632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192900,402335895,2590,2590,2590,2590,2915
|
|
20241024,192800,402335895,2590,2590,2590,2590,0
|
|
20241024,192700,402335895,2590,2590,2590,2590,0
|
|
20241024,192600,402335895,2590,2590,2590,2590,0
|
|
20241024,192500,402335895,2590,2590,2590,2590,0
|
|
20241024,192400,402335895,2590,2590,2590,2590,0
|
|
20241024,192300,402335895,2590,2590,2590,2590,0
|
|
20241024,192200,402335895,2590,2590,2590,2590,0
|
|
20241024,192100,402335895,2590,2590,2590,2590,0
|
|
20241024,192000,402335895,2590,2590,2590,2590,0
|
|
20241024,191900,402335895,2590,2590,2590,2590,0
|
|
20241024,191800,402335895,2590,2590,2590,2590,0
|
|
20241024,191700,402335895,2590,2590,2590,2590,0
|
|
20241024,191600,402335895,2590,2590,2590,2590,0
|
|
20241024,191500,402335895,2590,2590,2590,2590,0
|
|
20241024,191400,402335895,2590,2590,2590,2590,0
|
|
20241024,191300,402335895,2590,2590,2590,2590,0
|
|
20241024,191200,402335895,2590,2590,2590,2590,0
|
|
20241024,191100,402335895,2590,2590,2590,2590,0
|
|
20241024,191000,402335895,2590,2590,2590,2590,0
|
|
20241024,190900,402335895,2590,2590,2590,2590,0
|
|
20241024,190800,402335895,2590,2590,2590,2590,0
|
|
20241024,190700,402335895,2590,2590,2590,2590,0
|
|
20241024,190600,402335895,2590,2590,2590,2590,0
|
|
20241024,190500,402335895,2590,2590,2590,2590,0
|
|
20241024,190400,402335895,2590,2590,2590,2590,0
|
|
20241024,190300,402335895,2590,2590,2590,2590,0
|
|
20241024,190200,402335895,2590,2590,2590,2590,0
|
|
20241024,190100,402335895,2590,2590,2590,2590,0
|
|
20241024,190000,402335895,2590,2590,2590,2590,0
|
|
20241024,185900,402335895,2590,2590,2590,2590,2915
|
|
20241024,185800,402335895,2590,2590,2590,2590,0
|
|
20241024,185700,402335895,2590,2590,2590,2590,0
|
|
20241024,185600,402335895,2590,2590,2590,2590,0
|
|
20241024,185500,402335895,2590,2590,2590,2590,0
|
|
20241024,185400,402335895,2590,2590,2590,2590,0
|
|
20241024,185300,402335895,2590,2590,2590,2590,0
|
|
20241024,185200,402335895,2590,2590,2590,2590,0
|
|
20241024,185100,402335895,2590,2590,2590,2590,0
|
|
20241024,185000,402335895,2590,2590,2590,2590,0
|
|
20241024,184900,402335895,2590,2590,2590,2590,0
|
|
20241024,184800,402335895,2590,2590,2590,2590,0
|
|
20241024,184700,402335895,2590,2590,2590,2590,0
|
|
20241024,184600,402335895,2590,2590,2590,2590,0
|
|
20241024,184500,402335895,2590,2590,2590,2590,0
|
|
20241024,184400,402335895,2590,2590,2590,2590,0
|
|
20241024,184300,402335895,2590,2590,2590,2590,0
|
|
20241024,184200,402335895,2590,2590,2590,2590,0
|
|
20241024,184100,402335895,2590,2590,2590,2590,0
|
|
20241024,184000,402335895,2590,2590,2590,2590,0
|
|
20241024,183900,402335895,2590,2590,2590,2590,0
|
|
20241024,183800,402335895,2590,2590,2590,2590,0
|
|
20241024,183700,402335895,2590,2590,2590,2590,0
|
|
20241024,183600,402335895,2590,2590,2590,2590,0
|
|
20241024,183500,402335895,2590,2590,2590,2590,0
|
|
20241024,183400,402335895,2590,2590,2590,2590,0
|
|
20241024,183300,402335895,2590,2590,2590,2590,0
|
|
20241024,183200,402335895,2590,2590,2590,2590,0
|
|
20241024,183100,402335895,2590,2590,2590,2590,0
|
|
20241024,183000,402335895,2590,2590,2590,2590,0
|
|
20241024,182900,402335895,2590,2590,2590,2590,2915
|
|
20241024,182800,402335895,2590,2590,2590,2590,0
|
|
20241024,182700,402335895,2590,2590,2590,2590,0
|
|
20241024,182600,402335895,2590,2590,2590,2590,0
|
|
20241024,182500,402335895,2590,2590,2590,2590,0
|
|
20241024,182400,402335895,2590,2590,2590,2590,0
|
|
20241024,182300,402335895,2590,2590,2590,2590,0
|
|
20241024,182200,402335895,2590,2590,2590,2590,0
|
|
20241024,182100,402335895,2590,2590,2590,2590,0
|
|
20241024,182000,402335895,2590,2590,2590,2590,0
|
|
20241024,181900,402335895,2590,2590,2590,2590,0
|
|
20241024,181800,402335895,2590,2590,2590,2590,0
|
|
20241024,181700,402335895,2590,2590,2590,2590,0
|
|
20241024,181600,402335895,2590,2590,2590,2590,0
|
|
20241024,181500,402335895,2590,2590,2590,2590,0
|
|
20241024,181400,402335895,2590,2590,2590,2590,0
|
|
20241024,181300,402335895,2590,2590,2590,2590,0
|
|
20241024,181200,402335895,2590,2590,2590,2590,0
|
|
20241024,181100,402335895,2590,2590,2590,2590,0
|
|
20241024,181000,402335895,2590,2590,2590,2590,0
|
|
20241024,180900,402335895,2590,2590,2590,2590,0
|
|
20241024,180800,402335895,2590,2590,2590,2590,0
|
|
20241024,180700,402335895,2590,2590,2590,2590,0
|
|
20241024,180600,402335895,2590,2590,2590,2590,0
|
|
20241024,180500,402335895,2590,2590,2590,2590,0
|
|
20241024,180400,402335895,2590,2590,2590,2590,0
|
|
20241024,180300,402335895,2590,2590,2590,2590,0
|
|
20241024,180200,402335895,2590,2590,2590,2590,0
|
|
20241024,180100,402335895,2590,2590,2590,2590,0
|
|
20241024,180000,402335895,2590,2590,2590,2590,0
|
|
20241024,175900,402335895,2590,2590,2590,2590,2915
|
|
20241024,175800,402335895,2590,2590,2590,2590,0
|
|
20241024,175700,402335895,2590,2590,2590,2590,0
|
|
20241024,175600,402335895,2590,2590,2590,2590,0
|
|
20241024,175500,402335895,2590,2590,2590,2590,0
|
|
20241024,175400,402335895,2590,2590,2590,2590,0
|
|
20241024,175300,402335895,2590,2590,2590,2590,0
|
|
20241024,175200,402335895,2590,2590,2590,2590,0
|
|
20241024,175100,402335895,2590,2590,2590,2590,0
|
|
20241024,175000,402335895,2590,2590,2590,2590,0
|
|
20241024,174900,402335895,2590,2590,2590,2590,0
|
|
20241024,174800,402335895,2590,2590,2590,2590,0
|
|
20241024,174700,402335895,2590,2590,2590,2590,0
|
|
20241024,174600,402335895,2590,2590,2590,2590,0
|
|
20241024,174500,402335895,2590,2590,2590,2590,0
|
|
20241024,174400,402335895,2590,2590,2590,2590,0
|
|
20241024,174300,402335895,2590,2590,2590,2590,0
|
|
20241024,174200,402335895,2590,2590,2590,2590,0
|
|
20241024,174100,402335895,2590,2590,2590,2590,0
|
|
20241024,174000,402335895,2590,2590,2590,2590,0
|
|
20241024,173900,402335895,2590,2590,2590,2590,0
|
|
20241024,173800,402335895,2590,2590,2590,2590,0
|
|
20241024,173700,402335895,2590,2590,2590,2590,0
|
|
20241024,173600,402335895,2590,2590,2590,2590,0
|
|
20241024,173500,402335895,2590,2590,2590,2590,0
|
|
20241024,173400,402335895,2590,2590,2590,2590,0
|
|
20241024,173300,402335895,2590,2590,2590,2590,0
|
|
20241024,173200,402335895,2590,2590,2590,2590,0
|
|
20241024,173100,402335895,2590,2590,2590,2590,0
|
|
20241024,173000,402335895,2590,2590,2590,2590,0
|
|
20241024,172900,402335895,2590,2590,2590,2590,2915
|
|
20241024,172800,402335895,2590,2590,2590,2590,0
|
|
20241024,172700,402335895,2590,2590,2590,2590,0
|
|
20241024,172600,402335895,2590,2590,2590,2590,0
|
|
20241024,172500,402335895,2590,2590,2590,2590,0
|
|
20241024,172400,402335895,2590,2590,2590,2590,0
|
|
20241024,172300,402335895,2590,2590,2590,2590,0
|
|
20241024,172200,402335895,2590,2590,2590,2590,0
|
|
20241024,172100,402335895,2590,2590,2590,2590,0
|
|
20241024,172000,402335895,2590,2590,2590,2590,0
|
|
20241024,171900,402335895,2590,2590,2590,2590,0
|
|
20241024,171800,402335895,2590,2590,2590,2590,0
|
|
20241024,171700,402335895,2590,2590,2590,2590,0
|
|
20241024,171600,402335895,2590,2590,2590,2590,0
|
|
20241024,171500,402335895,2590,2590,2590,2590,0
|
|
20241024,171400,402335895,2590,2590,2590,2590,0
|
|
20241024,171300,402335895,2590,2590,2590,2590,0
|
|
20241024,171200,402335895,2590,2590,2590,2590,0
|
|
20241024,171100,402335895,2590,2590,2590,2590,0
|
|
20241024,171000,402335895,2590,2590,2590,2590,0
|
|
20241024,170900,402335895,2590,2590,2590,2590,0
|
|
20241024,170800,402335895,2590,2590,2590,2590,0
|
|
20241024,170700,402335895,2590,2590,2590,2590,0
|
|
20241024,170600,402335895,2590,2590,2590,2590,0
|
|
20241024,170500,402335895,2590,2590,2590,2590,0
|
|
20241024,170400,402335895,2590,2590,2590,2590,0
|
|
20241024,170300,402335895,2590,2590,2590,2590,0
|
|
20241024,170200,402335895,2590,2590,2590,2590,0
|
|
20241024,170100,402335895,2590,2590,2590,2590,0
|
|
20241024,170000,402335895,2590,2590,2590,2590,0
|
|
20241024,165900,402335895,2590,2590,2590,2590,2915
|
|
20241024,165800,402335895,2590,2590,2590,2590,0
|
|
20241024,165700,402335895,2590,2590,2590,2590,0
|
|
20241024,165600,402335895,2590,2590,2590,2590,0
|
|
20241024,165500,402335895,2590,2590,2590,2590,0
|
|
20241024,165400,402335895,2590,2590,2590,2590,0
|
|
20241024,165300,402335895,2590,2590,2590,2590,0
|
|
20241024,165200,402335895,2590,2590,2590,2590,0
|
|
20241024,165100,402335895,2590,2590,2590,2590,0
|
|
20241024,165000,402335895,2590,2590,2590,2590,0
|
|
20241024,164900,402335895,2590,2590,2590,2590,0
|
|
20241024,164800,402335895,2590,2590,2590,2590,0
|
|
20241024,164700,402335895,2590,2590,2590,2590,0
|
|
20241024,164600,402335895,2590,2590,2590,2590,0
|
|
20241024,164500,402335895,2590,2590,2590,2590,0
|
|
20241024,164400,402335895,2590,2590,2590,2590,0
|
|
20241024,164300,402335895,2590,2590,2590,2590,0
|
|
20241024,164200,402335895,2590,2590,2590,2590,0
|
|
20241024,164100,402335895,2590,2590,2590,2590,0
|
|
20241024,164000,402335895,2590,2590,2590,2590,0
|
|
20241024,163900,402335895,2590,2590,2590,2590,0
|
|
20241024,163800,402335895,2590,2590,2590,2590,0
|
|
20241024,163700,402335895,2590,2590,2590,2590,0
|
|
20241024,163600,402335895,2590,2590,2590,2590,0
|
|
20241024,163500,402335895,2590,2590,2590,2590,0
|
|
20241024,163400,402335895,2590,2590,2590,2590,0
|
|
20241024,163300,402335895,2590,2590,2590,2590,0
|
|
20241024,163200,402335895,2590,2590,2590,2590,0
|
|
20241024,163100,402335895,2590,2590,2590,2590,0
|
|
20241024,163000,402335895,2590,2590,2590,2590,0
|
|
20241024,162900,402335895,2590,2590,2590,2590,2915
|
|
20241024,162800,402335895,2590,2590,2590,2590,0
|
|
20241024,162700,402335895,2590,2590,2590,2590,0
|
|
20241024,162600,402335895,2590,2590,2590,2590,0
|
|
20241024,162500,402335895,2590,2590,2590,2590,0
|
|
20241024,162400,402335895,2590,2590,2590,2590,0
|
|
20241024,162300,402335895,2590,2590,2590,2590,0
|
|
20241024,162200,402335895,2590,2590,2590,2590,0
|
|
20241024,162100,402335895,2590,2590,2590,2590,0
|
|
20241024,162000,402335895,2590,2590,2590,2590,0
|
|
20241024,161900,402335895,2590,2590,2590,2590,0
|
|
20241024,161800,402335895,2590,2590,2590,2590,0
|
|
20241024,161700,402335895,2590,2590,2590,2590,0
|
|
20241024,161600,402335895,2590,2590,2590,2590,0
|
|
20241024,161500,402335895,2590,2590,2590,2590,0
|
|
20241024,161400,402335895,2590,2590,2590,2590,0
|
|
20241024,161300,402335895,2590,2590,2590,2590,0
|
|
20241024,161200,402335895,2590,2590,2590,2590,0
|
|
20241024,161100,402335895,2590,2590,2590,2590,0
|
|
20241024,161000,402335895,2590,2590,2590,2590,0
|
|
20241024,160900,402335895,2590,2590,2590,2590,0
|
|
20241024,160800,402335895,2590,2590,2590,2590,0
|
|
20241024,160700,402335895,2590,2590,2590,2590,0
|
|
20241024,160600,402335895,2590,2590,2590,2590,0
|
|
20241024,160500,402335895,2590,2590,2590,2590,0
|
|
20241024,160400,402335895,2590,2590,2590,2590,0
|
|
20241024,160300,402335895,2590,2590,2590,2590,0
|
|
20241024,160200,402335895,2590,2590,2590,2590,0
|
|
20241024,160100,402335895,2590,2590,2590,2590,0
|
|
20241024,160000,402335895,2590,2590,2590,2590,0
|
|
20241024,155900,402335895,2590,2590,2590,2590,2915
|
|
20241024,155800,402335895,2590,2590,2590,2590,0
|
|
20241024,155700,402335895,2590,2590,2590,2590,0
|
|
20241024,155600,402335895,2590,2590,2590,2590,0
|
|
20241024,155500,402335895,2590,2590,2590,2590,0
|
|
20241024,155400,402335895,2590,2590,2590,2590,0
|
|
20241024,155300,402335895,2590,2590,2590,2590,0
|
|
20241024,155200,402335895,2590,2590,2590,2590,0
|
|
20241024,155100,402335895,2590,2590,2590,2590,0
|
|
20241024,155000,402335895,2590,2590,2590,2590,0
|
|
20241024,154900,402335895,2590,2590,2590,2590,0
|
|
20241024,154800,402335895,2590,2590,2590,2590,0
|
|
20241024,154700,402335895,2590,2590,2590,2590,0
|
|
20241024,154600,402335895,2590,2590,2590,2590,0
|
|
20241024,154500,402335895,2590,2590,2590,2590,0
|
|
20241024,154400,402335895,2590,2590,2590,2590,0
|
|
20241024,154300,402335895,2590,2590,2590,2590,0
|
|
20241024,154200,402335895,2590,2590,2590,2590,0
|
|
20241024,154100,402335895,2590,2590,2590,2590,0
|
|
20241024,154000,402335895,2590,2590,2590,2590,0
|
|
20241024,153900,402335895,2590,2590,2590,2590,0
|
|
20241024,153800,402335895,2590,2590,2590,2590,0
|
|
20241024,153700,402335895,2590,2590,2590,2590,0
|
|
20241024,153600,402335895,2590,2590,2590,2590,0
|
|
20241024,153500,402335895,2590,2590,2590,2590,0
|
|
20241024,153400,402335895,2590,2590,2590,2590,0
|
|
20241024,153300,402335895,2590,2590,2590,2590,0
|
|
20241024,153200,402335895,2590,2590,2590,2590,0
|
|
20241024,153100,402335895,2590,2590,2590,2590,0
|
|
20241024,153000,402335895,2590,2590,2590,2590,2915
|
|
20241024,152900,394786045,2590,2590,2590,2590,0
|
|
20241024,152800,394786045,2590,2590,2590,2590,0
|
|
20241024,152700,394786045,2590,2590,2590,2590,0
|
|
20241024,152600,394786045,2590,2590,2590,2590,0
|
|
20241024,152500,394786045,2590,2590,2590,2590,0
|
|
20241024,152400,394786045,2590,2590,2590,2590,0
|
|
20241024,152300,394786045,2590,2590,2590,2590,0
|
|
20241024,152200,394786045,2590,2590,2590,2590,0
|
|
20241024,152100,394786045,2590,2590,2590,2590,0
|
|
20241024,152000,394786045,2590,2590,2590,2590,0
|
|
20241024,151900,394786045,2590,2595,2595,2590,1267
|
|
20241024,151800,391504490,2595,2595,2595,2595,10
|
|
20241024,151700,391478540,2600,2590,2600,2590,316
|
|
20241024,151600,390660000,2600,2590,2600,2590,17
|
|
20241024,151500,390615870,2600,2590,2600,2590,51
|
|
20241024,151400,390483770,2590,2590,2590,2590,781
|
|
20241024,151300,388460980,2600,2600,2600,2600,105
|
|
20241024,151200,388187980,2595,2595,2595,2595,0
|
|
20241024,151100,388187980,2595,2595,2595,2595,100
|
|
20241024,151000,387928480,2590,2595,2595,2590,6281
|
|
20241024,150900,371649415,2605,2605,2605,2605,500
|
|
20241024,150800,370346915,2600,2600,2600,2600,2000
|
|
20241024,150700,365146915,2595,2600,2600,2595,1152
|
|
20241024,150600,362154475,2595,2595,2595,2595,2600
|
|
20241024,150500,355407475,2600,2600,2600,2600,50
|
|
20241024,150400,355277475,2605,2605,2605,2605,0
|
|
20241024,150300,355277475,2605,2600,2605,2600,1099
|
|
20241024,150200,352420030,2605,2605,2605,2605,0
|
|
20241024,150100,352420030,2605,2605,2605,2605,0
|
|
20241024,150000,352420030,2605,2605,2605,2605,5
|
|
20241024,145900,352407005,2600,2605,2605,2600,891
|
|
20241024,145800,350090400,2605,2605,2605,2605,0
|
|
20241024,145700,350090400,2605,2605,2605,2605,0
|
|
20241024,145600,350090400,2605,2605,2605,2605,0
|
|
20241024,145500,350090400,2605,2595,2605,2590,605
|
|
20241024,145400,348520435,2595,2595,2595,2595,1
|
|
20241024,145300,348517840,2595,2595,2595,2595,11
|
|
20241024,145200,348489295,2605,2605,2605,2605,3
|
|
20241024,145100,348481480,2590,2600,2600,2590,4727
|
|
20241024,145000,336218525,2595,2595,2595,2595,0
|
|
20241024,144900,336218525,2595,2595,2595,2595,0
|
|
20241024,144800,336218525,2595,2595,2595,2595,1010
|
|
20241024,144700,333597575,2595,2600,2600,2595,6100
|
|
20241024,144600,317750785,2600,2600,2600,2600,0
|
|
20241024,144500,317750785,2600,2610,2610,2600,1005
|
|
20241024,144400,315137735,2600,2600,2600,2600,0
|
|
20241024,144300,315137735,2600,2600,2600,2600,1
|
|
20241024,144200,315135135,2600,2600,2600,2600,0
|
|
20241024,144100,315135135,2600,2600,2600,2600,0
|
|
20241024,144000,315135135,2600,2600,2600,2600,266
|
|
20241024,143900,314443535,2605,2605,2605,2605,0
|
|
20241024,143800,314443535,2605,2605,2605,2605,5
|
|
20241024,143700,314430510,2610,2610,2610,2610,0
|
|
20241024,143600,314430510,2610,2610,2610,2610,5
|
|
20241024,143500,314417460,2600,2600,2600,2600,5
|
|
20241024,143400,314404460,2605,2605,2605,2605,38
|
|
20241024,143300,314305470,2605,2605,2605,2605,500
|
|
20241024,143200,313002970,2605,2605,2605,2605,0
|
|
20241024,143100,313002970,2605,2605,2605,2605,1275
|
|
20241024,143000,309681595,2610,2605,2610,2605,20
|
|
20241024,142900,309629445,2605,2605,2605,2605,130
|
|
20241024,142800,309290795,2610,2610,2610,2610,1
|
|
20241024,142700,309288185,2605,2605,2605,2605,501
|
|
20241024,142600,307983080,2605,2605,2605,2605,39
|
|
20241024,142500,307881485,2610,2610,2610,2610,0
|
|
20241024,142400,307881485,2610,2610,2610,2610,0
|
|
20241024,142300,307881485,2610,2610,2610,2610,0
|
|
20241024,142200,307881485,2610,2610,2610,2610,0
|
|
20241024,142100,307881485,2610,2610,2610,2610,80
|
|
20241024,142000,307672685,2610,2610,2610,2610,0
|
|
20241024,141900,307672685,2610,2610,2610,2610,0
|
|
20241024,141800,307672685,2610,2610,2610,2610,0
|
|
20241024,141700,307672685,2610,2610,2610,2610,0
|
|
20241024,141600,307672685,2610,2610,2610,2610,0
|
|
20241024,141500,307672685,2610,2610,2610,2610,0
|
|
20241024,141400,307672685,2610,2610,2610,2610,1000
|
|
20241024,141300,305062685,2605,2605,2605,2605,0
|
|
20241024,141200,305062685,2605,2605,2605,2605,0
|
|
20241024,141100,305062685,2605,2605,2605,2605,300
|
|
20241024,141000,304281185,2605,2610,2610,2605,220
|
|
20241024,140900,303707985,2605,2605,2605,2605,26
|
|
20241024,140800,303640255,2605,2605,2605,2605,0
|
|
20241024,140700,303640255,2605,2605,2605,2605,5
|
|
20241024,140600,303627230,2600,2605,2605,2600,12
|
|
20241024,140500,303596020,2605,2605,2605,2605,0
|
|
20241024,140400,303596020,2605,2605,2605,2605,0
|
|
20241024,140300,303596020,2605,2605,2605,2605,1
|
|
20241024,140200,303593415,2605,2605,2605,2605,10
|
|
20241024,140100,303567365,2600,2600,2600,2600,500
|
|
20241024,140000,302267365,2600,2600,2600,2600,0
|
|
20241024,135900,302267365,2600,2600,2600,2600,0
|
|
20241024,135800,302267365,2600,2600,2600,2600,0
|
|
20241024,135700,302267365,2600,2610,2610,2600,32
|
|
20241024,135600,302184155,2600,2605,2605,2600,2634
|
|
20241024,135500,295333715,2605,2605,2605,2605,30
|
|
20241024,135400,295255565,2605,2605,2605,2605,19
|
|
20241024,135300,295206070,2605,2605,2605,2605,0
|
|
20241024,135200,295206070,2605,2605,2605,2605,20
|
|
20241024,135100,295153970,2605,2605,2605,2605,1200
|
|
20241024,135000,292027970,2605,2605,2605,2605,316
|
|
20241024,134900,291204790,2605,2605,2605,2605,0
|
|
20241024,134800,291204790,2605,2610,2610,2605,6351
|
|
20241024,134700,274659935,2610,2610,2610,2610,0
|
|
20241024,134600,274659935,2610,2610,2610,2610,0
|
|
20241024,134500,274659935,2610,2610,2610,2610,3
|
|
20241024,134400,274652105,2610,2610,2610,2610,0
|
|
20241024,134300,274652105,2610,2610,2610,2610,0
|
|
20241024,134200,274652105,2610,2610,2610,2610,325
|
|
20241024,134100,273803855,2610,2610,2610,2610,11
|
|
20241024,134000,273775145,2610,2610,2610,2610,1
|
|
20241024,133900,273772535,2610,2610,2610,2610,0
|
|
20241024,133800,273772535,2610,2610,2610,2610,0
|
|
20241024,133700,273772535,2610,2610,2610,2610,0
|
|
20241024,133600,273772535,2610,2610,2610,2610,30
|
|
20241024,133500,273694235,2610,2610,2610,2610,1000
|
|
20241024,133400,271084235,2610,2610,2610,2610,0
|
|
20241024,133300,271084235,2610,2610,2610,2610,0
|
|
20241024,133200,271084235,2610,2610,2610,2610,3318
|
|
20241024,133100,262424255,2610,2610,2610,2610,0
|
|
20241024,133000,262424255,2610,2610,2610,2610,143
|
|
20241024,132900,262051025,2610,2610,2610,2610,0
|
|
20241024,132800,262051025,2610,2610,2610,2610,200
|
|
20241024,132700,261529025,2610,2610,2610,2610,2318
|
|
20241024,132600,255479045,2615,2615,2615,2615,7
|
|
20241024,132500,255460740,2615,2615,2615,2615,0
|
|
20241024,132400,255460740,2615,2615,2615,2615,0
|
|
20241024,132300,255460740,2615,2615,2615,2615,7
|
|
20241024,132200,255442435,2615,2615,2615,2615,36
|
|
20241024,132100,255348295,2615,2615,2615,2615,15
|
|
20241024,132000,255309070,2615,2615,2615,2615,728
|
|
20241024,131900,253405350,2615,2615,2615,2615,1
|
|
20241024,131800,253402735,2615,2615,2615,2615,4001
|
|
20241024,131700,242940120,2615,2615,2615,2615,0
|
|
20241024,131600,242940120,2615,2615,2615,2615,6
|
|
20241024,131500,242924430,2615,2615,2615,2615,9
|
|
20241024,131400,242900895,2615,2615,2615,2615,0
|
|
20241024,131300,242900895,2615,2615,2615,2615,1
|
|
20241024,131200,242898280,2610,2610,2610,2610,0
|
|
20241024,131100,242898280,2610,2610,2610,2610,10
|
|
20241024,131000,242872180,2615,2615,2615,2615,0
|
|
20241024,130900,242872180,2615,2615,2615,2615,0
|
|
20241024,130800,242872180,2615,2615,2615,2615,930
|
|
20241024,130700,240440230,2615,2615,2615,2615,70
|
|
20241024,130600,240257180,2615,2615,2615,2615,0
|
|
20241024,130500,240257180,2615,2615,2615,2615,0
|
|
20241024,130400,240257180,2615,2615,2615,2615,0
|
|
20241024,130300,240257180,2615,2615,2615,2615,500
|
|
20241024,130200,238949680,2615,2610,2615,2610,550
|
|
20241024,130100,237514170,2610,2610,2610,2610,0
|
|
20241024,130000,237514170,2610,2610,2610,2610,0
|
|
20241024,125900,237514170,2610,2610,2610,2610,0
|
|
20241024,125800,237514170,2610,2615,2615,2610,249
|
|
20241024,125700,236864180,2615,2615,2615,2615,334
|
|
20241024,125600,235990770,2610,2610,2610,2610,0
|
|
20241024,125500,235990770,2610,2610,2610,2610,23
|
|
20241024,125400,235930740,2615,2615,2615,2615,3
|
|
20241024,125300,235922895,2615,2615,2615,2615,0
|
|
20241024,125200,235922895,2615,2615,2615,2615,0
|
|
20241024,125100,235922895,2615,2615,2615,2615,2828
|
|
20241024,125000,228527675,2615,2615,2615,2615,101
|
|
20241024,124900,228263560,2615,2615,2615,2615,104
|
|
20241024,124800,227991600,2615,2615,2615,2615,1
|
|
20241024,124700,227988985,2615,2615,2615,2610,913
|
|
20241024,124600,225601495,2615,2615,2615,2615,0
|
|
20241024,124500,225601495,2615,2615,2615,2615,30
|
|
20241024,124400,225523045,2615,2615,2615,2615,1904
|
|
20241024,124300,220544085,2615,2615,2615,2615,783
|
|
20241024,124200,218496540,2620,2620,2620,2620,1
|
|
20241024,124100,218493920,2615,2615,2615,2615,0
|
|
20241024,124000,218493920,2615,2615,2615,2615,0
|
|
20241024,123900,218493920,2615,2615,2615,2615,3
|
|
20241024,123800,218486075,2615,2615,2615,2615,0
|
|
20241024,123700,218486075,2615,2615,2615,2615,0
|
|
20241024,123600,218486075,2615,2615,2615,2615,0
|
|
20241024,123500,218486075,2615,2615,2615,2615,0
|
|
20241024,123400,218486075,2615,2615,2615,2615,0
|
|
20241024,123300,218486075,2615,2615,2615,2615,0
|
|
20241024,123200,218486075,2615,2615,2615,2615,0
|
|
20241024,123100,218486075,2615,2620,2620,2615,321
|
|
20241024,123000,217646630,2620,2620,2620,2620,0
|
|
20241024,122900,217646630,2620,2620,2620,2620,1
|
|
20241024,122800,217644010,2620,2620,2620,2620,18
|
|
20241024,122700,217596850,2625,2625,2625,2625,0
|
|
20241024,122600,217596850,2625,2625,2625,2625,0
|
|
20241024,122500,217596850,2625,2625,2625,2625,0
|
|
20241024,122400,217596850,2625,2625,2625,2625,700
|
|
20241024,122300,215759350,2625,2625,2625,2625,0
|
|
20241024,122200,215759350,2625,2625,2625,2625,0
|
|
20241024,122100,215759350,2625,2625,2625,2625,0
|
|
20241024,122000,215759350,2625,2615,2625,2615,57
|
|
20241024,121900,215610245,2625,2625,2625,2625,178
|
|
20241024,121800,215142995,2625,2620,2625,2615,302
|
|
20241024,121700,214353240,2625,2625,2625,2625,0
|
|
20241024,121600,214353240,2625,2625,2625,2625,189
|
|
20241024,121500,213857115,2625,2625,2625,2625,0
|
|
20241024,121400,213857115,2625,2625,2625,2625,0
|
|
20241024,121300,213857115,2625,2625,2625,2625,0
|
|
20241024,121200,213857115,2625,2625,2625,2625,0
|
|
20241024,121100,213857115,2625,2625,2625,2625,0
|
|
20241024,121000,213857115,2625,2625,2625,2625,0
|
|
20241024,120900,213857115,2625,2625,2625,2625,0
|
|
20241024,120800,213857115,2625,2625,2625,2625,0
|
|
20241024,120700,213857115,2625,2625,2625,2625,0
|
|
20241024,120600,213857115,2625,2625,2625,2625,0
|
|
20241024,120500,213857115,2625,2625,2625,2625,20
|
|
20241024,120400,213804615,2625,2625,2625,2625,0
|
|
20241024,120300,213804615,2625,2625,2625,2625,0
|
|
20241024,120200,213804615,2625,2625,2625,2625,0
|
|
20241024,120100,213804615,2625,2625,2625,2625,0
|
|
20241024,120000,213804615,2625,2620,2625,2620,10
|
|
20241024,115900,213778410,2620,2620,2620,2620,152
|
|
20241024,115800,213380170,2620,2625,2625,2620,1824
|
|
20241024,115700,208601185,2625,2625,2625,2625,30
|
|
20241024,115600,208522435,2620,2620,2620,2620,50
|
|
20241024,115500,208391435,2620,2620,2620,2620,61
|
|
20241024,115400,208231615,2625,2625,2625,2625,0
|
|
20241024,115300,208231615,2625,2625,2625,2625,0
|
|
20241024,115200,208231615,2625,2625,2625,2625,0
|
|
20241024,115100,208231615,2625,2625,2625,2625,0
|
|
20241024,115000,208231615,2625,2625,2625,2625,0
|
|
20241024,114900,208231615,2625,2625,2625,2625,1384
|
|
20241024,114800,204598615,2625,2625,2625,2625,0
|
|
20241024,114700,204598615,2625,2625,2625,2625,269
|
|
20241024,114600,203892490,2625,2625,2625,2625,0
|
|
20241024,114500,203892490,2625,2625,2625,2625,0
|
|
20241024,114400,203892490,2625,2625,2625,2625,0
|
|
20241024,114300,203892490,2625,2625,2625,2625,0
|
|
20241024,114200,203892490,2625,2625,2625,2625,1
|
|
20241024,114100,203889865,2625,2625,2625,2625,0
|
|
20241024,114000,203889865,2625,2625,2625,2625,0
|
|
20241024,113900,203889865,2625,2625,2625,2625,75
|
|
20241024,113800,203692990,2625,2625,2625,2625,0
|
|
20241024,113700,203692990,2625,2625,2625,2625,5
|
|
20241024,113600,203679865,2620,2620,2620,2620,0
|
|
20241024,113500,203679865,2620,2620,2620,2620,0
|
|
20241024,113400,203679865,2620,2620,2620,2620,397
|
|
20241024,113300,202639725,2620,2620,2620,2620,0
|
|
20241024,113200,202639725,2620,2620,2620,2620,0
|
|
20241024,113100,202639725,2620,2620,2620,2620,1
|
|
20241024,113000,202637105,2625,2625,2625,2625,0
|
|
20241024,112900,202637105,2625,2625,2625,2625,0
|
|
20241024,112800,202637105,2625,2620,2625,2620,2
|
|
20241024,112700,202631860,2625,2625,2625,2625,1
|
|
20241024,112600,202629235,2620,2620,2620,2620,0
|
|
20241024,112500,202629235,2620,2620,2620,2620,40
|
|
20241024,112400,202524435,2625,2625,2625,2625,0
|
|
20241024,112300,202524435,2625,2625,2625,2625,0
|
|
20241024,112200,202524435,2625,2625,2625,2625,0
|
|
20241024,112100,202524435,2625,2625,2625,2625,0
|
|
20241024,112000,202524435,2625,2625,2625,2625,50
|
|
20241024,111900,202393185,2625,2625,2625,2625,0
|
|
20241024,111800,202393185,2625,2625,2625,2625,299
|
|
20241024,111700,201608310,2630,2630,2630,2630,0
|
|
20241024,111600,201608310,2630,2630,2630,2630,0
|
|
20241024,111500,201608310,2630,2630,2630,2630,0
|
|
20241024,111400,201608310,2630,2630,2630,2630,3
|
|
20241024,111300,201600420,2630,2630,2630,2630,0
|
|
20241024,111200,201600420,2630,2630,2630,2625,68
|
|
20241024,111100,201421840,2625,2625,2625,2625,0
|
|
20241024,111000,201421840,2625,2625,2625,2625,0
|
|
20241024,110900,201421840,2625,2630,2630,2625,57
|
|
20241024,110800,201272190,2625,2625,2625,2625,1350
|
|
20241024,110700,197728440,2625,2625,2625,2625,0
|
|
20241024,110600,197728440,2625,2625,2625,2625,2670
|
|
20241024,110500,190719690,2625,2625,2625,2625,0
|
|
20241024,110400,190719690,2625,2625,2625,2625,0
|
|
20241024,110300,190719690,2625,2625,2625,2625,17
|
|
20241024,110200,190675065,2625,2625,2625,2625,1500
|
|
20241024,110100,186737565,2620,2620,2620,2620,0
|
|
20241024,110000,186737565,2620,2620,2620,2620,0
|
|
20241024,105900,186737565,2620,2620,2620,2620,0
|
|
20241024,105800,186737565,2620,2620,2620,2620,0
|
|
20241024,105700,186737565,2620,2620,2620,2620,0
|
|
20241024,105600,186737565,2620,2620,2620,2620,0
|
|
20241024,105500,186737565,2620,2620,2620,2620,29
|
|
20241024,105400,186661585,2620,2620,2620,2620,0
|
|
20241024,105300,186661585,2620,2620,2620,2620,10
|
|
20241024,105200,186635385,2620,2620,2620,2620,40
|
|
20241024,105100,186530585,2620,2620,2620,2620,0
|
|
20241024,105000,186530585,2620,2620,2620,2620,0
|
|
20241024,104900,186530585,2620,2620,2620,2620,134
|
|
20241024,104800,186179505,2620,2620,2620,2620,5
|
|
20241024,104700,186166405,2620,2620,2620,2620,101
|
|
20241024,104600,185901785,2620,2620,2620,2620,4
|
|
20241024,104500,185891305,2625,2625,2625,2625,0
|
|
20241024,104400,185891305,2625,2625,2625,2625,0
|
|
20241024,104300,185891305,2625,2625,2625,2625,7
|
|
20241024,104200,185872930,2625,2625,2625,2625,1
|
|
20241024,104100,185870305,2620,2620,2620,2620,18
|
|
20241024,104000,185823145,2625,2625,2625,2625,0
|
|
20241024,103900,185823145,2625,2625,2625,2625,2
|
|
20241024,103800,185817895,2615,2615,2615,2615,0
|
|
20241024,103700,185817895,2615,2615,2615,2615,0
|
|
20241024,103600,185817895,2615,2620,2620,2615,2335
|
|
20241024,103500,179707725,2625,2620,2625,2620,2184
|
|
20241024,103400,173985640,2620,2620,2620,2620,6
|
|
20241024,103300,173969920,2620,2620,2620,2620,2
|
|
20241024,103200,173964680,2620,2620,2620,2620,904
|
|
20241024,103100,171596200,2620,2620,2620,2620,0
|
|
20241024,103000,171596200,2620,2620,2620,2620,0
|
|
20241024,102900,171596200,2620,2620,2620,2620,17
|
|
20241024,102800,171551660,2620,2620,2620,2620,7
|
|
20241024,102700,171533320,2620,2620,2620,2620,10
|
|
20241024,102600,171507120,2615,2615,2615,2615,0
|
|
20241024,102500,171507120,2615,2615,2615,2615,0
|
|
20241024,102400,171507120,2615,2615,2615,2615,0
|
|
20241024,102300,171507120,2615,2615,2615,2615,842
|
|
20241024,102200,169305290,2615,2620,2620,2615,1200
|
|
20241024,102100,166167040,2620,2620,2620,2620,100
|
|
20241024,102000,165905040,2620,2620,2620,2620,6
|
|
20241024,101900,165889320,2615,2615,2615,2615,42
|
|
20241024,101800,165779490,2625,2625,2625,2625,13
|
|
20241024,101700,165745365,2625,2625,2625,2625,6
|
|
20241024,101600,165729615,2625,2620,2625,2620,11534
|
|
20241024,101500,135452965,2615,2615,2615,2615,467
|
|
20241024,101400,134231760,2605,2595,2605,2595,2135
|
|
20241024,101300,128685810,2600,2600,2600,2600,10
|
|
20241024,101200,128659810,2600,2600,2600,2600,101
|
|
20241024,101100,128397210,2600,2600,2600,2600,1
|
|
20241024,101000,128394610,2600,2600,2600,2600,0
|
|
20241024,100900,128394610,2600,2600,2600,2600,1080
|
|
20241024,100800,125586610,2605,2605,2605,2605,31
|
|
20241024,100700,125505855,2615,2615,2615,2615,0
|
|
20241024,100600,125505855,2615,2615,2615,2615,2
|
|
20241024,100500,125500625,2615,2615,2615,2615,0
|
|
20241024,100400,125500625,2615,2615,2615,2615,2
|
|
20241024,100300,125495395,2615,2605,2615,2605,38
|
|
20241024,100200,125396325,2615,2615,2615,2615,0
|
|
20241024,100100,125396325,2615,2615,2615,2615,1
|
|
20241024,100000,125393710,2605,2605,2605,2605,1525
|
|
20241024,095900,121421085,2605,2605,2605,2605,0
|
|
20241024,095800,121421085,2605,2605,2605,2605,0
|
|
20241024,095700,121421085,2605,2605,2605,2605,2
|
|
20241024,095600,121415875,2605,2605,2605,2605,5
|
|
20241024,095500,121402850,2600,2600,2600,2600,2
|
|
20241024,095400,121397650,2605,2605,2605,2605,0
|
|
20241024,095300,121397650,2605,2605,2605,2605,1
|
|
20241024,095200,121395045,2605,2605,2605,2605,0
|
|
20241024,095100,121395045,2605,2600,2605,2600,62
|
|
20241024,095000,121233795,2605,2605,2605,2605,0
|
|
20241024,094900,121233795,2605,2605,2605,2605,0
|
|
20241024,094800,121233795,2605,2605,2605,2605,0
|
|
20241024,094700,121233795,2605,2605,2605,2605,0
|
|
20241024,094600,121233795,2605,2605,2605,2605,2
|
|
20241024,094500,121228585,2605,2605,2605,2595,1205
|
|
20241024,094400,118095635,2615,2615,2615,2615,0
|
|
20241024,094300,118095635,2615,2615,2615,2615,2
|
|
20241024,094200,118090405,2615,2615,2615,2615,1
|
|
20241024,094100,118087790,2615,2605,2615,2605,435
|
|
20241024,094000,116954545,2605,2605,2605,2605,12
|
|
20241024,093900,116923285,2595,2595,2595,2595,201
|
|
20241024,093800,116401690,2600,2600,2600,2600,440
|
|
20241024,093700,115257690,2605,2600,2605,2600,270
|
|
20241024,093600,114555670,2600,2600,2600,2600,20
|
|
20241024,093500,114503670,2595,2595,2595,2595,45
|
|
20241024,093400,114386895,2590,2590,2590,2590,1
|
|
20241024,093300,114384305,2590,2600,2600,2590,94
|
|
20241024,093200,114140365,2595,2595,2595,2595,0
|
|
20241024,093100,114140365,2595,2595,2595,2595,0
|
|
20241024,093000,114140365,2595,2600,2600,2595,251
|
|
20241024,092900,113488920,2600,2600,2600,2600,20
|
|
20241024,092800,113436920,2595,2595,2595,2595,5692
|
|
20241024,092700,98666180,2595,2590,2595,2590,120
|
|
20241024,092600,98355340,2585,2585,2585,2585,20
|
|
20241024,092500,98303640,2585,2590,2595,2580,7790
|
|
20241024,092400,78137305,2595,2595,2595,2595,4872
|
|
20241024,092300,65494465,2600,2600,2600,2600,0
|
|
20241024,092200,65494465,2600,2600,2600,2600,1502
|
|
20241024,092100,61589265,2600,2605,2605,2600,2203
|
|
20241024,092000,55861215,2605,2600,2605,2600,565
|
|
20241024,091900,54392115,2605,2605,2605,2600,2960
|
|
20241024,091800,46692295,2605,2605,2605,2605,1400
|
|
20241024,091700,43045295,2605,2605,2605,2605,1941
|
|
20241024,091600,37988990,2605,2605,2605,2605,82
|
|
20241024,091500,37775380,2600,2610,2610,2600,4264
|
|
20241024,091400,26675740,2605,2610,2610,2605,683
|
|
20241024,091300,24893170,2610,2610,2610,2610,1072
|
|
20241024,091200,22095250,2610,2610,2610,2610,1723
|
|
20241024,091100,17598220,2615,2615,2615,2615,5
|
|
20241024,091000,17585145,2615,2615,2615,2615,1498
|
|
20241024,090900,13667875,2615,2620,2620,2615,697
|
|
20241024,090800,11841740,2625,2625,2625,2625,4
|
|
20241024,090700,11831240,2620,2620,2620,2620,450
|
|
20241024,090600,10652240,2620,2620,2620,2620,136
|
|
20241024,090500,10295920,2625,2625,2625,2625,39
|
|
20241024,090400,10193545,2630,2625,2640,2625,476
|
|
20241024,090300,8942975,2640,2625,2640,2620,363
|
|
20241024,090200,7988395,2620,2620,2620,2620,0
|
|
20241024,090100,7988395,2620,2610,2620,2610,388
|
|
20241024,090000,6971905,2620,2635,2635,2620,2566
|