614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191100,181839285,2840,2840,2840,2840,1499
|
|
20241024,191000,181839285,2840,2840,2840,2840,0
|
|
20241024,190900,181839285,2840,2840,2840,2840,0
|
|
20241024,190800,181839285,2840,2840,2840,2840,0
|
|
20241024,190700,181839285,2840,2840,2840,2840,0
|
|
20241024,190600,181839285,2840,2840,2840,2840,0
|
|
20241024,190500,181839285,2840,2840,2840,2840,0
|
|
20241024,190400,181839285,2840,2840,2840,2840,0
|
|
20241024,190300,181839285,2840,2840,2840,2840,0
|
|
20241024,190200,181839285,2840,2840,2840,2840,0
|
|
20241024,190100,181839285,2840,2840,2840,2840,0
|
|
20241024,190000,181839285,2840,2840,2840,2840,0
|
|
20241024,185900,181839285,2840,2840,2840,2840,0
|
|
20241024,185800,181839285,2840,2840,2840,2840,0
|
|
20241024,185700,181839285,2840,2840,2840,2840,0
|
|
20241024,185600,181839285,2840,2840,2840,2840,0
|
|
20241024,185500,181839285,2840,2840,2840,2840,0
|
|
20241024,185400,181839285,2840,2840,2840,2840,0
|
|
20241024,185300,181839285,2840,2840,2840,2840,0
|
|
20241024,185200,181839285,2840,2840,2840,2840,0
|
|
20241024,185100,181839285,2840,2840,2840,2840,0
|
|
20241024,185000,181839285,2840,2840,2840,2840,0
|
|
20241024,184900,181839285,2840,2840,2840,2840,0
|
|
20241024,184800,181839285,2840,2840,2840,2840,0
|
|
20241024,184700,181839285,2840,2840,2840,2840,0
|
|
20241024,184600,181839285,2840,2840,2840,2840,0
|
|
20241024,184500,181839285,2840,2840,2840,2840,0
|
|
20241024,184400,181839285,2840,2840,2840,2840,0
|
|
20241024,184300,181839285,2840,2840,2840,2840,0
|
|
20241024,184200,181839285,2840,2840,2840,2840,0
|
|
20241024,184100,181839285,2840,2840,2840,2840,1499
|
|
20241024,184000,181839285,2840,2840,2840,2840,0
|
|
20241024,183900,181839285,2840,2840,2840,2840,0
|
|
20241024,183800,181839285,2840,2840,2840,2840,0
|
|
20241024,183700,181839285,2840,2840,2840,2840,0
|
|
20241024,183600,181839285,2840,2840,2840,2840,0
|
|
20241024,183500,181839285,2840,2840,2840,2840,0
|
|
20241024,183400,181839285,2840,2840,2840,2840,0
|
|
20241024,183300,181839285,2840,2840,2840,2840,0
|
|
20241024,183200,181839285,2840,2840,2840,2840,0
|
|
20241024,183100,181839285,2840,2840,2840,2840,0
|
|
20241024,183000,181839285,2840,2840,2840,2840,0
|
|
20241024,182900,181839285,2840,2840,2840,2840,0
|
|
20241024,182800,181839285,2840,2840,2840,2840,0
|
|
20241024,182700,181839285,2840,2840,2840,2840,0
|
|
20241024,182600,181839285,2840,2840,2840,2840,0
|
|
20241024,182500,181839285,2840,2840,2840,2840,0
|
|
20241024,182400,181839285,2840,2840,2840,2840,0
|
|
20241024,182300,181839285,2840,2840,2840,2840,0
|
|
20241024,182200,181839285,2840,2840,2840,2840,0
|
|
20241024,182100,181839285,2840,2840,2840,2840,0
|
|
20241024,182000,181839285,2840,2840,2840,2840,0
|
|
20241024,181900,181839285,2840,2840,2840,2840,0
|
|
20241024,181800,181839285,2840,2840,2840,2840,0
|
|
20241024,181700,181839285,2840,2840,2840,2840,0
|
|
20241024,181600,181839285,2840,2840,2840,2840,0
|
|
20241024,181500,181839285,2840,2840,2840,2840,0
|
|
20241024,181400,181839285,2840,2840,2840,2840,0
|
|
20241024,181300,181839285,2840,2840,2840,2840,0
|
|
20241024,181200,181839285,2840,2840,2840,2840,0
|
|
20241024,181100,181839285,2840,2840,2840,2840,1499
|
|
20241024,181000,181839285,2840,2840,2840,2840,0
|
|
20241024,180900,181839285,2840,2840,2840,2840,0
|
|
20241024,180800,181839285,2840,2840,2840,2840,0
|
|
20241024,180700,181839285,2840,2840,2840,2840,0
|
|
20241024,180600,181839285,2840,2840,2840,2840,0
|
|
20241024,180500,181839285,2840,2840,2840,2840,0
|
|
20241024,180400,181839285,2840,2840,2840,2840,0
|
|
20241024,180300,181839285,2840,2840,2840,2840,0
|
|
20241024,180200,181839285,2840,2840,2840,2840,0
|
|
20241024,180100,181839285,2840,2840,2840,2840,0
|
|
20241024,180000,181839285,2840,2840,2840,2840,0
|
|
20241024,175900,181839285,2840,2840,2840,2840,0
|
|
20241024,175800,181839285,2840,2840,2840,2840,0
|
|
20241024,175700,181839285,2840,2840,2840,2840,0
|
|
20241024,175600,181839285,2840,2840,2840,2840,0
|
|
20241024,175500,181839285,2840,2840,2840,2840,0
|
|
20241024,175400,181839285,2840,2840,2840,2840,0
|
|
20241024,175300,181839285,2840,2840,2840,2840,0
|
|
20241024,175200,181839285,2840,2840,2840,2840,0
|
|
20241024,175100,181839285,2840,2840,2840,2840,0
|
|
20241024,175000,181839285,2840,2840,2840,2840,0
|
|
20241024,174900,181839285,2840,2840,2840,2840,0
|
|
20241024,174800,181839285,2840,2840,2840,2840,0
|
|
20241024,174700,181839285,2840,2840,2840,2840,0
|
|
20241024,174600,181839285,2840,2840,2840,2840,0
|
|
20241024,174500,181839285,2840,2840,2840,2840,0
|
|
20241024,174400,181839285,2840,2840,2840,2840,0
|
|
20241024,174300,181839285,2840,2840,2840,2840,0
|
|
20241024,174200,181839285,2840,2840,2840,2840,0
|
|
20241024,174100,181839285,2840,2840,2840,2840,1499
|
|
20241024,174000,181839285,2840,2840,2840,2840,0
|
|
20241024,173900,181839285,2840,2840,2840,2840,0
|
|
20241024,173800,181839285,2840,2840,2840,2840,0
|
|
20241024,173700,181839285,2840,2840,2840,2840,0
|
|
20241024,173600,181839285,2840,2840,2840,2840,0
|
|
20241024,173500,181839285,2840,2840,2840,2840,0
|
|
20241024,173400,181839285,2840,2840,2840,2840,0
|
|
20241024,173300,181839285,2840,2840,2840,2840,0
|
|
20241024,173200,181839285,2840,2840,2840,2840,0
|
|
20241024,173100,181839285,2840,2840,2840,2840,0
|
|
20241024,173000,181839285,2840,2840,2840,2840,0
|
|
20241024,172900,181839285,2840,2840,2840,2840,0
|
|
20241024,172800,181839285,2840,2840,2840,2840,0
|
|
20241024,172700,181839285,2840,2840,2840,2840,0
|
|
20241024,172600,181839285,2840,2840,2840,2840,0
|
|
20241024,172500,181839285,2840,2840,2840,2840,0
|
|
20241024,172400,181839285,2840,2840,2840,2840,0
|
|
20241024,172300,181839285,2840,2840,2840,2840,0
|
|
20241024,172200,181839285,2840,2840,2840,2840,0
|
|
20241024,172100,181839285,2840,2840,2840,2840,0
|
|
20241024,172000,181839285,2840,2840,2840,2840,0
|
|
20241024,171900,181839285,2840,2840,2840,2840,0
|
|
20241024,171800,181839285,2840,2840,2840,2840,0
|
|
20241024,171700,181839285,2840,2840,2840,2840,0
|
|
20241024,171600,181839285,2840,2840,2840,2840,0
|
|
20241024,171500,181839285,2840,2840,2840,2840,0
|
|
20241024,171400,181839285,2840,2840,2840,2840,0
|
|
20241024,171300,181839285,2840,2840,2840,2840,0
|
|
20241024,171200,181839285,2840,2840,2840,2840,0
|
|
20241024,171100,181839285,2840,2840,2840,2840,1499
|
|
20241024,171000,181839285,2840,2840,2840,2840,0
|
|
20241024,170900,181839285,2840,2840,2840,2840,0
|
|
20241024,170800,181839285,2840,2840,2840,2840,0
|
|
20241024,170700,181839285,2840,2840,2840,2840,0
|
|
20241024,170600,181839285,2840,2840,2840,2840,0
|
|
20241024,170500,181839285,2840,2840,2840,2840,0
|
|
20241024,170400,181839285,2840,2840,2840,2840,0
|
|
20241024,170300,181839285,2840,2840,2840,2840,0
|
|
20241024,170200,181839285,2840,2840,2840,2840,0
|
|
20241024,170100,181839285,2840,2840,2840,2840,0
|
|
20241024,170000,181839285,2840,2840,2840,2840,0
|
|
20241024,165900,181839285,2840,2840,2840,2840,0
|
|
20241024,165800,181839285,2840,2840,2840,2840,0
|
|
20241024,165700,181839285,2840,2840,2840,2840,0
|
|
20241024,165600,181839285,2840,2840,2840,2840,0
|
|
20241024,165500,181839285,2840,2840,2840,2840,0
|
|
20241024,165400,181839285,2840,2840,2840,2840,0
|
|
20241024,165300,181839285,2840,2840,2840,2840,0
|
|
20241024,165200,181839285,2840,2840,2840,2840,0
|
|
20241024,165100,181839285,2840,2840,2840,2840,0
|
|
20241024,165000,181839285,2840,2840,2840,2840,0
|
|
20241024,164900,181839285,2840,2840,2840,2840,0
|
|
20241024,164800,181839285,2840,2840,2840,2840,0
|
|
20241024,164700,181839285,2840,2840,2840,2840,0
|
|
20241024,164600,181839285,2840,2840,2840,2840,0
|
|
20241024,164500,181839285,2840,2840,2840,2840,0
|
|
20241024,164400,181839285,2840,2840,2840,2840,0
|
|
20241024,164300,181839285,2840,2840,2840,2840,0
|
|
20241024,164200,181839285,2840,2840,2840,2840,0
|
|
20241024,164100,181839285,2840,2840,2840,2840,1499
|
|
20241024,164000,181839285,2840,2840,2840,2840,0
|
|
20241024,163900,181839285,2840,2840,2840,2840,0
|
|
20241024,163800,181839285,2840,2840,2840,2840,0
|
|
20241024,163700,181839285,2840,2840,2840,2840,0
|
|
20241024,163600,181839285,2840,2840,2840,2840,0
|
|
20241024,163500,181839285,2840,2840,2840,2840,0
|
|
20241024,163400,181839285,2840,2840,2840,2840,0
|
|
20241024,163300,181839285,2840,2840,2840,2840,0
|
|
20241024,163200,181839285,2840,2840,2840,2840,0
|
|
20241024,163100,181839285,2840,2840,2840,2840,0
|
|
20241024,163000,181839285,2840,2840,2840,2840,0
|
|
20241024,162900,181839285,2840,2840,2840,2840,0
|
|
20241024,162800,181839285,2840,2840,2840,2840,0
|
|
20241024,162700,181839285,2840,2840,2840,2840,0
|
|
20241024,162600,181839285,2840,2840,2840,2840,0
|
|
20241024,162500,181839285,2840,2840,2840,2840,0
|
|
20241024,162400,181839285,2840,2840,2840,2840,0
|
|
20241024,162300,181839285,2840,2840,2840,2840,0
|
|
20241024,162200,181839285,2840,2840,2840,2840,0
|
|
20241024,162100,181839285,2840,2840,2840,2840,0
|
|
20241024,162000,181839285,2840,2840,2840,2840,0
|
|
20241024,161900,181839285,2840,2840,2840,2840,0
|
|
20241024,161800,181839285,2840,2840,2840,2840,0
|
|
20241024,161700,181839285,2840,2840,2840,2840,0
|
|
20241024,161600,181839285,2840,2840,2840,2840,0
|
|
20241024,161500,181839285,2840,2840,2840,2840,0
|
|
20241024,161400,181839285,2840,2840,2840,2840,0
|
|
20241024,161300,181839285,2840,2840,2840,2840,0
|
|
20241024,161200,181839285,2840,2840,2840,2840,0
|
|
20241024,161100,181839285,2840,2840,2840,2840,1499
|
|
20241024,161000,181839285,2840,2840,2840,2840,0
|
|
20241024,160900,181839285,2840,2840,2840,2840,0
|
|
20241024,160800,181839285,2840,2840,2840,2840,0
|
|
20241024,160700,181839285,2840,2840,2840,2840,0
|
|
20241024,160600,181839285,2840,2840,2840,2840,0
|
|
20241024,160500,181839285,2840,2840,2840,2840,0
|
|
20241024,160400,181839285,2840,2840,2840,2840,0
|
|
20241024,160300,181839285,2840,2840,2840,2840,0
|
|
20241024,160200,181839285,2840,2840,2840,2840,0
|
|
20241024,160100,181839285,2840,2840,2840,2840,0
|
|
20241024,160000,181839285,2840,2840,2840,2840,0
|
|
20241024,155900,181839285,2840,2840,2840,2840,0
|
|
20241024,155800,181839285,2840,2840,2840,2840,0
|
|
20241024,155700,181839285,2840,2840,2840,2840,0
|
|
20241024,155600,181839285,2840,2840,2840,2840,0
|
|
20241024,155500,181839285,2840,2840,2840,2840,0
|
|
20241024,155400,181839285,2840,2840,2840,2840,0
|
|
20241024,155300,181839285,2840,2840,2840,2840,0
|
|
20241024,155200,181839285,2840,2840,2840,2840,0
|
|
20241024,155100,181839285,2840,2840,2840,2840,0
|
|
20241024,155000,181839285,2840,2840,2840,2840,0
|
|
20241024,154900,181839285,2840,2840,2840,2840,0
|
|
20241024,154800,181839285,2840,2840,2840,2840,0
|
|
20241024,154700,181839285,2840,2840,2840,2840,0
|
|
20241024,154600,181839285,2840,2840,2840,2840,0
|
|
20241024,154500,181839285,2840,2840,2840,2840,0
|
|
20241024,154400,181839285,2840,2840,2840,2840,0
|
|
20241024,154300,181839285,2840,2840,2840,2840,0
|
|
20241024,154200,181839285,2840,2840,2840,2840,0
|
|
20241024,154100,181839285,2840,2840,2840,2840,1499
|
|
20241024,154000,181839285,2840,2840,2840,2840,0
|
|
20241024,153900,181839285,2840,2840,2840,2840,0
|
|
20241024,153800,181839285,2840,2840,2840,2840,0
|
|
20241024,153700,181839285,2840,2840,2840,2840,0
|
|
20241024,153600,181839285,2840,2840,2840,2840,0
|
|
20241024,153500,181839285,2840,2840,2840,2840,0
|
|
20241024,153400,181839285,2840,2840,2840,2840,0
|
|
20241024,153300,181839285,2840,2840,2840,2840,0
|
|
20241024,153200,181839285,2840,2840,2840,2840,0
|
|
20241024,153100,181839285,2840,2840,2840,2840,0
|
|
20241024,153000,181839285,2840,2840,2840,2840,1499
|
|
20241024,152900,177582125,2850,2850,2850,2850,0
|
|
20241024,152800,177582125,2850,2850,2850,2850,0
|
|
20241024,152700,177582125,2850,2850,2850,2850,0
|
|
20241024,152600,177582125,2850,2850,2850,2850,0
|
|
20241024,152500,177582125,2850,2850,2850,2850,0
|
|
20241024,152400,177582125,2850,2850,2850,2850,0
|
|
20241024,152300,177582125,2850,2850,2850,2850,0
|
|
20241024,152200,177582125,2850,2850,2850,2850,0
|
|
20241024,152100,177582125,2850,2850,2850,2850,0
|
|
20241024,152000,177582125,2850,2850,2850,2850,0
|
|
20241024,151900,177582125,2850,2855,2855,2850,84
|
|
20241024,151800,177342310,2850,2850,2850,2850,0
|
|
20241024,151700,177342310,2850,2850,2850,2850,0
|
|
20241024,151600,177342310,2850,2850,2850,2850,50
|
|
20241024,151500,177199810,2850,2850,2850,2850,0
|
|
20241024,151400,177199810,2850,2850,2850,2850,280
|
|
20241024,151300,176401810,2850,2850,2850,2850,540
|
|
20241024,151200,174862810,2850,2850,2850,2850,0
|
|
20241024,151100,174862810,2850,2850,2850,2850,0
|
|
20241024,151000,174862810,2850,2850,2850,2850,100
|
|
20241024,150900,174577810,2845,2845,2845,2845,0
|
|
20241024,150800,174577810,2845,2845,2845,2845,0
|
|
20241024,150700,174577810,2845,2845,2845,2845,40
|
|
20241024,150600,174464010,2845,2860,2860,2840,238
|
|
20241024,150500,173784620,2860,2860,2860,2860,43
|
|
20241024,150400,173661640,2860,2860,2860,2860,0
|
|
20241024,150300,173661640,2860,2860,2860,2860,0
|
|
20241024,150200,173661640,2860,2860,2860,2860,8
|
|
20241024,150100,173638760,2865,2860,2865,2860,71
|
|
20241024,150000,173435350,2860,2845,2860,2845,121
|
|
20241024,145900,173090835,2860,2860,2860,2860,0
|
|
20241024,145800,173090835,2860,2860,2860,2860,0
|
|
20241024,145700,173090835,2860,2860,2860,2860,0
|
|
20241024,145600,173090835,2860,2860,2860,2860,0
|
|
20241024,145500,173090835,2860,2860,2860,2860,0
|
|
20241024,145400,173090835,2860,2860,2860,2860,84
|
|
20241024,145300,172850595,2850,2850,2850,2850,0
|
|
20241024,145200,172850595,2850,2850,2850,2850,0
|
|
20241024,145100,172850595,2850,2850,2850,2850,0
|
|
20241024,145000,172850595,2850,2850,2850,2850,91
|
|
20241024,144900,172591245,2855,2855,2855,2855,0
|
|
20241024,144800,172591245,2855,2860,2860,2855,2584
|
|
20241024,144700,165213310,2860,2860,2860,2860,0
|
|
20241024,144600,165213310,2860,2860,2860,2860,1500
|
|
20241024,144500,160923310,2860,2865,2865,2860,80
|
|
20241024,144400,160694495,2870,2870,2870,2870,0
|
|
20241024,144300,160694495,2870,2860,2870,2860,4502
|
|
20241024,144200,147790500,2850,2850,2850,2850,1162
|
|
20241024,144100,144478800,2850,2830,2850,2830,104
|
|
20241024,144000,144182735,2830,2830,2830,2830,0
|
|
20241024,143900,144182735,2830,2830,2830,2830,0
|
|
20241024,143800,144182735,2830,2830,2830,2830,0
|
|
20241024,143700,144182735,2830,2830,2830,2830,0
|
|
20241024,143600,144182735,2830,2830,2830,2830,0
|
|
20241024,143500,144182735,2830,2830,2830,2830,0
|
|
20241024,143400,144182735,2830,2830,2830,2830,20
|
|
20241024,143300,144126135,2830,2830,2830,2830,0
|
|
20241024,143200,144126135,2830,2830,2830,2830,0
|
|
20241024,143100,144126135,2830,2835,2835,2830,738
|
|
20241024,143000,142037030,2835,2835,2835,2835,0
|
|
20241024,142900,142037030,2835,2835,2835,2835,0
|
|
20241024,142800,142037030,2835,2835,2835,2835,0
|
|
20241024,142700,142037030,2835,2835,2835,2835,5
|
|
20241024,142600,142022855,2840,2840,2840,2840,1
|
|
20241024,142500,142020015,2850,2850,2850,2850,0
|
|
20241024,142400,142020015,2850,2850,2850,2850,0
|
|
20241024,142300,142020015,2850,2850,2850,2850,0
|
|
20241024,142200,142020015,2850,2855,2855,2850,6227
|
|
20241024,142100,124273040,2865,2865,2865,2865,0
|
|
20241024,142000,124273040,2865,2865,2865,2865,0
|
|
20241024,141900,124273040,2865,2865,2865,2865,0
|
|
20241024,141800,124273040,2865,2865,2865,2865,0
|
|
20241024,141700,124273040,2865,2865,2865,2865,0
|
|
20241024,141600,124273040,2865,2865,2865,2865,105
|
|
20241024,141500,123972215,2870,2855,2870,2855,300
|
|
20241024,141400,123111840,2855,2855,2855,2855,0
|
|
20241024,141300,123111840,2855,2855,2855,2855,0
|
|
20241024,141200,123111840,2855,2855,2855,2855,11
|
|
20241024,141100,123080435,2855,2855,2855,2855,0
|
|
20241024,141000,123080435,2855,2855,2855,2855,0
|
|
20241024,140900,123080435,2855,2855,2855,2855,0
|
|
20241024,140800,123080435,2855,2865,2865,2855,2
|
|
20241024,140700,123074715,2865,2865,2865,2865,0
|
|
20241024,140600,123074715,2865,2865,2865,2865,0
|
|
20241024,140500,123074715,2865,2865,2865,2865,0
|
|
20241024,140400,123074715,2865,2865,2865,2865,0
|
|
20241024,140300,123074715,2865,2865,2865,2865,0
|
|
20241024,140200,123074715,2865,2865,2865,2865,126
|
|
20241024,140100,122713725,2865,2865,2865,2865,1
|
|
20241024,140000,122710860,2865,2865,2865,2865,150
|
|
20241024,135900,122281110,2865,2865,2865,2865,0
|
|
20241024,135800,122281110,2865,2865,2865,2865,540
|
|
20241024,135700,120734010,2865,2865,2865,2865,0
|
|
20241024,135600,120734010,2865,2865,2865,2865,2
|
|
20241024,135500,120728280,2865,2865,2865,2865,0
|
|
20241024,135400,120728280,2865,2865,2865,2865,1
|
|
20241024,135300,120725415,2870,2870,2870,2870,0
|
|
20241024,135200,120725415,2870,2870,2870,2870,0
|
|
20241024,135100,120725415,2870,2870,2870,2870,0
|
|
20241024,135000,120725415,2870,2870,2870,2870,0
|
|
20241024,134900,120725415,2870,2870,2870,2870,0
|
|
20241024,134800,120725415,2870,2870,2870,2870,1
|
|
20241024,134700,120722545,2855,2855,2855,2855,85
|
|
20241024,134600,120479870,2865,2870,2870,2865,4
|
|
20241024,134500,120468405,2855,2855,2855,2855,0
|
|
20241024,134400,120468405,2855,2860,2860,2855,18
|
|
20241024,134300,120417005,2870,2870,2870,2870,0
|
|
20241024,134200,120417005,2870,2870,2870,2870,1
|
|
20241024,134100,120414135,2865,2855,2865,2855,1437
|
|
20241024,134000,116303670,2850,2850,2850,2850,2
|
|
20241024,133900,116297970,2850,2850,2850,2850,0
|
|
20241024,133800,116297970,2850,2850,2850,2850,0
|
|
20241024,133700,116297970,2850,2850,2850,2850,2
|
|
20241024,133600,116292270,2850,2855,2855,2850,2
|
|
20241024,133500,116286565,2860,2860,2860,2860,0
|
|
20241024,133400,116286565,2860,2860,2860,2860,0
|
|
20241024,133300,116286565,2860,2860,2860,2860,0
|
|
20241024,133200,116286565,2860,2860,2860,2860,0
|
|
20241024,133100,116286565,2860,2860,2860,2860,0
|
|
20241024,133000,116286565,2860,2860,2860,2860,1
|
|
20241024,132900,116283705,2850,2850,2850,2850,0
|
|
20241024,132800,116283705,2850,2850,2850,2850,0
|
|
20241024,132700,116283705,2850,2850,2850,2850,0
|
|
20241024,132600,116283705,2850,2850,2850,2850,0
|
|
20241024,132500,116283705,2850,2850,2850,2850,0
|
|
20241024,132400,116283705,2850,2845,2850,2845,301
|
|
20241024,132300,115425860,2840,2840,2840,2840,5
|
|
20241024,132200,115411660,2840,2840,2840,2840,38
|
|
20241024,132100,115303740,2840,2840,2840,2840,0
|
|
20241024,132000,115303740,2840,2840,2840,2840,0
|
|
20241024,131900,115303740,2840,2840,2840,2840,0
|
|
20241024,131800,115303740,2840,2840,2840,2840,1
|
|
20241024,131700,115300900,2835,2835,2835,2835,0
|
|
20241024,131600,115300900,2835,2835,2835,2835,0
|
|
20241024,131500,115300900,2835,2835,2835,2835,37
|
|
20241024,131400,115196005,2835,2835,2835,2835,0
|
|
20241024,131300,115196005,2835,2835,2835,2835,0
|
|
20241024,131200,115196005,2835,2835,2835,2835,1
|
|
20241024,131100,115193170,2835,2835,2835,2835,0
|
|
20241024,131000,115193170,2835,2835,2835,2835,2
|
|
20241024,130900,115187500,2835,2835,2835,2835,0
|
|
20241024,130800,115187500,2835,2835,2835,2835,0
|
|
20241024,130700,115187500,2835,2835,2835,2835,0
|
|
20241024,130600,115187500,2835,2835,2835,2835,1
|
|
20241024,130500,115184665,2835,2830,2835,2830,3005
|
|
20241024,130400,106665705,2825,2825,2825,2825,7
|
|
20241024,130300,106645930,2825,2825,2825,2825,27
|
|
20241024,130200,106569655,2825,2825,2825,2825,0
|
|
20241024,130100,106569655,2825,2825,2825,2825,4
|
|
20241024,130000,106558355,2830,2830,2830,2830,48
|
|
20241024,125900,106422515,2825,2825,2825,2825,11
|
|
20241024,125800,106391440,2825,2825,2825,2825,0
|
|
20241024,125700,106391440,2825,2825,2825,2825,88
|
|
20241024,125600,106142840,2830,2830,2830,2830,7
|
|
20241024,125500,106123030,2830,2830,2830,2830,0
|
|
20241024,125400,106123030,2830,2830,2830,2830,1
|
|
20241024,125300,106120200,2825,2825,2825,2825,0
|
|
20241024,125200,106120200,2825,2825,2825,2825,0
|
|
20241024,125100,106120200,2825,2825,2825,2825,3
|
|
20241024,125000,106111725,2825,2825,2825,2825,0
|
|
20241024,124900,106111725,2825,2825,2825,2825,0
|
|
20241024,124800,106111725,2825,2830,2830,2825,225
|
|
20241024,124700,105476095,2825,2825,2825,2825,0
|
|
20241024,124600,105476095,2825,2825,2825,2825,2
|
|
20241024,124500,105470445,2825,2825,2825,2825,0
|
|
20241024,124400,105470445,2825,2825,2825,2825,2
|
|
20241024,124300,105464795,2835,2835,2835,2835,0
|
|
20241024,124200,105464795,2835,2835,2835,2835,1
|
|
20241024,124100,105461960,2830,2830,2830,2830,159
|
|
20241024,124000,105011990,2835,2835,2835,2835,0
|
|
20241024,123900,105011990,2835,2835,2835,2835,0
|
|
20241024,123800,105011990,2835,2835,2835,2835,0
|
|
20241024,123700,105011990,2835,2835,2835,2835,0
|
|
20241024,123600,105011990,2835,2835,2835,2835,1
|
|
20241024,123500,105009155,2830,2840,2840,2830,500
|
|
20241024,123400,103593875,2840,2840,2840,2840,0
|
|
20241024,123300,103593875,2840,2840,2840,2840,0
|
|
20241024,123200,103593875,2840,2840,2840,2840,0
|
|
20241024,123100,103593875,2840,2840,2840,2840,3
|
|
20241024,123000,103585355,2845,2845,2845,2845,1
|
|
20241024,122900,103582510,2840,2840,2840,2840,0
|
|
20241024,122800,103582510,2840,2840,2840,2840,0
|
|
20241024,122700,103582510,2840,2840,2840,2840,0
|
|
20241024,122600,103582510,2840,2840,2840,2840,4
|
|
20241024,122500,103571150,2840,2840,2840,2840,0
|
|
20241024,122400,103571150,2840,2840,2840,2840,1
|
|
20241024,122300,103568310,2830,2830,2830,2830,0
|
|
20241024,122200,103568310,2830,2830,2830,2830,0
|
|
20241024,122100,103568310,2830,2830,2830,2830,56
|
|
20241024,122000,103409830,2840,2840,2840,2840,0
|
|
20241024,121900,103409830,2840,2840,2840,2840,0
|
|
20241024,121800,103409830,2840,2840,2840,2840,1
|
|
20241024,121700,103406990,2845,2845,2845,2845,0
|
|
20241024,121600,103406990,2845,2845,2845,2845,0
|
|
20241024,121500,103406990,2845,2845,2845,2845,0
|
|
20241024,121400,103406990,2845,2845,2845,2845,0
|
|
20241024,121300,103406990,2845,2845,2845,2845,0
|
|
20241024,121200,103406990,2845,2845,2845,2845,1
|
|
20241024,121100,103404145,2850,2850,2850,2850,0
|
|
20241024,121000,103404145,2850,2850,2850,2850,0
|
|
20241024,120900,103404145,2850,2850,2850,2850,0
|
|
20241024,120800,103404145,2850,2850,2850,2850,0
|
|
20241024,120700,103404145,2850,2835,2850,2835,2000
|
|
20241024,120600,97715835,2835,2835,2835,2835,1
|
|
20241024,120500,97713000,2835,2835,2835,2835,0
|
|
20241024,120400,97713000,2835,2835,2835,2835,0
|
|
20241024,120300,97713000,2835,2835,2835,2835,0
|
|
20241024,120200,97713000,2835,2835,2835,2835,0
|
|
20241024,120100,97713000,2835,2835,2835,2835,0
|
|
20241024,120000,97713000,2835,2835,2835,2835,2
|
|
20241024,115900,97707330,2835,2835,2835,2835,0
|
|
20241024,115800,97707330,2835,2835,2835,2835,1
|
|
20241024,115700,97704495,2840,2840,2840,2840,0
|
|
20241024,115600,97704495,2840,2840,2840,2840,0
|
|
20241024,115500,97704495,2840,2840,2840,2840,0
|
|
20241024,115400,97704495,2840,2840,2840,2840,1
|
|
20241024,115300,97701655,2830,2830,2830,2830,0
|
|
20241024,115200,97701655,2830,2830,2830,2830,3
|
|
20241024,115100,97693165,2835,2835,2835,2835,0
|
|
20241024,115000,97693165,2835,2835,2835,2835,0
|
|
20241024,114900,97693165,2835,2835,2835,2835,0
|
|
20241024,114800,97693165,2835,2835,2835,2835,1
|
|
20241024,114700,97690330,2830,2830,2830,2830,0
|
|
20241024,114600,97690330,2830,2830,2830,2830,210
|
|
20241024,114500,97096030,2830,2825,2830,2825,360
|
|
20241024,114400,96077260,2830,2830,2830,2830,0
|
|
20241024,114300,96077260,2830,2830,2830,2830,0
|
|
20241024,114200,96077260,2830,2830,2830,2830,1
|
|
20241024,114100,96074430,2830,2830,2830,2830,2
|
|
20241024,114000,96068770,2825,2825,2825,2825,100
|
|
20241024,113900,95786270,2825,2825,2825,2825,0
|
|
20241024,113800,95786270,2825,2825,2825,2825,0
|
|
20241024,113700,95786270,2825,2825,2825,2825,0
|
|
20241024,113600,95786270,2825,2825,2825,2825,2
|
|
20241024,113500,95780620,2820,2820,2820,2820,0
|
|
20241024,113400,95780620,2820,2820,2820,2820,0
|
|
20241024,113300,95780620,2820,2820,2820,2820,0
|
|
20241024,113200,95780620,2820,2820,2820,2820,170
|
|
20241024,113100,95301220,2820,2820,2820,2820,165
|
|
20241024,113000,94835920,2825,2825,2825,2825,1
|
|
20241024,112900,94833095,2825,2825,2825,2825,0
|
|
20241024,112800,94833095,2825,2825,2825,2825,0
|
|
20241024,112700,94833095,2825,2825,2825,2825,27
|
|
20241024,112600,94756820,2830,2830,2830,2830,468
|
|
20241024,112500,93432380,2830,2830,2830,2830,0
|
|
20241024,112400,93432380,2830,2830,2830,2830,0
|
|
20241024,112300,93432380,2830,2830,2830,2830,0
|
|
20241024,112200,93432380,2830,2830,2830,2830,0
|
|
20241024,112100,93432380,2830,2835,2835,2830,1074
|
|
20241024,112000,90388590,2835,2835,2835,2835,0
|
|
20241024,111900,90388590,2835,2835,2835,2835,0
|
|
20241024,111800,90388590,2835,2835,2835,2835,0
|
|
20241024,111700,90388590,2835,2835,2835,2835,0
|
|
20241024,111600,90388590,2835,2835,2835,2835,4
|
|
20241024,111500,90377250,2835,2835,2835,2835,0
|
|
20241024,111400,90377250,2835,2835,2835,2835,0
|
|
20241024,111300,90377250,2835,2835,2835,2835,0
|
|
20241024,111200,90377250,2835,2835,2835,2835,0
|
|
20241024,111100,90377250,2835,2835,2835,2835,4
|
|
20241024,111000,90365910,2845,2845,2845,2845,0
|
|
20241024,110900,90365910,2845,2845,2845,2845,0
|
|
20241024,110800,90365910,2845,2845,2845,2845,0
|
|
20241024,110700,90365910,2845,2845,2845,2845,1
|
|
20241024,110600,90363065,2840,2840,2840,2840,0
|
|
20241024,110500,90363065,2840,2840,2840,2840,0
|
|
20241024,110400,90363065,2840,2840,2840,2840,0
|
|
20241024,110300,90363065,2840,2840,2840,2840,0
|
|
20241024,110200,90363065,2840,2840,2840,2840,0
|
|
20241024,110100,90363065,2840,2840,2840,2840,0
|
|
20241024,110000,90363065,2840,2840,2840,2840,0
|
|
20241024,105900,90363065,2840,2840,2840,2840,0
|
|
20241024,105800,90363065,2840,2845,2845,2840,1327
|
|
20241024,105700,86593525,2845,2845,2845,2845,1459
|
|
20241024,105600,82442670,2845,2845,2845,2845,0
|
|
20241024,105500,82442670,2845,2845,2845,2845,13
|
|
20241024,105400,82405685,2845,2845,2845,2845,0
|
|
20241024,105300,82405685,2845,2845,2845,2845,3
|
|
20241024,105200,82397150,2845,2845,2845,2845,0
|
|
20241024,105100,82397150,2845,2845,2845,2845,0
|
|
20241024,105000,82397150,2845,2845,2845,2845,0
|
|
20241024,104900,82397150,2845,2845,2845,2845,0
|
|
20241024,104800,82397150,2845,2845,2845,2845,214
|
|
20241024,104700,81788320,2845,2845,2845,2845,0
|
|
20241024,104600,81788320,2845,2845,2845,2845,3
|
|
20241024,104500,81779785,2845,2845,2845,2845,0
|
|
20241024,104400,81779785,2845,2845,2845,2845,2
|
|
20241024,104300,81774095,2850,2845,2850,2845,143
|
|
20241024,104200,81366760,2845,2845,2845,2845,0
|
|
20241024,104100,81366760,2845,2845,2845,2845,6
|
|
20241024,104000,81349690,2850,2850,2850,2850,1
|
|
20241024,103900,81346840,2850,2850,2850,2850,1745
|
|
20241024,103800,76373590,2850,2850,2850,2850,0
|
|
20241024,103700,76373590,2850,2850,2850,2850,0
|
|
20241024,103600,76373590,2850,2855,2855,2850,2186
|
|
20241024,103500,70139065,2860,2860,2860,2860,0
|
|
20241024,103400,70139065,2860,2860,2860,2860,0
|
|
20241024,103300,70139065,2860,2860,2860,2860,0
|
|
20241024,103200,70139065,2860,2860,2860,2860,50
|
|
20241024,103100,69996065,2860,2860,2860,2860,4
|
|
20241024,103000,69984625,2860,2860,2860,2860,1
|
|
20241024,102900,69981765,2860,2860,2860,2860,0
|
|
20241024,102800,69981765,2860,2860,2860,2860,554
|
|
20241024,102700,68397325,2860,2860,2860,2860,0
|
|
20241024,102600,68397325,2860,2860,2860,2860,0
|
|
20241024,102500,68397325,2860,2860,2860,2860,0
|
|
20241024,102400,68397325,2860,2860,2860,2860,0
|
|
20241024,102300,68397325,2860,2860,2860,2860,0
|
|
20241024,102200,68397325,2860,2860,2860,2860,0
|
|
20241024,102100,68397325,2860,2860,2860,2860,14
|
|
20241024,102000,68357285,2860,2860,2860,2860,5
|
|
20241024,101900,68342985,2860,2860,2860,2860,306
|
|
20241024,101800,67467825,2860,2860,2860,2860,0
|
|
20241024,101700,67467825,2860,2860,2860,2860,0
|
|
20241024,101600,67467825,2860,2860,2860,2860,4
|
|
20241024,101500,67456385,2860,2860,2860,2860,0
|
|
20241024,101400,67456385,2860,2860,2860,2860,0
|
|
20241024,101300,67456385,2860,2860,2860,2860,0
|
|
20241024,101200,67456385,2860,2860,2860,2860,50
|
|
20241024,101100,67313385,2860,2860,2860,2860,320
|
|
20241024,101000,66398185,2860,2860,2860,2860,0
|
|
20241024,100900,66398185,2860,2860,2860,2860,11
|
|
20241024,100800,66366725,2860,2860,2860,2860,4
|
|
20241024,100700,66355285,2865,2865,2865,2865,1
|
|
20241024,100600,66352420,2865,2865,2865,2865,0
|
|
20241024,100500,66352420,2865,2865,2865,2865,52
|
|
20241024,100400,66203440,2865,2865,2865,2865,0
|
|
20241024,100300,66203440,2865,2865,2865,2865,0
|
|
20241024,100200,66203440,2865,2865,2865,2865,0
|
|
20241024,100100,66203440,2865,2865,2865,2865,0
|
|
20241024,100000,66203440,2865,2865,2865,2865,1
|
|
20241024,095900,66200575,2860,2860,2860,2860,0
|
|
20241024,095800,66200575,2860,2860,2860,2860,5
|
|
20241024,095700,66186275,2865,2865,2865,2865,50
|
|
20241024,095600,66043025,2865,2865,2865,2865,311
|
|
20241024,095500,65152010,2865,2865,2865,2865,150
|
|
20241024,095400,64722260,2865,2865,2865,2865,0
|
|
20241024,095300,64722260,2865,2865,2865,2865,0
|
|
20241024,095200,64722260,2865,2865,2875,2865,3248
|
|
20241024,095100,55403765,2870,2865,2870,2860,1222
|
|
20241024,095000,51903300,2870,2865,2870,2865,69
|
|
20241024,094900,51705275,2860,2860,2860,2860,0
|
|
20241024,094800,51705275,2860,2860,2860,2860,9
|
|
20241024,094700,51679535,2870,2860,2870,2860,3117
|
|
20241024,094600,42764855,2875,2875,2875,2875,0
|
|
20241024,094500,42764855,2875,2875,2875,2875,0
|
|
20241024,094400,42764855,2875,2875,2875,2875,0
|
|
20241024,094300,42764855,2875,2875,2875,2875,0
|
|
20241024,094200,42764855,2875,2860,2875,2860,618
|
|
20241024,094100,40997195,2875,2875,2875,2875,2
|
|
20241024,094000,40991445,2860,2860,2860,2860,0
|
|
20241024,093900,40991445,2860,2860,2860,2860,546
|
|
20241024,093800,39429885,2860,2860,2860,2860,0
|
|
20241024,093700,39429885,2860,2860,2860,2860,100
|
|
20241024,093600,39143885,2875,2875,2875,2875,3
|
|
20241024,093500,39135260,2860,2860,2860,2860,0
|
|
20241024,093400,39135260,2860,2860,2860,2860,856
|
|
20241024,093300,36687100,2870,2870,2870,2870,10
|
|
20241024,093200,36658400,2860,2860,2860,2860,0
|
|
20241024,093100,36658400,2860,2850,2860,2850,1785
|
|
20241024,093000,31553600,2860,2865,2865,2855,2750
|
|
20241024,092900,23688275,2870,2870,2870,2870,16
|
|
20241024,092800,23642355,2890,2870,2890,2870,402
|
|
20241024,092700,22486555,2890,2890,2890,2870,611
|
|
20241024,092600,20724405,2890,2870,2890,2870,104
|
|
20241024,092500,20423885,2865,2865,2865,2865,100
|
|
20241024,092400,20137385,2865,2885,2890,2865,590
|
|
20241024,092300,18434665,2880,2840,2880,2840,2546
|
|
20241024,092200,11124765,2835,2835,2835,2835,0
|
|
20241024,092100,11124765,2835,2840,2840,2835,39
|
|
20241024,092000,11014195,2840,2840,2840,2840,49
|
|
20241024,091900,10875035,2850,2850,2850,2850,1
|
|
20241024,091800,10872185,2840,2840,2840,2840,0
|
|
20241024,091700,10872185,2840,2840,2840,2840,0
|
|
20241024,091600,10872185,2840,2840,2840,2840,457
|
|
20241024,091500,9574305,2840,2840,2840,2840,2
|
|
20241024,091400,9568625,2840,2845,2845,2840,1027
|
|
20241024,091300,6650445,2840,2840,2840,2840,0
|
|
20241024,091200,6650445,2840,2840,2840,2840,1
|
|
20241024,091100,6647605,2850,2850,2850,2850,100
|
|
20241024,091000,6362605,2850,2845,2850,2845,1140
|
|
20241024,090900,3118610,2845,2845,2845,2845,18
|
|
20241024,090800,3067400,2850,2850,2850,2850,366
|
|
20241024,090700,2024300,2855,2850,2855,2850,4
|
|
20241024,090600,2012895,2845,2845,2845,2845,0
|
|
20241024,090500,2012895,2845,2845,2845,2845,0
|
|
20241024,090400,2012895,2845,2845,2845,2845,0
|
|
20241024,090300,2012895,2845,2825,2845,2825,264
|
|
20241024,090200,1264520,2820,2820,2820,2820,60
|
|
20241024,090100,1095320,2820,2820,2820,2820,0
|
|
20241024,090000,1095320,2820,2805,2820,2805,390
|