820,4820,4815,560
|
|
20241024,133300,4441453940,4820,4820,4820,4810,8655
|
|
20241024,133200,4399799855,4820,4830,4830,4820,1559
|
|
20241024,133100,4392283515,4830,4830,4830,4830,90
|
|
20241024,133000,4391848815,4830,4835,4835,4830,108
|
|
20241024,132900,4391326735,4835,4835,4835,4835,278
|
|
20241024,132800,4389982605,4840,4840,4840,4840,125
|
|
20241024,132700,4389377605,4845,4840,4845,4840,33
|
|
20241024,132600,4389217880,4840,4840,4840,4840,147
|
|
20241024,132500,4388506400,4845,4845,4845,4840,755
|
|
20241024,132400,4384848720,4845,4845,4845,4835,3
|
|
20241024,132300,4384834195,4835,4845,4845,4835,181
|
|
20241024,132200,4383959040,4845,4835,4845,4835,377
|
|
20241024,132100,4382135985,4830,4830,4835,4830,475
|
|
20241024,132000,4379841730,4830,4820,4830,4820,115
|
|
20241024,131900,4379287390,4820,4825,4825,4820,312
|
|
20241024,131800,4377783190,4825,4830,4830,4825,244
|
|
20241024,131700,4376605380,4830,4830,4830,4830,127
|
|
20241024,131600,4375991970,4835,4835,4835,4835,52
|
|
20241024,131500,4375740550,4835,4840,4840,4835,613
|
|
20241024,131400,4372774195,4840,4840,4840,4840,1
|
|
20241024,131300,4372769355,4840,4845,4845,4840,28
|
|
20241024,131200,4372633830,4845,4845,4845,4845,12
|
|
20241024,131100,4372575690,4845,4845,4845,4835,484
|
|
20241024,131000,4370235500,4835,4850,4850,4835,360
|
|
20241024,130900,4368493135,4840,4845,4845,4840,184
|
|
20241024,130800,4367602570,4850,4840,4850,4840,2
|
|
20241024,130700,4367592880,4850,4850,4850,4840,288
|
|
20241024,130600,4366197860,4840,4850,4850,4840,43
|
|
20241024,130500,4365989670,4840,4820,4845,4820,2865
|
|
20241024,130400,4352152210,4825,4825,4830,4825,642
|
|
20241024,130300,4349053810,4830,4830,4830,4830,132
|
|
20241024,130200,4348416250,4825,4830,4830,4825,1140
|
|
20241024,130100,4342910960,4830,4830,4830,4830,128
|
|
20241024,130000,4342292720,4835,4830,4840,4830,1084
|
|
20241024,125900,4337056575,4840,4835,4840,4830,199
|
|
20241024,125800,4336095020,4830,4835,4835,4825,1478
|
|
20241024,125700,4328957800,4835,4835,4835,4835,243
|
|
20241024,125600,4327782895,4840,4845,4850,4840,1144
|
|
20241024,125500,4322244035,4850,4850,4850,4850,42
|
|
20241024,125400,4322040335,4845,4855,4855,4845,503
|
|
20241024,125300,4319603275,4860,4850,4860,4850,7
|
|
20241024,125200,4319569290,4850,4840,4850,4840,1140
|
|
20241024,125100,4314046035,4845,4845,4845,4845,1
|
|
20241024,125000,4314041190,4840,4840,4840,4840,306
|
|
20241024,124900,4312560150,4850,4840,4850,4840,1242
|
|
20241024,124800,4306548285,4845,4845,4845,4845,180
|
|
20241024,124700,4305676185,4835,4840,4850,4835,310
|
|
20241024,124600,4304175815,4840,4845,4845,4840,10
|
|
20241024,124500,4304127410,4850,4845,4850,4845,4
|
|
20241024,124400,4304108025,4845,4840,4845,4835,1312
|
|
20241024,124300,4297763375,4845,4835,4845,4835,220
|
|
20241024,124200,4296698105,4845,4830,4845,4830,955
|
|
20241024,124100,4292078730,4840,4835,4840,4835,607
|
|
20241024,124000,4289142110,4835,4835,4835,4830,419
|
|
20241024,123900,4287116290,4835,4840,4840,4835,217
|
|
20241024,123800,4286066900,4840,4840,4840,4840,11
|
|
20241024,123700,4286013660,4840,4840,4840,4840,378
|
|
20241024,123600,4284184140,4845,4845,4850,4845,38
|
|
20241024,123500,4283999985,4845,4840,4845,4840,602
|
|
20241024,123400,4281086190,4840,4840,4840,4835,995
|
|
20241024,123300,4276273010,4845,4845,4845,4845,158
|
|
20241024,123200,4275507500,4845,4850,4850,4845,55
|
|
20241024,123100,4275241005,4845,4840,4845,4840,438
|
|
20241024,123000,4273120445,4840,4840,4840,4840,52
|
|
20241024,122900,4272868765,4835,4845,4845,4835,916
|
|
20241024,122800,4268438290,4845,4850,4850,4840,1666
|
|
20241024,122700,4260372485,4855,4850,4855,4850,881
|
|
20241024,122600,4256097780,4850,4850,4850,4850,1
|
|
20241024,122500,4256092930,4855,4860,4860,4855,1454
|
|
20241024,122400,4249033435,4860,4860,4860,4860,127
|
|
20241024,122300,4248416215,4855,4850,4855,4850,383
|
|
20241024,122200,4246558135,4850,4865,4865,4850,1007
|
|
20241024,122100,4241671295,4865,4865,4865,4865,150
|
|
20241024,122000,4240941545,4865,4870,4870,4865,5
|
|
20241024,121900,4240917215,4865,4870,4875,4865,1284
|
|
20241024,121800,4234664335,4875,4870,4880,4870,585
|
|
20241024,121700,4231813955,4875,4870,4875,4870,216
|
|
20241024,121600,4230762030,4875,4870,4875,4865,673
|
|
20241024,121500,4227484730,4870,4870,4870,4870,0
|
|
20241024,121400,4227484730,4870,4870,4870,4870,404
|
|
20241024,121300,4225517250,4875,4875,4875,4875,5
|
|
20241024,121200,4225492875,4870,4880,4880,4870,549
|
|
20241024,121100,4222818820,4875,4880,4880,4870,1359
|
|
20241024,121000,4216188900,4885,4885,4885,4880,566
|
|
20241024,120900,4213424880,4890,4890,4890,4890,11
|
|
20241024,120800,4213371090,4890,4880,4890,4880,2784
|
|
20241024,120700,4199772235,4880,4875,4885,4875,443
|
|
20241024,120600,4197609895,4885,4875,4885,4875,1472
|
|
20241024,120500,4190430355,4875,4865,4875,4865,122
|
|
20241024,120400,4189836815,4865,4865,4865,4860,876
|
|
20241024,120300,4185576825,4870,4875,4875,4870,110
|
|
20241024,120200,4185041115,4875,4870,4880,4870,697
|
|
20241024,120100,4181642725,4875,4875,4875,4875,100
|
|
20241024,120000,4181155225,4870,4870,4870,4870,458
|
|
20241024,115900,4178924765,4875,4875,4875,4875,450
|
|
20241024,115800,4176731015,4875,4865,4875,4865,616
|
|
20241024,115700,4173732855,4875,4875,4875,4870,161
|
|
20241024,115600,4172948715,4875,4875,4875,4875,200
|
|
20241024,115500,4171973715,4880,4885,4885,4880,1243
|
|
20241024,115400,4165902860,4885,4880,4890,4880,480
|
|
20241024,115300,4163558010,4880,4870,4890,4865,2090
|
|
20241024,115200,4153366905,4865,4865,4865,4860,115
|
|
20241024,115100,4152807455,4860,4860,4860,4860,532
|
|
20241024,115000,4150221935,4870,4855,4870,4855,322
|
|
20241024,114900,4148656625,4860,4860,4860,4855,687
|
|
20241024,114800,4145318700,4860,4860,4860,4850,788
|
|
20241024,114700,4141494590,4855,4865,4865,4855,494
|
|
20241024,114600,4139094650,4860,4870,4870,4840,1738
|
|
20241024,114500,4130661965,4875,4870,4875,4870,111
|
|
20241024,114400,4130120850,4875,4865,4875,4860,755
|
|
20241024,114300,4126447915,4875,4865,4875,4865,229
|
|
20241024,114200,4125333460,4865,4870,4875,4865,276
|
|
20241024,114100,4123989310,4870,4870,4870,4870,163
|
|
20241024,114000,4123195500,4865,4865,4870,4865,132
|
|
20241024,113900,4122553160,4870,4885,4890,4870,1472
|
|
20241024,113800,4115372850,4885,4885,4895,4880,1575
|
|
20241024,113700,4107678195,4885,4875,4885,4875,1381
|
|
20241024,113600,4100938650,4875,4870,4880,4870,960
|
|
20241024,113500,4096258650,4870,4870,4870,4865,155
|
|
20241024,113400,4095504315,4870,4870,4870,4865,122
|
|
20241024,113300,4094910275,4865,4855,4865,4855,837
|
|
20241024,113200,4090843445,4855,4850,4855,4845,887
|
|
20241024,113100,4086544015,4850,4845,4850,4845,2
|
|
20241024,113000,4086534320,4850,4860,4860,4850,376
|
|
20241024,112900,4084710085,4860,4865,4870,4860,366
|
|
20241024,112800,4082931275,4865,4860,4865,4860,637
|
|
20241024,112700,4079833730,4855,4860,4860,4855,103
|
|
20241024,112600,4079333405,4860,4865,4865,4860,45
|
|
20241024,112500,4079114700,4860,4845,4860,4845,841
|
|
20241024,112400,4075031315,4845,4845,4845,4845,32
|
|
20241024,112300,4074876275,4850,4845,4850,4845,560
|
|
20241024,112200,4072160465,4845,4840,4845,4840,34
|
|
20241024,112100,4071995900,4840,4845,4845,4840,261
|
|
20241024,112000,4070732155,4845,4840,4845,4840,9
|
|
20241024,111900,4070688590,4840,4840,4840,4840,0
|
|
20241024,111800,4070688590,4840,4845,4845,4840,400
|
|
20241024,111700,4068752580,4835,4845,4845,4835,466
|
|
20241024,111600,4066497280,4850,4850,4850,4850,37
|
|
20241024,111500,4066317830,4850,4850,4850,4850,24
|
|
20241024,111400,4066201430,4855,4855,4855,4855,2
|
|
20241024,111300,4066191720,4850,4850,4850,4850,1
|
|
20241024,111200,4066186870,4855,4855,4855,4855,1
|
|
20241024,111100,4066182015,4850,4850,4850,4850,467
|
|
20241024,111000,4063917065,4845,4850,4855,4845,514
|
|
20241024,110900,4061422670,4865,4845,4865,4845,433
|
|
20241024,110800,4059320635,4845,4840,4845,4830,2320
|
|
20241024,110700,4048098835,4845,4855,4855,4835,1674
|
|
20241024,110600,4039995250,4855,4865,4870,4855,637
|
|
20241024,110500,4036900915,4865,4875,4875,4855,3452
|
|
20241024,110400,4020099690,4875,4875,4875,4875,505
|
|
20241024,110300,4017637815,4875,4870,4875,4860,8442
|
|
20241024,110200,3976525955,4875,4875,4885,4875,2431
|
|
20241024,110100,3964655085,4875,4875,4875,4865,3229
|
|
20241024,110000,3948922460,4875,4845,4875,4845,7996
|
|
20241024,105900,3910061430,4845,4815,4850,4815,6888
|
|
20241024,105800,3876725215,4805,4815,4820,4805,2361
|
|
20241024,105700,3865370485,4805,4805,4805,4805,0
|
|
20241024,105600,3865370485,4805,4810,4815,4805,963
|
|
20241024,105500,3860739275,4810,4795,4810,4795,1772
|
|
20241024,105400,3852230270,4785,4790,4795,4785,737
|
|
20241024,105300,3848701165,4785,4805,4805,4785,17297
|
|
20241024,105200,3765719590,4805,4805,4810,4805,1408
|
|
20241024,105100,3758954035,4805,4805,4805,4805,1803
|
|
20241024,105000,3750290620,4810,4810,4810,4810,191
|
|
20241024,104900,3749371910,4810,4810,4820,4810,333
|
|
20241024,104800,3747770170,4805,4810,4820,4805,4335
|
|
20241024,104700,3726935270,4820,4815,4820,4810,1008
|
|
20241024,104600,3722082000,4815,4815,4815,4815,210
|
|
20241024,104500,3721070850,4815,4825,4825,4815,1287
|
|
20241024,104400,3714867615,4825,4830,4830,4825,553
|
|
20241024,104300,3712198825,4835,4830,4835,4830,304
|
|
20241024,104200,3710730485,4830,4830,4830,4830,51
|
|
20241024,104100,3710484155,4835,4825,4835,4825,605
|
|
20241024,104000,3707563485,4825,4825,4830,4825,165
|
|
20241024,103900,3706766960,4825,4825,4830,4825,838
|
|
20241024,103800,3702723250,4825,4825,4825,4825,389
|
|
20241024,103700,3700846325,4825,4825,4825,4825,2110
|
|
20241024,103600,3690665575,4820,4825,4825,4820,2395
|
|
20241024,103500,3679115205,4830,4830,4835,4825,260
|
|
20241024,103400,3677859455,4830,4830,4830,4830,30
|
|
20241024,103300,3677714555,4830,4825,4830,4825,41
|
|
20241024,103200,3677516635,4820,4835,4835,4820,953
|
|
20241024,103100,3672920480,4830,4825,4835,4825,7591
|
|
20241024,103000,3636256955,4820,4835,4835,4820,3038
|
|
20241024,102900,3621584915,4835,4825,4835,4825,306
|
|
20241024,102800,3620106745,4825,4820,4825,4815,629
|
|
20241024,102700,3617074310,4820,4810,4820,4810,3
|
|
20241024,102600,3617059860,4810,4845,4845,4800,26146
|
|
20241024,102500,3491252195,4840,4850,4850,4840,2371
|
|
20241024,102400,3479768375,4850,4845,4850,4845,678
|
|
20241024,102300,3476482195,4845,4860,4860,4840,2415
|
|
20241024,102200,3464786030,4860,4860,4860,4860,235
|
|
20241024,102100,3463643930,4865,4865,4865,4865,3
|
|
20241024,102000,3463629335,4860,4860,4860,4860,120
|
|
20241024,101900,3463046135,4860,4855,4860,4850,2321
|
|
20241024,101800,3451775885,4855,4835,4855,4835,2050
|
|
20241024,101700,3441836340,4830,4830,4830,4830,0
|
|
20241024,101600,3441836340,4830,4830,4840,4830,1141
|
|
20241024,101500,3436323150,4830,4825,4830,4820,1105
|
|
20241024,101400,3430986700,4820,4825,4825,4820,1888
|
|
20241024,101300,3421885305,4825,4825,4830,4825,570
|
|
20241024,101200,3419134895,4825,4830,4830,4825,1167
|
|
20241024,101100,3413501290,4830,4840,4840,4830,2195
|
|
20241024,101000,3402885220,4845,4845,4850,4840,491
|
|
20241024,100900,3400507785,4850,4860,4860,4850,909
|
|
20241024,100800,3396098705,4860,4850,4860,4850,553
|
|
20241024,100700,3393416190,4845,4835,4845,4835,1042
|
|
20241024,100600,3388372180,4830,4830,4830,4830,76
|
|
20241024,100500,3388005100,4830,4840,4840,4825,2352
|
|
20241024,100400,3376643190,4840,4840,4845,4840,655
|
|
20241024,100300,3373471985,4845,4835,4845,4830,1251
|
|
20241024,100200,3367424365,4840,4835,4840,4825,2250
|
|
20241024,100100,3356547950,4825,4860,4860,4825,10629
|
|
20241024,100000,3305162125,4850,4855,4870,4845,3308
|
|
20241024,095900,3289102925,4860,4875,4875,4860,3270
|
|
20241024,095800,3273189775,4875,4865,4875,4860,3403
|
|
20241024,095700,3256614975,4865,4865,4870,4865,835
|
|
20241024,095600,3252552695,4865,4855,4865,4855,22
|
|
20241024,095500,3252445705,4855,4845,4855,4840,3465
|
|
20241024,095400,3235655225,4845,4845,4855,4840,5143
|
|
20241024,095300,3210732130,4840,4845,4845,4840,504
|
|
20241024,095200,3208290930,4840,4850,4855,4840,5137
|
|
20241024,095100,3183393460,4855,4870,4870,4845,16310
|
|
20241024,095000,3104224320,4865,4865,4875,4865,886
|
|
20241024,094900,3099913855,4865,4865,4865,4860,2343
|
|
20241024,094800,3088520545,4865,4860,4875,4860,1475
|
|
20241024,094700,3081344655,4860,4875,4875,4860,5072
|
|
20241024,094600,3056646850,4875,4880,4885,4875,646
|
|
20241024,094500,3053496160,4885,4885,4885,4885,225
|
|
20241024,094400,3052397035,4885,4900,4905,4885,2114
|
|
20241024,094300,3042038865,4900,4905,4910,4895,1663
|
|
20241024,094200,3033884145,4910,4885,4910,4885,2770
|
|
20241024,094100,3020309500,4895,4870,4895,4860,1619
|
|
20241024,094000,3012410880,4860,4870,4870,4855,6853
|
|
20241024,093900,2979090970,4870,4875,4880,4870,1066
|
|
20241024,093800,2973895250,4870,4895,4895,4870,2592
|
|
20241024,093700,2961248470,4900,4900,4905,4895,2148
|
|
20241024,093600,2950724330,4900,4870,4900,4870,2619
|
|
20241024,093500,2937951120,4870,4860,4875,4860,888
|
|
20241024,093400,2933630165,4860,4870,4870,4850,12259
|
|
20241024,093300,2874029665,4870,4870,4885,4870,3938
|
|
20241024,093200,2854831885,4870,4880,4900,4870,14541
|
|
20241024,093100,2783862650,4880,4905,4940,4880,18346
|
|
20241024,093000,2693904885,4900,4905,4940,4895,27480
|
|
20241024,092900,2558939860,4900,5080,5120,4895,124651
|
|
20241024,092800,1935021330,5080,4935,5100,4935,92309
|
|
20241024,092700,1469682780,4930,4930,4940,4930,6517
|
|
20241024,092600,1437532910,4930,4930,4935,4925,1845
|
|
20241024,092500,1428436885,4930,4940,4940,4920,2353
|
|
20241024,092400,1416837950,4940,4910,4950,4910,3559
|
|
20241024,092300,1399334110,4920,4925,4925,4910,2715
|
|
20241024,092200,1385988220,4925,4925,4925,4920,1580
|
|
20241024,092100,1378210180,4925,4940,4945,4925,1872
|
|
20241024,092000,1368983650,4940,4940,4955,4935,2980
|
|
20241024,091900,1354239990,4940,4915,4940,4915,1630
|
|
20241024,091800,1346209210,4915,4950,4950,4915,8730
|
|
20241024,091700,1303180485,4950,4945,4950,4930,6670
|
|
20241024,091600,1270232680,4945,4960,4970,4940,7545
|
|
20241024,091500,1232855990,4960,5020,5020,4940,41853
|
|
20241024,091400,1024313950,5020,4900,5040,4890,40723
|
|
20241024,091300,822285365,4895,4910,4915,4885,8231
|
|
20241024,091200,781966350,4905,4925,4930,4890,9273
|
|
20241024,091100,736497465,4920,4950,4950,4910,12283
|
|
20241024,091000,675978295,4955,4930,4955,4905,12024
|
|
20241024,090900,616749590,4930,4930,4945,4915,18457
|
|
20241024,090800,525741070,4930,4900,4930,4895,10410
|
|
20241024,090700,474596500,4900,4865,4930,4865,16840
|
|
20241024,090600,392058890,4855,4820,4880,4820,8972
|
|
20241024,090500,348533065,4800,4775,4825,4770,14213
|
|
20241024,090400,280430330,4775,4845,4845,4770,25791
|
|
20241024,090300,156591730,4860,4840,4865,4830,2786
|
|
20241024,090200,143094120,4835,4840,4840,4830,1739
|
|
20241024,090100,134684105,4840,4860,4865,4825,5566
|
|
20241024,090000,107697175,4855,4805,4860,4805,20136
|