692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,202900,602593065,4790,4790,4790,4790,606
|
|
20241022,202800,602593065,4790,4790,4790,4790,0
|
|
20241022,202700,602593065,4790,4790,4790,4790,0
|
|
20241022,202600,602593065,4790,4790,4790,4790,0
|
|
20241022,202500,602593065,4790,4790,4790,4790,0
|
|
20241022,202400,602593065,4790,4790,4790,4790,0
|
|
20241022,202300,602593065,4790,4790,4790,4790,0
|
|
20241022,202200,602593065,4790,4790,4790,4790,0
|
|
20241022,202100,602593065,4790,4790,4790,4790,0
|
|
20241022,202000,602593065,4790,4790,4790,4790,0
|
|
20241022,201900,602593065,4790,4790,4790,4790,0
|
|
20241022,201800,602593065,4790,4790,4790,4790,0
|
|
20241022,201700,602593065,4790,4790,4790,4790,0
|
|
20241022,201600,602593065,4790,4790,4790,4790,0
|
|
20241022,201500,602593065,4790,4790,4790,4790,0
|
|
20241022,201400,602593065,4790,4790,4790,4790,0
|
|
20241022,201300,602593065,4790,4790,4790,4790,0
|
|
20241022,201200,602593065,4790,4790,4790,4790,0
|
|
20241022,201100,602593065,4790,4790,4790,4790,0
|
|
20241022,201000,602593065,4790,4790,4790,4790,0
|
|
20241022,200900,602593065,4790,4790,4790,4790,0
|
|
20241022,200800,602593065,4790,4790,4790,4790,0
|
|
20241022,200700,602593065,4790,4790,4790,4790,0
|
|
20241022,200600,602593065,4790,4790,4790,4790,0
|
|
20241022,200500,602593065,4790,4790,4790,4790,0
|
|
20241022,200400,602593065,4790,4790,4790,4790,0
|
|
20241022,200300,602593065,4790,4790,4790,4790,0
|
|
20241022,200200,602593065,4790,4790,4790,4790,0
|
|
20241022,200100,602593065,4790,4790,4790,4790,0
|
|
20241022,200000,602593065,4790,4790,4790,4790,0
|
|
20241022,195900,602593065,4790,4790,4790,4790,606
|
|
20241022,195800,602593065,4790,4790,4790,4790,0
|
|
20241022,195700,602593065,4790,4790,4790,4790,0
|
|
20241022,195600,602593065,4790,4790,4790,4790,0
|
|
20241022,195500,602593065,4790,4790,4790,4790,0
|
|
20241022,195400,602593065,4790,4790,4790,4790,0
|
|
20241022,195300,602593065,4790,4790,4790,4790,0
|
|
20241022,195200,602593065,4790,4790,4790,4790,0
|
|
20241022,195100,602593065,4790,4790,4790,4790,0
|
|
20241022,195000,602593065,4790,4790,4790,4790,0
|
|
20241022,194900,602593065,4790,4790,4790,4790,0
|
|
20241022,194800,602593065,4790,4790,4790,4790,0
|
|
20241022,194700,602593065,4790,4790,4790,4790,0
|
|
20241022,194600,602593065,4790,4790,4790,4790,0
|
|
20241022,194500,602593065,4790,4790,4790,4790,0
|
|
20241022,194400,602593065,4790,4790,4790,4790,0
|
|
20241022,194300,602593065,4790,4790,4790,4790,0
|
|
20241022,194200,602593065,4790,4790,4790,4790,0
|
|
20241022,194100,602593065,4790,4790,4790,4790,0
|
|
20241022,194000,602593065,4790,4790,4790,4790,0
|
|
20241022,193900,602593065,4790,4790,4790,4790,0
|
|
20241022,193800,602593065,4790,4790,4790,4790,0
|
|
20241022,193700,602593065,4790,4790,4790,4790,0
|
|
20241022,193600,602593065,4790,4790,4790,4790,0
|
|
20241022,193500,602593065,4790,4790,4790,4790,0
|
|
20241022,193400,602593065,4790,4790,4790,4790,0
|
|
20241022,193300,602593065,4790,4790,4790,4790,0
|
|
20241022,193200,602593065,4790,4790,4790,4790,0
|
|
20241022,193100,602593065,4790,4790,4790,4790,0
|
|
20241022,193000,602593065,4790,4790,4790,4790,0
|
|
20241022,192900,602593065,4790,4790,4790,4790,606
|
|
20241022,192800,602593065,4790,4790,4790,4790,0
|
|
20241022,192700,602593065,4790,4790,4790,4790,0
|
|
20241022,192600,602593065,4790,4790,4790,4790,0
|
|
20241022,192500,602593065,4790,4790,4790,4790,0
|
|
20241022,192400,602593065,4790,4790,4790,4790,0
|
|
20241022,192300,602593065,4790,4790,4790,4790,0
|
|
20241022,192200,602593065,4790,4790,4790,4790,0
|
|
20241022,192100,602593065,4790,4790,4790,4790,0
|
|
20241022,192000,602593065,4790,4790,4790,4790,0
|
|
20241022,191900,602593065,4790,4790,4790,4790,0
|
|
20241022,191800,602593065,4790,4790,4790,4790,0
|
|
20241022,191700,602593065,4790,4790,4790,4790,0
|
|
20241022,191600,602593065,4790,4790,4790,4790,0
|
|
20241022,191500,602593065,4790,4790,4790,4790,0
|
|
20241022,191400,602593065,4790,4790,4790,4790,0
|
|
20241022,191300,602593065,4790,4790,4790,4790,0
|
|
20241022,191200,602593065,4790,4790,4790,4790,0
|
|
20241022,191100,602593065,4790,4790,4790,4790,0
|
|
20241022,191000,602593065,4790,4790,4790,4790,0
|
|
20241022,190900,602593065,4790,4790,4790,4790,0
|
|
20241022,190800,602593065,4790,4790,4790,4790,0
|
|
20241022,190700,602593065,4790,4790,4790,4790,0
|
|
20241022,190600,602593065,4790,4790,4790,4790,0
|
|
20241022,190500,602593065,4790,4790,4790,4790,0
|
|
20241022,190400,602593065,4790,4790,4790,4790,0
|
|
20241022,190300,602593065,4790,4790,4790,4790,0
|
|
20241022,190200,602593065,4790,4790,4790,4790,0
|
|
20241022,190100,602593065,4790,4790,4790,4790,0
|
|
20241022,190000,602593065,4790,4790,4790,4790,0
|
|
20241022,185900,602593065,4790,4790,4790,4790,606
|
|
20241022,185800,602593065,4790,4790,4790,4790,0
|
|
20241022,185700,602593065,4790,4790,4790,4790,0
|
|
20241022,185600,602593065,4790,4790,4790,4790,0
|
|
20241022,185500,602593065,4790,4790,4790,4790,0
|
|
20241022,185400,602593065,4790,4790,4790,4790,0
|
|
20241022,185300,602593065,4790,4790,4790,4790,0
|
|
20241022,185200,602593065,4790,4790,4790,4790,0
|
|
20241022,185100,602593065,4790,4790,4790,4790,0
|
|
20241022,185000,602593065,4790,4790,4790,4790,0
|
|
20241022,184900,602593065,4790,4790,4790,4790,0
|
|
20241022,184800,602593065,4790,4790,4790,4790,0
|
|
20241022,184700,602593065,4790,4790,4790,4790,0
|
|
20241022,184600,602593065,4790,4790,4790,4790,0
|
|
20241022,184500,602593065,4790,4790,4790,4790,0
|
|
20241022,184400,602593065,4790,4790,4790,4790,0
|
|
20241022,184300,602593065,4790,4790,4790,4790,0
|
|
20241022,184200,602593065,4790,4790,4790,4790,0
|
|
20241022,184100,602593065,4790,4790,4790,4790,0
|
|
20241022,184000,602593065,4790,4790,4790,4790,0
|
|
20241022,183900,602593065,4790,4790,4790,4790,0
|
|
20241022,183800,602593065,4790,4790,4790,4790,0
|
|
20241022,183700,602593065,4790,4790,4790,4790,0
|
|
20241022,183600,602593065,4790,4790,4790,4790,0
|
|
20241022,183500,602593065,4790,4790,4790,4790,0
|
|
20241022,183400,602593065,4790,4790,4790,4790,0
|
|
20241022,183300,602593065,4790,4790,4790,4790,0
|
|
20241022,183200,602593065,4790,4790,4790,4790,0
|
|
20241022,183100,602593065,4790,4790,4790,4790,0
|
|
20241022,183000,602593065,4790,4790,4790,4790,0
|
|
20241022,182900,602593065,4790,4790,4790,4790,606
|
|
20241022,182800,602593065,4790,4790,4790,4790,0
|
|
20241022,182700,602593065,4790,4790,4790,4790,0
|
|
20241022,182600,602593065,4790,4790,4790,4790,0
|
|
20241022,182500,602593065,4790,4790,4790,4790,0
|
|
20241022,182400,602593065,4790,4790,4790,4790,0
|
|
20241022,182300,602593065,4790,4790,4790,4790,0
|
|
20241022,182200,602593065,4790,4790,4790,4790,0
|
|
20241022,182100,602593065,4790,4790,4790,4790,0
|
|
20241022,182000,602593065,4790,4790,4790,4790,0
|
|
20241022,181900,602593065,4790,4790,4790,4790,0
|
|
20241022,181800,602593065,4790,4790,4790,4790,0
|
|
20241022,181700,602593065,4790,4790,4790,4790,0
|
|
20241022,181600,602593065,4790,4790,4790,4790,0
|
|
20241022,181500,602593065,4790,4790,4790,4790,0
|
|
20241022,181400,602593065,4790,4790,4790,4790,0
|
|
20241022,181300,602593065,4790,4790,4790,4790,0
|
|
20241022,181200,602593065,4790,4790,4790,4790,0
|
|
20241022,181100,602593065,4790,4790,4790,4790,0
|
|
20241022,181000,602593065,4790,4790,4790,4790,0
|
|
20241022,180900,602593065,4790,4790,4790,4790,0
|
|
20241022,180800,602593065,4790,4790,4790,4790,0
|
|
20241022,180700,602593065,4790,4790,4790,4790,0
|
|
20241022,180600,602593065,4790,4790,4790,4790,0
|
|
20241022,180500,602593065,4790,4790,4790,4790,0
|
|
20241022,180400,602593065,4790,4790,4790,4790,0
|
|
20241022,180300,602593065,4790,4790,4790,4790,0
|
|
20241022,180200,602593065,4790,4790,4790,4790,0
|
|
20241022,180100,602593065,4790,4790,4790,4790,0
|
|
20241022,180000,602593065,4790,4790,4790,4790,0
|
|
20241022,175900,602593065,4790,4790,4790,4790,606
|
|
20241022,175800,602593065,4790,4790,4790,4790,0
|
|
20241022,175700,602593065,4790,4790,4790,4790,0
|
|
20241022,175600,602593065,4790,4790,4790,4790,0
|
|
20241022,175500,602593065,4790,4790,4790,4790,0
|
|
20241022,175400,602593065,4790,4790,4790,4790,0
|
|
20241022,175300,602593065,4790,4790,4790,4790,0
|
|
20241022,175200,602593065,4790,4790,4790,4790,0
|
|
20241022,175100,602593065,4790,4790,4790,4790,0
|
|
20241022,175000,602593065,4790,4790,4790,4790,0
|
|
20241022,174900,602593065,4790,4790,4790,4790,0
|
|
20241022,174800,602593065,4790,4790,4790,4790,0
|
|
20241022,174700,602593065,4790,4790,4790,4790,0
|
|
20241022,174600,602593065,4790,4790,4790,4790,0
|
|
20241022,174500,602593065,4790,4790,4790,4790,0
|
|
20241022,174400,602593065,4790,4790,4790,4790,0
|
|
20241022,174300,602593065,4790,4790,4790,4790,0
|
|
20241022,174200,602593065,4790,4790,4790,4790,0
|
|
20241022,174100,602593065,4790,4790,4790,4790,0
|
|
20241022,174000,602593065,4790,4790,4790,4790,0
|
|
20241022,173900,602593065,4790,4790,4790,4790,0
|
|
20241022,173800,602593065,4790,4790,4790,4790,0
|
|
20241022,173700,602593065,4790,4790,4790,4790,0
|
|
20241022,173600,602593065,4790,4790,4790,4790,0
|
|
20241022,173500,602593065,4790,4790,4790,4790,0
|
|
20241022,173400,602593065,4790,4790,4790,4790,0
|
|
20241022,173300,602593065,4790,4790,4790,4790,0
|
|
20241022,173200,602593065,4790,4790,4790,4790,0
|
|
20241022,173100,602593065,4790,4790,4790,4790,0
|
|
20241022,173000,602593065,4790,4790,4790,4790,0
|
|
20241022,172900,602593065,4790,4790,4790,4790,606
|
|
20241022,172800,602593065,4790,4790,4790,4790,0
|
|
20241022,172700,602593065,4790,4790,4790,4790,0
|
|
20241022,172600,602593065,4790,4790,4790,4790,0
|
|
20241022,172500,602593065,4790,4790,4790,4790,0
|
|
20241022,172400,602593065,4790,4790,4790,4790,0
|
|
20241022,172300,602593065,4790,4790,4790,4790,0
|
|
20241022,172200,602593065,4790,4790,4790,4790,0
|
|
20241022,172100,602593065,4790,4790,4790,4790,0
|
|
20241022,172000,602593065,4790,4790,4790,4790,0
|
|
20241022,171900,602593065,4790,4790,4790,4790,0
|
|
20241022,171800,602593065,4790,4790,4790,4790,0
|
|
20241022,171700,602593065,4790,4790,4790,4790,0
|
|
20241022,171600,602593065,4790,4790,4790,4790,0
|
|
20241022,171500,602593065,4790,4790,4790,4790,0
|
|
20241022,171400,602593065,4790,4790,4790,4790,0
|
|
20241022,171300,602593065,4790,4790,4790,4790,0
|
|
20241022,171200,602593065,4790,4790,4790,4790,0
|
|
20241022,171100,602593065,4790,4790,4790,4790,0
|
|
20241022,171000,602593065,4790,4790,4790,4790,0
|
|
20241022,170900,602593065,4790,4790,4790,4790,0
|
|
20241022,170800,602593065,4790,4790,4790,4790,0
|
|
20241022,170700,602593065,4790,4790,4790,4790,0
|
|
20241022,170600,602593065,4790,4790,4790,4790,0
|
|
20241022,170500,602593065,4790,4790,4790,4790,0
|
|
20241022,170400,602593065,4790,4790,4790,4790,0
|
|
20241022,170300,602593065,4790,4790,4790,4790,0
|
|
20241022,170200,602593065,4790,4790,4790,4790,0
|
|
20241022,170100,602593065,4790,4790,4790,4790,0
|
|
20241022,170000,602593065,4790,4790,4790,4790,0
|
|
20241022,165900,602593065,4790,4790,4790,4790,606
|
|
20241022,165800,602593065,4790,4790,4790,4790,0
|
|
20241022,165700,602593065,4790,4790,4790,4790,0
|
|
20241022,165600,602593065,4790,4790,4790,4790,0
|
|
20241022,165500,602593065,4790,4790,4790,4790,0
|
|
20241022,165400,602593065,4790,4790,4790,4790,0
|
|
20241022,165300,602593065,4790,4790,4790,4790,0
|
|
20241022,165200,602593065,4790,4790,4790,4790,0
|
|
20241022,165100,602593065,4790,4790,4790,4790,0
|
|
20241022,165000,602593065,4790,4790,4790,4790,0
|
|
20241022,164900,602593065,4790,4790,4790,4790,0
|
|
20241022,164800,602593065,4790,4790,4790,4790,0
|
|
20241022,164700,602593065,4790,4790,4790,4790,0
|
|
20241022,164600,602593065,4790,4790,4790,4790,0
|
|
20241022,164500,602593065,4790,4790,4790,4790,0
|
|
20241022,164400,602593065,4790,4790,4790,4790,0
|
|
20241022,164300,602593065,4790,4790,4790,4790,0
|
|
20241022,164200,602593065,4790,4790,4790,4790,0
|
|
20241022,164100,602593065,4790,4790,4790,4790,0
|
|
20241022,164000,602593065,4790,4790,4790,4790,0
|
|
20241022,163900,602593065,4790,4790,4790,4790,0
|
|
20241022,163800,602593065,4790,4790,4790,4790,0
|
|
20241022,163700,602593065,4790,4790,4790,4790,0
|
|
20241022,163600,602593065,4790,4790,4790,4790,0
|
|
20241022,163500,602593065,4790,4790,4790,4790,0
|
|
20241022,163400,602593065,4790,4790,4790,4790,0
|
|
20241022,163300,602593065,4790,4790,4790,4790,0
|
|
20241022,163200,602593065,4790,4790,4790,4790,0
|
|
20241022,163100,602593065,4790,4790,4790,4790,0
|
|
20241022,163000,602593065,4790,4790,4790,4790,0
|
|
20241022,162900,602593065,4790,4790,4790,4790,606
|
|
20241022,162800,602593065,4790,4790,4790,4790,0
|
|
20241022,162700,602593065,4790,4790,4790,4790,0
|
|
20241022,162600,602593065,4790,4790,4790,4790,0
|
|
20241022,162500,602593065,4790,4790,4790,4790,0
|
|
20241022,162400,602593065,4790,4790,4790,4790,0
|
|
20241022,162300,602593065,4790,4790,4790,4790,0
|
|
20241022,162200,602593065,4790,4790,4790,4790,0
|
|
20241022,162100,602593065,4790,4790,4790,4790,0
|
|
20241022,162000,602593065,4790,4790,4790,4790,0
|
|
20241022,161900,602593065,4790,4790,4790,4790,0
|
|
20241022,161800,602593065,4790,4790,4790,4790,0
|
|
20241022,161700,602593065,4790,4790,4790,4790,0
|
|
20241022,161600,602593065,4790,4790,4790,4790,0
|
|
20241022,161500,602593065,4790,4790,4790,4790,0
|
|
20241022,161400,602593065,4790,4790,4790,4790,0
|
|
20241022,161300,602593065,4790,4790,4790,4790,0
|
|
20241022,161200,602593065,4790,4790,4790,4790,0
|
|
20241022,161100,602593065,4790,4790,4790,4790,0
|
|
20241022,161000,602593065,4790,4790,4790,4790,0
|
|
20241022,160900,602593065,4790,4790,4790,4790,0
|
|
20241022,160800,602593065,4790,4790,4790,4790,0
|
|
20241022,160700,602593065,4790,4790,4790,4790,0
|
|
20241022,160600,602593065,4790,4790,4790,4790,0
|
|
20241022,160500,602593065,4790,4790,4790,4790,0
|
|
20241022,160400,602593065,4790,4790,4790,4790,0
|
|
20241022,160300,602593065,4790,4790,4790,4790,0
|
|
20241022,160200,602593065,4790,4790,4790,4790,0
|
|
20241022,160100,602593065,4790,4790,4790,4790,0
|
|
20241022,160000,602593065,4790,4790,4790,4790,0
|
|
20241022,155900,602593065,4790,4790,4790,4790,606
|
|
20241022,155800,602593065,4790,4790,4790,4790,0
|
|
20241022,155700,602593065,4790,4790,4790,4790,0
|
|
20241022,155600,602593065,4790,4790,4790,4790,0
|
|
20241022,155500,602593065,4790,4790,4790,4790,0
|
|
20241022,155400,602593065,4790,4790,4790,4790,0
|
|
20241022,155300,602593065,4790,4790,4790,4790,0
|
|
20241022,155200,602593065,4790,4790,4790,4790,0
|
|
20241022,155100,602593065,4790,4790,4790,4790,0
|
|
20241022,155000,602593065,4790,4790,4790,4790,0
|
|
20241022,154900,602593065,4790,4790,4790,4790,0
|
|
20241022,154800,602593065,4790,4790,4790,4790,0
|
|
20241022,154700,602593065,4790,4790,4790,4790,0
|
|
20241022,154600,602593065,4790,4790,4790,4790,0
|
|
20241022,154500,602593065,4790,4790,4790,4790,0
|
|
20241022,154400,602593065,4790,4790,4790,4790,0
|
|
20241022,154300,602593065,4790,4790,4790,4790,0
|
|
20241022,154200,602593065,4790,4790,4790,4790,0
|
|
20241022,154100,602593065,4790,4790,4790,4790,0
|
|
20241022,154000,602593065,4790,4790,4790,4790,0
|
|
20241022,153900,602593065,4790,4790,4790,4790,0
|
|
20241022,153800,602593065,4790,4790,4790,4790,0
|
|
20241022,153700,602593065,4790,4790,4790,4790,0
|
|
20241022,153600,602593065,4790,4790,4790,4790,0
|
|
20241022,153500,602593065,4790,4790,4790,4790,0
|
|
20241022,153400,602593065,4790,4790,4790,4790,0
|
|
20241022,153300,602593065,4790,4790,4790,4790,0
|
|
20241022,153200,602593065,4790,4790,4790,4790,0
|
|
20241022,153100,602593065,4790,4790,4790,4790,0
|
|
20241022,153000,602593065,4790,4790,4790,4790,606
|
|
20241022,152900,599690325,4775,4775,4775,4775,0
|
|
20241022,152800,599690325,4775,4775,4775,4775,0
|
|
20241022,152700,599690325,4775,4775,4775,4775,0
|
|
20241022,152600,599690325,4775,4775,4775,4775,0
|
|
20241022,152500,599690325,4775,4775,4775,4775,0
|
|
20241022,152400,599690325,4775,4775,4775,4775,0
|
|
20241022,152300,599690325,4775,4775,4775,4775,0
|
|
20241022,152200,599690325,4775,4775,4775,4775,0
|
|
20241022,152100,599690325,4775,4775,4775,4775,0
|
|
20241022,152000,599690325,4775,4775,4775,4775,0
|
|
20241022,151900,599690325,4775,4780,4785,4775,2048
|
|
20241022,151800,589902565,4785,4800,4800,4785,2466
|
|
20241022,151700,578092360,4810,4805,4810,4800,1343
|
|
20241022,151600,571640255,4820,4825,4830,4810,496
|
|
20241022,151500,569251945,4825,4825,4825,4825,8
|
|
20241022,151400,569213345,4825,4825,4825,4825,0
|
|
20241022,151300,569213345,4825,4825,4825,4825,0
|
|
20241022,151200,569213345,4825,4825,4825,4825,58
|
|
20241022,151100,568933495,4830,4815,4835,4815,710
|
|
20241022,151000,565514595,4820,4820,4820,4820,212
|
|
20241022,150900,564492755,4840,4840,4840,4840,0
|
|
20241022,150800,564492755,4840,4840,4840,4840,0
|
|
20241022,150700,564492755,4840,4840,4840,4840,0
|
|
20241022,150600,564492755,4840,4840,4840,4840,2
|
|
20241022,150500,564483075,4820,4820,4820,4820,0
|
|
20241022,150400,564483075,4820,4840,4840,4820,407
|
|
20241022,150300,562521295,4820,4815,4820,4815,1800
|
|
20241022,150200,553846005,4825,4825,4825,4825,0
|
|
20241022,150100,553846005,4825,4825,4825,4825,0
|
|
20241022,150000,553846005,4825,4810,4825,4810,2
|
|
20241022,145900,553836370,4815,4820,4820,4815,912
|
|
20241022,145800,549444840,4840,4840,4840,4840,0
|
|
20241022,145700,549444840,4840,4840,4840,4840,0
|
|
20241022,145600,549444840,4840,4820,4840,4820,84
|
|
20241022,145500,549039920,4865,4865,4865,4865,0
|
|
20241022,145400,549039920,4865,4865,4865,4865,0
|
|
20241022,145300,549039920,4865,4865,4865,4865,0
|
|
20241022,145200,549039920,4865,4815,4865,4815,60
|
|
20241022,145100,548750970,4805,4800,4805,4800,1743
|
|
20241022,145000,540376265,4800,4800,4800,4800,0
|
|
20241022,144900,540376265,4800,4820,4820,4800,4668
|
|
20241022,144800,517953445,4820,4835,4835,4820,2136
|
|
20241022,144700,507640865,4830,4830,4830,4830,0
|
|
20241022,144600,507640865,4830,4830,4830,4830,89
|
|
20241022,144500,507210995,4860,4860,4860,4860,0
|
|
20241022,144400,507210995,4860,4860,4860,4860,0
|
|
20241022,144300,507210995,4860,4860,4860,4860,0
|
|
20241022,144200,507210995,4860,4860,4860,4860,2
|
|
20241022,144100,507201275,4840,4840,4840,4840,909
|
|
20241022,144000,502801715,4865,4865,4865,4865,2
|
|
20241022,143900,502791985,4845,4850,4850,4845,1226
|
|
20241022,143800,496850015,4840,4835,4840,4835,200
|
|
20241022,143700,495882245,4835,4835,4835,4835,0
|
|
20241022,143600,495882245,4835,4835,4835,4835,596
|
|
20241022,143500,493000585,4835,4835,4835,4835,0
|
|
20241022,143400,493000585,4835,4835,4835,4835,0
|
|
20241022,143300,493000585,4835,4830,4835,4830,4
|
|
20241022,143200,492981255,4825,4825,4825,4825,0
|
|
20241022,143100,492981255,4825,4825,4825,4825,0
|
|
20241022,143000,492981255,4825,4825,4825,4825,0
|
|
20241022,142900,492981255,4825,4825,4825,4825,0
|
|
20241022,142800,492981255,4825,4825,4825,4825,259
|
|
20241022,142700,491731580,4835,4835,4835,4835,5
|
|
20241022,142600,491707405,4835,4835,4835,4835,0
|
|
20241022,142500,491707405,4835,4835,4835,4835,1
|
|
20241022,142400,491702570,4835,4835,4835,4835,0
|
|
20241022,142300,491702570,4835,4835,4835,4835,14
|
|
20241022,142200,491634880,4825,4825,4825,4825,0
|
|
20241022,142100,491634880,4825,4825,4825,4825,0
|
|
20241022,142000,491634880,4825,4825,4825,4825,0
|
|
20241022,141900,491634880,4825,4825,4825,4825,0
|
|
20241022,141800,491634880,4825,4825,4825,4825,0
|
|
20241022,141700,491634880,4825,4825,4825,4825,0
|
|
20241022,141600,491634880,4825,4825,4825,4825,0
|
|
20241022,141500,491634880,4825,4825,4825,4825,0
|
|
20241022,141400,491634880,4825,4825,4825,4825,0
|
|
20241022,141300,491634880,4825,4825,4825,4825,0
|
|
20241022,141200,491634880,4825,4825,4825,4825,200
|
|
20241022,141100,490669880,4835,4835,4835,4835,0
|
|
20241022,141000,490669880,4835,4835,4835,4835,0
|
|
20241022,140900,490669880,4835,4835,4835,4835,0
|
|
20241022,140800,490669880,4835,4835,4835,4835,0
|
|
20241022,140700,490669880,4835,4825,4835,4825,76
|
|
20241022,140600,490302960,4835,4835,4835,4835,0
|
|
20241022,140500,490302960,4835,4835,4835,4835,0
|
|
20241022,140400,490302960,4835,4835,4835,4835,0
|
|
20241022,140300,490302960,4835,4835,4835,4835,0
|
|
20241022,140200,490302960,4835,4835,4835,4835,0
|
|
20241022,140100,490302960,4835,4835,4835,4835,0
|
|
20241022,140000,490302960,4835,4835,4835,4835,0
|
|
20241022,135900,490302960,4835,4835,4835,4835,0
|
|
20241022,135800,490302960,4835,4835,4835,4835,0
|
|
20241022,135700,490302960,4835,4835,4835,4835,0
|
|
20241022,135600,490302960,4835,4830,4835,4830,187
|
|
20241022,135500,489399730,4835,4835,4835,4835,0
|
|
20241022,135400,489399730,4835,4835,4835,4835,0
|
|
20241022,135300,489399730,4835,4835,4835,4835,30
|
|
20241022,135200,489254680,4835,4835,4835,4835,91
|
|
20241022,135100,488814695,4835,4835,4835,4835,0
|
|
20241022,135000,488814695,4835,4835,4835,4835,0
|
|
20241022,134900,488814695,4835,4835,4835,4835,10
|
|
20241022,134800,488766345,4835,4835,4835,4835,0
|
|
20241022,134700,488766345,4835,4835,4835,4835,0
|
|
20241022,134600,488766345,4835,4835,4835,4835,10
|
|
20241022,134500,488717995,4835,4835,4835,4835,0
|
|
20241022,134400,488717995,4835,4835,4835,4835,1
|
|
20241022,134300,488713160,4835,4835,4835,4835,0
|
|
20241022,134200,488713160,4835,4835,4835,4835,0
|
|
20241022,134100,488713160,4835,4835,4835,4835,0
|
|
20241022,134000,488713160,4835,4835,4835,4835,0
|
|
20241022,133900,488713160,4835,4835,4835,4835,84
|
|
20241022,133800,488307020,4835,4835,4835,4835,0
|
|
20241022,133700,488307020,4835,4835,4835,4835,0
|
|
20241022,133600,488307020,4835,4835,4835,4835,0
|
|
20241022,133500,488307020,4835,4835,4835,4835,0
|
|
20241022,133400,488307020,4835,4835,4835,4835,0
|
|
20241022,133300,488307020,4835,4835,4835,4835,0
|
|
20241022,133200,488307020,4835,4835,4835,4835,0
|
|
20241022,133100,488307020,4835,4835,4835,4835,0
|
|
20241022,133000,488307020,4835,4835,4835,4835,0
|
|
20241022,132900,488307020,4835,4835,4835,4835,1
|
|
20241022,132800,488302185,4835,4835,4835,4835,0
|
|
20241022,132700,488302185,4835,4835,4835,4835,0
|
|
20241022,132600,488302185,4835,4835,4835,4835,0
|
|
20241022,132500,488302185,4835,4835,4835,4835,0
|
|
20241022,132400,488302185,4835,4835,4835,4835,2
|
|
20241022,132300,488292515,4830,4830,4830,4830,0
|
|
20241022,132200,488292515,4830,4830,4830,4830,0
|
|
20241022,132100,488292515,4830,4830,4830,4830,0
|
|
20241022,132000,488292515,4830,4830,4830,4830,350
|
|
20241022,131900,486602015,4840,4840,4840,4840,0
|
|
20241022,131800,486602015,4840,4840,4840,4840,0
|
|
20241022,131700,486602015,4840,4840,4840,4840,33
|
|
20241022,131600,486442295,4840,4840,4840,4840,0
|
|
20241022,131500,486442295,4840,4840,4840,4840,0
|
|
20241022,131400,486442295,4840,4840,4840,4840,0
|
|
20241022,131300,486442295,4840,4840,4840,4840,0
|
|
20241022,131200,486442295,4840,4840,4840,4840,0
|
|
20241022,131100,486442295,4840,4840,4840,4840,0
|
|
20241022,131000,486442295,4840,4840,4840,4840,0
|
|
20241022,130900,486442295,4840,4840,4840,4840,0
|
|
20241022,130800,486442295,4840,4835,4840,4835,112
|
|
20241022,130700,485900245,4835,4835,4835,4835,0
|
|
20241022,130600,485900245,4835,4835,4835,4835,0
|
|
20241022,130500,485900245,4835,4835,4835,4835,0
|
|
20241022,130400,485900245,4835,4835,4835,4835,0
|
|
20241022,130300,485900245,4835,4835,4835,4835,0
|
|
20241022,130200,485900245,4835,4825,4835,4825,4
|
|
20241022,130100,485880925,4815,4820,4820,4815,65
|
|
20241022,130000,485567715,4820,4820,4820,4820,0
|
|
20241022,125900,485567715,4820,4820,4820,4820,154
|
|
20241022,125800,484825435,4820,4820,4820,4820,5
|
|
20241022,125700,484801335,4820,4815,4820,4815,106
|
|
20241022,125600,484290935,4815,4815,4815,4815,0
|
|
20241022,125500,484290935,4815,4815,4815,4815,0
|
|
20241022,125400,484290935,4815,4815,4815,4815,0
|
|
20241022,125300,484290935,4815,4815,4815,4815,0
|
|
20241022,125200,484290935,4815,4815,4815,4815,0
|
|
20241022,125100,484290935,4815,4815,4815,4815,2
|
|
20241022,125000,484281305,4810,4815,4815,4810,1500
|
|
20241022,124900,477065640,4820,4820,4820,4820,6
|
|
20241022,124800,477036720,4820,4820,4820,4820,0
|
|
20241022,124700,477036720,4820,4820,4820,4820,0
|
|
20241022,124600,477036720,4820,4820,4820,4820,0
|
|
20241022,124500,477036720,4820,4820,4820,4820,1
|
|
20241022,124400,477031900,4825,4825,4825,4825,83
|
|
20241022,124300,476631425,4850,4850,4850,4850,0
|
|
20241022,124200,476631425,4850,4850,4850,4850,0
|
|
20241022,124100,476631425,4850,4850,4850,4850,0
|
|
20241022,124000,476631425,4850,4815,4850,4815,594
|
|
20241022,123900,473771245,4850,4850,4850,4850,0
|
|
20241022,123800,473771245,4850,4850,4850,4850,0
|
|
20241022,123700,473771245,4850,4820,4850,4820,504
|
|
20241022,123600,471341845,4855,4855,4855,4855,1
|
|
20241022,123500,471336990,4855,4855,4855,4855,0
|
|
20241022,123400,471336990,4855,4855,4855,4855,2
|
|
20241022,123300,471327280,4860,4860,4860,4860,22
|
|
20241022,123200,471220360,4830,4820,4830,4820,99
|
|
20241022,123100,470742920,4815,4830,4835,4815,730
|
|
20241022,123000,467220955,4830,4840,4840,4830,229
|
|
20241022,122900,466113715,4845,4845,4845,4845,0
|
|
20241022,122800,466113715,4845,4840,4845,4840,2
|
|
20241022,122700,466104030,4845,4845,4845,4845,1
|
|
20241022,122600,466099185,4850,4840,4850,4840,107
|
|
20241022,122500,465580485,4875,4875,4875,4875,2
|
|
20241022,122400,465570735,4880,4880,4880,4880,0
|
|
20241022,122300,465570735,4880,4880,4880,4880,0
|
|
20241022,122200,465570735,4880,4880,4880,4880,0
|
|
20241022,122100,465570735,4880,4875,4880,4875,92
|
|
20241022,122000,465121815,4875,4875,4875,4875,0
|
|
20241022,121900,465121815,4875,4875,4875,4875,1
|
|
20241022,121800,465116940,4875,4875,4875,4875,0
|
|
20241022,121700,465116940,4875,4875,4875,4875,10
|
|
20241022,121600,465068190,4875,4875,4875,4875,1
|
|
20241022,121500,465063315,4865,4865,4865,4865,0
|
|
20241022,121400,465063315,4865,4865,4865,4865,0
|
|
20241022,121300,465063315,4865,4865,4865,4865,5
|
|
20241022,121200,465038990,4865,4865,4865,4865,1
|
|
20241022,121100,465034125,4865,4865,4865,4865,0
|
|
20241022,121000,465034125,4865,4865,4865,4865,18
|
|
20241022,120900,464946555,4880,4880,4880,4880,0
|
|
20241022,120800,464946555,4880,4880,4880,4880,0
|
|
20241022,120700,464946555,4880,4880,4880,4880,0
|
|
20241022,120600,464946555,4880,4880,4880,4880,0
|
|
20241022,120500,464946555,4880,4880,4880,4880,0
|
|
20241022,120400,464946555,4880,4880,4880,4880,0
|
|
20241022,120300,464946555,4880,4880,4880,4880,0
|
|
20241022,120200,464946555,4880,4880,4880,4880,0
|
|
20241022,120100,464946555,4880,4880,4880,4880,0
|
|
20241022,120000,464946555,4880,4880,4880,4880,0
|
|
20241022,115900,464946555,4880,4825,4880,4825,884
|
|
20241022,115800,460681030,4825,4825,4825,4825,0
|
|
20241022,115700,460681030,4825,4825,4825,4825,0
|
|
20241022,115600,460681030,4825,4820,4825,4820,35
|
|
20241022,115500,460512325,4820,4820,4820,4820,0
|
|
20241022,115400,460512325,4820,4820,4820,4820,10
|
|
20241022,115300,460464125,4820,4820,4820,4820,0
|
|
20241022,115200,460464125,4820,4820,4820,4820,0
|
|
20241022,115100,460464125,4820,4820,4820,4820,0
|
|
20241022,115000,460464125,4820,4815,4820,4815,52
|
|
20241022,114900,460213495,4820,4825,4825,4820,236
|
|
20241022,114800,459075825,4825,4825,4825,4825,10
|
|
20241022,114700,459027575,4825,4825,4825,4825,90
|
|
20241022,114600,458593325,4825,4825,4825,4825,0
|
|
20241022,114500,458593325,4825,4825,4825,4825,1
|
|
20241022,114400,458588500,4825,4825,4825,4825,1
|
|
20241022,114300,458583675,4825,4825,4825,4825,50
|
|
20241022,114200,458342425,4825,4825,4825,4825,0
|
|
20241022,114100,458342425,4825,4825,4825,4825,0
|
|
20241022,114000,458342425,4825,4825,4825,4825,0
|
|
20241022,113900,458342425,4825,4825,4825,4825,0
|
|
20241022,113800,458342425,4825,4825,4825,4825,26
|
|
20241022,113700,458216975,4825,4820,4825,4820,7
|
|
20241022,113600,458183220,4825,4825,4825,4825,0
|
|
20241022,113500,458183220,4825,4825,4825,4825,0
|
|
20241022,113400,458183220,4825,4825,4825,4825,1
|
|
20241022,113300,458178395,4820,4820,4820,4820,5
|
|
20241022,113200,458154295,4825,4825,4825,4825,399
|
|
20241022,113100,456229120,4825,4825,4825,4825,0
|
|
20241022,113000,456229120,4825,4825,4825,4825,0
|
|
20241022,112900,456229120,4825,4825,4825,4825,0
|
|
20241022,112800,456229120,4825,4825,4825,4825,0
|
|
20241022,112700,456229120,4825,4825,4825,4825,32
|
|
20241022,112600,456074720,4825,4825,4825,4825,0
|
|
20241022,112500,456074720,4825,4825,4825,4825,0
|
|
20241022,112400,456074720,4825,4825,4825,4825,0
|
|
20241022,112300,456074720,4825,4825,4825,4825,551
|
|
20241022,112200,453416145,4825,4820,4825,4820,213
|
|
20241022,112100,452389475,4825,4825,4825,4825,0
|
|
20241022,112000,452389475,4825,4825,4825,4825,0
|
|
20241022,111900,452389475,4825,4825,4825,4825,0
|
|
20241022,111800,452389475,4825,4825,4825,4825,58
|
|
20241022,111700,452109625,4820,4820,4820,4820,0
|
|
20241022,111600,452109625,4820,4820,4820,4820,0
|
|
20241022,111500,452109625,4820,4820,4820,4820,0
|
|
20241022,111400,452109625,4820,4820,4820,4820,40
|
|
20241022,111300,451916825,4825,4825,4825,4825,0
|
|
20241022,111200,451916825,4825,4825,4825,4825,30
|
|
20241022,111100,451772075,4825,4825,4825,4825,0
|
|
20241022,111000,451772075,4825,4825,4825,4825,0
|
|
20241022,110900,451772075,4825,4825,4825,4825,88
|
|
20241022,110800,451347475,4820,4820,4820,4820,0
|
|
20241022,110700,451347475,4820,4820,4820,4820,0
|
|
20241022,110600,451347475,4820,4820,4820,4820,0
|
|
20241022,110500,451347475,4820,4820,4820,4820,0
|
|
20241022,110400,451347475,4820,4820,4820,4820,0
|
|
20241022,110300,451347475,4820,4820,4820,4820,0
|
|
20241022,110200,451347475,4820,4820,4820,4820,0
|
|
20241022,110100,451347475,4820,4820,4820,4820,0
|
|
20241022,110000,451347475,4820,4820,4820,4820,160
|
|
20241022,105900,450576275,4820,4820,4820,4820,0
|
|
20241022,105800,450576275,4820,4820,4820,4820,0
|
|
20241022,105700,450576275,4820,4820,4820,4820,201
|
|
20241022,105600,449607455,4820,4820,4820,4820,0
|
|
20241022,105500,449607455,4820,4820,4820,4820,0
|
|
20241022,105400,449607455,4820,4815,4820,4815,355
|
|
20241022,105300,447897680,4815,4815,4815,4815,0
|
|
20241022,105200,447897680,4815,4815,4815,4815,0
|
|
20241022,105100,447897680,4815,4815,4815,4815,0
|
|
20241022,105000,447897680,4815,4815,4815,4815,0
|
|
20241022,104900,447897680,4815,4815,4815,4815,0
|
|
20241022,104800,447897680,4815,4815,4815,4815,84
|
|
20241022,104700,447493220,4815,4815,4815,4815,10
|
|
20241022,104600,447445070,4815,4805,4815,4805,23
|
|
20241022,104500,447334535,4815,4805,4815,4805,3515
|
|
20241022,104400,430444950,4805,4805,4805,4805,0
|
|
20241022,104300,430444950,4805,4805,4805,4805,0
|
|
20241022,104200,430444950,4805,4805,4805,4805,0
|
|
20241022,104100,430444950,4805,4805,4805,4805,0
|
|
20241022,104000,430444950,4805,4805,4805,4805,0
|
|
20241022,103900,430444950,4805,4805,4805,4805,41
|
|
20241022,103800,430247945,4805,4805,4805,4805,0
|
|
20241022,103700,430247945,4805,4805,4805,4805,1
|
|
20241022,103600,430243140,4805,4805,4805,4805,1
|
|
20241022,103500,430238335,4805,4805,4805,4805,133
|
|
20241022,103400,429599270,4805,4805,4805,4805,0
|
|
20241022,103300,429599270,4805,4805,4805,4805,0
|
|
20241022,103200,429599270,4805,4805,4805,4805,0
|
|
20241022,103100,429599270,4805,4805,4805,4805,0
|
|
20241022,103000,429599270,4805,4800,4805,4800,1527
|
|
20241022,102900,422267760,4800,4800,4800,4800,2
|
|
20241022,102800,422258160,4800,4800,4800,4800,8
|
|
20241022,102700,422219760,4800,4800,4800,4800,0
|
|
20241022,102600,422219760,4800,4800,4800,4800,500
|
|
20241022,102500,419819760,4800,4795,4800,4795,118
|
|
20241022,102400,419253870,4795,4795,4795,4795,0
|
|
20241022,102300,419253870,4795,4795,4795,4795,100
|
|
20241022,102200,418774370,4790,4790,4790,4790,0
|
|
20241022,102100,418774370,4790,4790,4790,4785,418
|
|
20241022,102000,416772705,4775,4775,4775,4775,857
|
|
20241022,101900,412680530,4770,4795,4805,4760,38636
|
|
20241022,101800,228575440,4790,4800,4800,4685,13429
|
|
20241022,101700,164702710,4800,4800,4800,4800,45
|
|
20241022,101600,164486710,4800,4800,4800,4800,0
|
|
20241022,101500,164486710,4800,4800,4800,4800,499
|
|
20241022,101400,162091510,4800,4800,4800,4800,500
|
|
20241022,101300,159691510,4800,4800,4800,4800,40
|
|
20241022,101200,159499510,4800,4805,4805,4800,1444
|
|
20241022,101100,152565355,4810,4825,4825,4810,723
|
|
20241022,101000,149087615,4820,4820,4820,4820,936
|
|
20241022,100900,144576095,4820,4820,4820,4820,0
|
|
20241022,100800,144576095,4820,4825,4825,4820,63
|
|
20241022,100700,144272130,4825,4825,4825,4825,1
|
|
20241022,100600,144267305,4815,4820,4820,4810,4544
|
|
20241022,100500,122397400,4810,4810,4810,4810,0
|
|
20241022,100400,122397400,4810,4810,4810,4810,1
|
|
20241022,100300,122392590,4820,4820,4820,4810,550
|
|
20241022,100200,119746075,4820,4820,4820,4820,3
|
|
20241022,100100,119731615,4820,4820,4820,4820,0
|
|
20241022,100000,119731615,4820,4820,4820,4820,0
|
|
20241022,095900,119731615,4820,4820,4820,4820,7
|
|
20241022,095800,119697875,4815,4815,4815,4815,100
|
|
20241022,095700,119216375,4815,4820,4820,4815,699
|
|
20241022,095600,115850675,4845,4830,4845,4830,84
|
|
20241022,095500,115444925,4825,4825,4825,4820,99
|
|
20241022,095400,114967660,4825,4820,4850,4820,344
|
|
20241022,095300,113308185,4820,4820,4820,4820,706
|
|
20241022,095200,109905265,4820,4825,4825,4820,626
|
|
20241022,095100,106887940,4825,4825,4825,4825,0
|
|
20241022,095000,106887940,4825,4825,4825,4825,0
|
|
20241022,094900,106887940,4825,4825,4825,4825,0
|
|
20241022,094800,106887940,4825,4830,4835,4825,912
|
|
20241022,094700,102487470,4830,4830,4830,4830,0
|
|
20241022,094600,102487470,4830,4830,4830,4830,1
|
|
20241022,094500,102482640,4830,4830,4830,4825,172
|
|
20241022,094400,101652185,4835,4835,4835,4830,193
|
|
20241022,094300,100719970,4840,4840,4840,4840,10
|
|
20241022,094200,100671570,4840,4840,4840,4840,32
|
|
20241022,094100,100516690,4840,4840,4845,4840,13
|
|
20241022,094000,100453760,4840,4840,4840,4840,123
|
|
20241022,093900,99858440,4835,4835,4835,4820,4648
|
|
20241022,093800,77428685,4845,4840,4850,4835,1004
|
|
20241022,093700,72571680,4850,4870,4870,4845,4365
|
|
20241022,093600,51373375,4880,4880,4880,4880,0
|
|
20241022,093500,51373375,4880,4880,4880,4880,2
|
|
20241022,093400,51363615,4870,4870,4870,4870,119
|
|
20241022,093300,50784085,4870,4870,4870,4870,0
|
|
20241022,093200,50784085,4870,4880,4880,4870,75
|
|
20241022,093100,50418585,4875,4880,4880,4875,103
|
|
20241022,093000,49916200,4880,4875,4880,4875,42
|
|
20241022,092900,49711430,4860,4860,4860,4860,0
|
|
20241022,092800,49711430,4860,4860,4860,4860,0
|
|
20241022,092700,49711430,4860,4865,4865,4860,50
|
|
20241022,092600,49468415,4865,4865,4865,4865,0
|
|
20241022,092500,49468415,4865,4865,4865,4865,0
|
|
20241022,092400,49468415,4865,4865,4865,4865,0
|
|
20241022,092300,49468415,4865,4860,4865,4860,9
|
|
20241022,092200,49424665,4860,4860,4860,4860,430
|
|
20241022,092100,47334865,4855,4855,4855,4855,224
|
|
20241022,092000,46247345,4855,4870,4870,4855,610
|
|
20241022,091900,43285120,4860,4875,4875,4860,224
|
|
20241022,091800,42196450,4860,4860,4860,4860,8
|
|
20241022,091700,42157570,4855,4860,4860,4855,502
|
|
20241022,091600,39720205,4860,4865,4865,4860,1481
|
|
20241022,091500,32518155,4865,4870,4870,4865,299
|
|
20241022,091400,31062690,4870,4870,4870,4870,0
|
|
20241022,091300,31062690,4870,4875,4875,4870,279
|
|
20241022,091200,29703565,4870,4875,4875,4870,2039
|
|
20241022,091100,19765240,4875,4880,4880,4870,1366
|
|
20241022,091000,13112745,4900,4900,4900,4900,0
|
|
20241022,090900,13112745,4900,4900,4900,4900,0
|
|
20241022,090800,13112745,4900,4880,4900,4870,2138
|
|
20241022,090700,2692105,4880,4890,4890,4880,471
|
|
20241022,090600,390770,4930,4930,4930,4930,0
|
|
20241022,090500,390770,4930,4930,4930,4930,0
|
|
20241022,090400,390770,4930,4930,4930,4930,0
|
|
20241022,090300,390770,4930,4930,4930,4930,0
|
|
20241022,090200,390770,4930,4930,4930,4930,0
|
|
20241022,090100,390770,4930,4930,4930,4930,0
|
|
20241022,090000,390770,4930,4875,4930,4875,80
|