618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,191500,89416130,4985,4985,4985,4985,377
|
|
20231024,191400,89416130,4985,4985,4985,4985,0
|
|
20231024,191300,89416130,4985,4985,4985,4985,0
|
|
20231024,191200,89416130,4985,4985,4985,4985,0
|
|
20231024,191100,89416130,4985,4985,4985,4985,0
|
|
20231024,191000,89416130,4985,4985,4985,4985,0
|
|
20231024,190900,89416130,4985,4985,4985,4985,0
|
|
20231024,190800,89416130,4985,4985,4985,4985,0
|
|
20231024,190700,89416130,4985,4985,4985,4985,0
|
|
20231024,190600,89416130,4985,4985,4985,4985,0
|
|
20231024,190500,89416130,4985,4985,4985,4985,0
|
|
20231024,190400,89416130,4985,4985,4985,4985,0
|
|
20231024,190300,89416130,4985,4985,4985,4985,0
|
|
20231024,190200,89416130,4985,4985,4985,4985,0
|
|
20231024,190100,89416130,4985,4985,4985,4985,0
|
|
20231024,190000,89416130,4985,4985,4985,4985,0
|
|
20231024,185900,89416130,4985,4985,4985,4985,0
|
|
20231024,185800,89416130,4985,4985,4985,4985,0
|
|
20231024,185700,89416130,4985,4985,4985,4985,0
|
|
20231024,185600,89416130,4985,4985,4985,4985,0
|
|
20231024,185500,89416130,4985,4985,4985,4985,0
|
|
20231024,185400,89416130,4985,4985,4985,4985,0
|
|
20231024,185300,89416130,4985,4985,4985,4985,0
|
|
20231024,185200,89416130,4985,4985,4985,4985,0
|
|
20231024,185100,89416130,4985,4985,4985,4985,0
|
|
20231024,185000,89416130,4985,4985,4985,4985,0
|
|
20231024,184900,89416130,4985,4985,4985,4985,0
|
|
20231024,184800,89416130,4985,4985,4985,4985,0
|
|
20231024,184700,89416130,4985,4985,4985,4985,0
|
|
20231024,184600,89416130,4985,4985,4985,4985,0
|
|
20231024,184500,89416130,4985,4985,4985,4985,377
|
|
20231024,184400,89416130,4985,4985,4985,4985,0
|
|
20231024,184300,89416130,4985,4985,4985,4985,0
|
|
20231024,184200,89416130,4985,4985,4985,4985,0
|
|
20231024,184100,89416130,4985,4985,4985,4985,0
|
|
20231024,184000,89416130,4985,4985,4985,4985,0
|
|
20231024,183900,89416130,4985,4985,4985,4985,0
|
|
20231024,183800,89416130,4985,4985,4985,4985,0
|
|
20231024,183700,89416130,4985,4985,4985,4985,0
|
|
20231024,183600,89416130,4985,4985,4985,4985,0
|
|
20231024,183500,89416130,4985,4985,4985,4985,0
|
|
20231024,183400,89416130,4985,4985,4985,4985,0
|
|
20231024,183300,89416130,4985,4985,4985,4985,0
|
|
20231024,183200,89416130,4985,4985,4985,4985,0
|
|
20231024,183100,89416130,4985,4985,4985,4985,0
|
|
20231024,183000,89416130,4985,4985,4985,4985,0
|
|
20231024,182900,89416130,4985,4985,4985,4985,0
|
|
20231024,182800,89416130,4985,4985,4985,4985,0
|
|
20231024,182700,89416130,4985,4985,4985,4985,0
|
|
20231024,182600,89416130,4985,4985,4985,4985,0
|
|
20231024,182500,89416130,4985,4985,4985,4985,0
|
|
20231024,182400,89416130,4985,4985,4985,4985,0
|
|
20231024,182300,89416130,4985,4985,4985,4985,0
|
|
20231024,182200,89416130,4985,4985,4985,4985,0
|
|
20231024,182100,89416130,4985,4985,4985,4985,0
|
|
20231024,182000,89416130,4985,4985,4985,4985,0
|
|
20231024,181900,89416130,4985,4985,4985,4985,0
|
|
20231024,181800,89416130,4985,4985,4985,4985,0
|
|
20231024,181700,89416130,4985,4985,4985,4985,0
|
|
20231024,181600,89416130,4985,4985,4985,4985,0
|
|
20231024,181500,89416130,4985,4985,4985,4985,377
|
|
20231024,181400,89416130,4985,4985,4985,4985,0
|
|
20231024,181300,89416130,4985,4985,4985,4985,0
|
|
20231024,181200,89416130,4985,4985,4985,4985,0
|
|
20231024,181100,89416130,4985,4985,4985,4985,0
|
|
20231024,181000,89416130,4985,4985,4985,4985,0
|
|
20231024,180900,89416130,4985,4985,4985,4985,0
|
|
20231024,180800,89416130,4985,4985,4985,4985,0
|
|
20231024,180700,89416130,4985,4985,4985,4985,0
|
|
20231024,180600,89416130,4985,4985,4985,4985,0
|
|
20231024,180500,89416130,4985,4985,4985,4985,0
|
|
20231024,180400,89416130,4985,4985,4985,4985,0
|
|
20231024,180300,89416130,4985,4985,4985,4985,0
|
|
20231024,180200,89416130,4985,4985,4985,4985,0
|
|
20231024,180100,89416130,4985,4985,4985,4985,0
|
|
20231024,180000,89416130,4985,4985,4985,4985,0
|
|
20231024,175900,89416130,4985,4985,4985,4985,0
|
|
20231024,175800,89416130,4985,4985,4985,4985,0
|
|
20231024,175700,89416130,4985,4985,4985,4985,0
|
|
20231024,175600,89416130,4985,4985,4985,4985,0
|
|
20231024,175500,89416130,4985,4985,4985,4985,0
|
|
20231024,175400,89416130,4985,4985,4985,4985,0
|
|
20231024,175300,89416130,4985,4985,4985,4985,0
|
|
20231024,175200,89416130,4985,4985,4985,4985,0
|
|
20231024,175100,89416130,4985,4985,4985,4985,0
|
|
20231024,175000,89416130,4985,4985,4985,4985,0
|
|
20231024,174900,89416130,4985,4985,4985,4985,0
|
|
20231024,174800,89416130,4985,4985,4985,4985,0
|
|
20231024,174700,89416130,4985,4985,4985,4985,0
|
|
20231024,174600,89416130,4985,4985,4985,4985,0
|
|
20231024,174500,89416130,4985,4985,4985,4985,377
|
|
20231024,174400,89416130,4985,4985,4985,4985,0
|
|
20231024,174300,89416130,4985,4985,4985,4985,0
|
|
20231024,174200,89416130,4985,4985,4985,4985,0
|
|
20231024,174100,89416130,4985,4985,4985,4985,0
|
|
20231024,174000,89416130,4985,4985,4985,4985,0
|
|
20231024,173900,89416130,4985,4985,4985,4985,0
|
|
20231024,173800,89416130,4985,4985,4985,4985,0
|
|
20231024,173700,89416130,4985,4985,4985,4985,0
|
|
20231024,173600,89416130,4985,4985,4985,4985,0
|
|
20231024,173500,89416130,4985,4985,4985,4985,0
|
|
20231024,173400,89416130,4985,4985,4985,4985,0
|
|
20231024,173300,89416130,4985,4985,4985,4985,0
|
|
20231024,173200,89416130,4985,4985,4985,4985,0
|
|
20231024,173100,89416130,4985,4985,4985,4985,0
|
|
20231024,173000,89416130,4985,4985,4985,4985,0
|
|
20231024,172900,89416130,4985,4985,4985,4985,0
|
|
20231024,172800,89416130,4985,4985,4985,4985,0
|
|
20231024,172700,89416130,4985,4985,4985,4985,0
|
|
20231024,172600,89416130,4985,4985,4985,4985,0
|
|
20231024,172500,89416130,4985,4985,4985,4985,0
|
|
20231024,172400,89416130,4985,4985,4985,4985,0
|
|
20231024,172300,89416130,4985,4985,4985,4985,0
|
|
20231024,172200,89416130,4985,4985,4985,4985,0
|
|
20231024,172100,89416130,4985,4985,4985,4985,0
|
|
20231024,172000,89416130,4985,4985,4985,4985,0
|
|
20231024,171900,89416130,4985,4985,4985,4985,0
|
|
20231024,171800,89416130,4985,4985,4985,4985,0
|
|
20231024,171700,89416130,4985,4985,4985,4985,0
|
|
20231024,171600,89416130,4985,4985,4985,4985,0
|
|
20231024,171500,89416130,4985,4985,4985,4985,377
|
|
20231024,171400,89416130,4985,4985,4985,4985,0
|
|
20231024,171300,89416130,4985,4985,4985,4985,0
|
|
20231024,171200,89416130,4985,4985,4985,4985,0
|
|
20231024,171100,89416130,4985,4985,4985,4985,0
|
|
20231024,171000,89416130,4985,4985,4985,4985,0
|
|
20231024,170900,89416130,4985,4985,4985,4985,0
|
|
20231024,170800,89416130,4985,4985,4985,4985,0
|
|
20231024,170700,89416130,4985,4985,4985,4985,0
|
|
20231024,170600,89416130,4985,4985,4985,4985,0
|
|
20231024,170500,89416130,4985,4985,4985,4985,0
|
|
20231024,170400,89416130,4985,4985,4985,4985,0
|
|
20231024,170300,89416130,4985,4985,4985,4985,0
|
|
20231024,170200,89416130,4985,4985,4985,4985,0
|
|
20231024,170100,89416130,4985,4985,4985,4985,0
|
|
20231024,170000,89416130,4985,4985,4985,4985,0
|
|
20231024,165900,89416130,4985,4985,4985,4985,0
|
|
20231024,165800,89416130,4985,4985,4985,4985,0
|
|
20231024,165700,89416130,4985,4985,4985,4985,0
|
|
20231024,165600,89416130,4985,4985,4985,4985,0
|
|
20231024,165500,89416130,4985,4985,4985,4985,0
|
|
20231024,165400,89416130,4985,4985,4985,4985,0
|
|
20231024,165300,89416130,4985,4985,4985,4985,0
|
|
20231024,165200,89416130,4985,4985,4985,4985,0
|
|
20231024,165100,89416130,4985,4985,4985,4985,0
|
|
20231024,165000,89416130,4985,4985,4985,4985,0
|
|
20231024,164900,89416130,4985,4985,4985,4985,0
|
|
20231024,164800,89416130,4985,4985,4985,4985,0
|
|
20231024,164700,89416130,4985,4985,4985,4985,0
|
|
20231024,164600,89416130,4985,4985,4985,4985,0
|
|
20231024,164500,89416130,4985,4985,4985,4985,377
|
|
20231024,164400,89416130,4985,4985,4985,4985,0
|
|
20231024,164300,89416130,4985,4985,4985,4985,0
|
|
20231024,164200,89416130,4985,4985,4985,4985,0
|
|
20231024,164100,89416130,4985,4985,4985,4985,0
|
|
20231024,164000,89416130,4985,4985,4985,4985,0
|
|
20231024,163900,89416130,4985,4985,4985,4985,0
|
|
20231024,163800,89416130,4985,4985,4985,4985,0
|
|
20231024,163700,89416130,4985,4985,4985,4985,0
|
|
20231024,163600,89416130,4985,4985,4985,4985,0
|
|
20231024,163500,89416130,4985,4985,4985,4985,0
|
|
20231024,163400,89416130,4985,4985,4985,4985,0
|
|
20231024,163300,89416130,4985,4985,4985,4985,0
|
|
20231024,163200,89416130,4985,4985,4985,4985,0
|
|
20231024,163100,89416130,4985,4985,4985,4985,0
|
|
20231024,163000,89416130,4985,4985,4985,4985,0
|
|
20231024,162900,89416130,4985,4985,4985,4985,0
|
|
20231024,162800,89416130,4985,4985,4985,4985,0
|
|
20231024,162700,89416130,4985,4985,4985,4985,0
|
|
20231024,162600,89416130,4985,4985,4985,4985,0
|
|
20231024,162500,89416130,4985,4985,4985,4985,0
|
|
20231024,162400,89416130,4985,4985,4985,4985,0
|
|
20231024,162300,89416130,4985,4985,4985,4985,0
|
|
20231024,162200,89416130,4985,4985,4985,4985,0
|
|
20231024,162100,89416130,4985,4985,4985,4985,0
|
|
20231024,162000,89416130,4985,4985,4985,4985,0
|
|
20231024,161900,89416130,4985,4985,4985,4985,0
|
|
20231024,161800,89416130,4985,4985,4985,4985,0
|
|
20231024,161700,89416130,4985,4985,4985,4985,0
|
|
20231024,161600,89416130,4985,4985,4985,4985,0
|
|
20231024,161500,89416130,4985,4985,4985,4985,377
|
|
20231024,161400,89416130,4985,4985,4985,4985,0
|
|
20231024,161300,89416130,4985,4985,4985,4985,0
|
|
20231024,161200,89416130,4985,4985,4985,4985,0
|
|
20231024,161100,89416130,4985,4985,4985,4985,0
|
|
20231024,161000,89416130,4985,4985,4985,4985,0
|
|
20231024,160900,89416130,4985,4985,4985,4985,0
|
|
20231024,160800,89416130,4985,4985,4985,4985,0
|
|
20231024,160700,89416130,4985,4985,4985,4985,0
|
|
20231024,160600,89416130,4985,4985,4985,4985,0
|
|
20231024,160500,89416130,4985,4985,4985,4985,0
|
|
20231024,160400,89416130,4985,4985,4985,4985,0
|
|
20231024,160300,89416130,4985,4985,4985,4985,0
|
|
20231024,160200,89416130,4985,4985,4985,4985,0
|
|
20231024,160100,89416130,4985,4985,4985,4985,0
|
|
20231024,160000,89416130,4985,4985,4985,4985,0
|
|
20231024,155900,89416130,4985,4985,4985,4985,0
|
|
20231024,155800,89416130,4985,4985,4985,4985,0
|
|
20231024,155700,89416130,4985,4985,4985,4985,0
|
|
20231024,155600,89416130,4985,4985,4985,4985,0
|
|
20231024,155500,89416130,4985,4985,4985,4985,0
|
|
20231024,155400,89416130,4985,4985,4985,4985,0
|
|
20231024,155300,89416130,4985,4985,4985,4985,0
|
|
20231024,155200,89416130,4985,4985,4985,4985,0
|
|
20231024,155100,89416130,4985,4985,4985,4985,0
|
|
20231024,155000,89416130,4985,4985,4985,4985,0
|
|
20231024,154900,89416130,4985,4985,4985,4985,0
|
|
20231024,154800,89416130,4985,4985,4985,4985,0
|
|
20231024,154700,89416130,4985,4985,4985,4985,0
|
|
20231024,154600,89416130,4985,4985,4985,4985,0
|
|
20231024,154500,89416130,4985,4985,4985,4985,377
|
|
20231024,154400,89416130,4985,4985,4985,4985,0
|
|
20231024,154300,89416130,4985,4985,4985,4985,0
|
|
20231024,154200,89416130,4985,4985,4985,4985,0
|
|
20231024,154100,89416130,4985,4985,4985,4985,0
|
|
20231024,154000,89416130,4985,4985,4985,4985,0
|
|
20231024,153900,89416130,4985,4985,4985,4985,0
|
|
20231024,153800,89416130,4985,4985,4985,4985,0
|
|
20231024,153700,89416130,4985,4985,4985,4985,0
|
|
20231024,153600,89416130,4985,4985,4985,4985,0
|
|
20231024,153500,89416130,4985,4985,4985,4985,0
|
|
20231024,153400,89416130,4985,4985,4985,4985,0
|
|
20231024,153300,89416130,4985,4985,4985,4985,0
|
|
20231024,153200,89416130,4985,4985,4985,4985,0
|
|
20231024,153100,89416130,4985,4985,4985,4985,0
|
|
20231024,153000,89416130,4985,4985,4985,4985,377
|
|
20231024,152900,87536785,4965,4965,4965,4965,0
|
|
20231024,152800,87536785,4965,4965,4965,4965,0
|
|
20231024,152700,87536785,4965,4965,4965,4965,0
|
|
20231024,152600,87536785,4965,4965,4965,4965,0
|
|
20231024,152500,87536785,4965,4965,4965,4965,0
|
|
20231024,152400,87536785,4965,4965,4965,4965,0
|
|
20231024,152300,87536785,4965,4965,4965,4965,0
|
|
20231024,152200,87536785,4965,4965,4965,4965,0
|
|
20231024,152100,87536785,4965,4965,4965,4965,0
|
|
20231024,152000,87536785,4965,4965,4965,4965,0
|
|
20231024,151900,87536785,4965,4975,4975,4965,18
|
|
20231024,151800,87447400,4970,4970,4970,4970,16
|
|
20231024,151700,87367880,4965,4965,4965,4965,10
|
|
20231024,151600,87318230,4985,4985,4985,4985,0
|
|
20231024,151500,87318230,4985,4985,4985,4985,0
|
|
20231024,151400,87318230,4985,4985,4985,4985,0
|
|
20231024,151300,87318230,4985,4985,4985,4985,0
|
|
20231024,151200,87318230,4985,4965,4985,4965,63
|
|
20231024,151100,87005165,4960,4960,4960,4960,18
|
|
20231024,151000,86915885,4965,4965,4965,4960,102
|
|
20231024,150900,86409460,4980,4980,4980,4980,0
|
|
20231024,150800,86409460,4980,4980,4980,4980,0
|
|
20231024,150700,86409460,4980,4980,4980,4980,0
|
|
20231024,150600,86409460,4980,4980,4980,4980,8
|
|
20231024,150500,86369620,4980,4980,4980,4980,0
|
|
20231024,150400,86369620,4980,4980,4980,4980,0
|
|
20231024,150300,86369620,4980,4980,4980,4980,2
|
|
20231024,150200,86359660,4980,4980,4980,4980,0
|
|
20231024,150100,86359660,4980,4980,4980,4980,0
|
|
20231024,150000,86359660,4980,4970,4980,4970,200
|
|
20231024,145900,85364460,4970,4970,4970,4970,0
|
|
20231024,145800,85364460,4970,4970,4970,4970,5
|
|
20231024,145700,85339610,4975,4975,4975,4975,0
|
|
20231024,145600,85339610,4975,4975,4975,4975,0
|
|
20231024,145500,85339610,4975,4975,4975,4975,0
|
|
20231024,145400,85339610,4975,4975,4975,4975,5
|
|
20231024,145300,85314735,4980,4975,4980,4975,649
|
|
20231024,145200,82083180,4975,4975,4975,4975,107
|
|
20231024,145100,81550855,4975,4975,4975,4975,0
|
|
20231024,145000,81550855,4975,4975,4975,4975,0
|
|
20231024,144900,81550855,4975,4975,4975,4975,10
|
|
20231024,144800,81501105,4975,4960,4975,4960,15
|
|
20231024,144700,81426555,4960,4960,4965,4960,162
|
|
20231024,144600,80623010,4975,4975,4975,4975,0
|
|
20231024,144500,80623010,4975,4975,4975,4975,20
|
|
20231024,144400,80523510,4975,4975,4975,4975,10
|
|
20231024,144300,80473760,4965,4965,4965,4965,0
|
|
20231024,144200,80473760,4965,4985,4985,4965,810
|
|
20231024,144100,76451895,4985,4985,4985,4985,0
|
|
20231024,144000,76451895,4985,4985,4985,4985,0
|
|
20231024,143900,76451895,4985,4985,4985,4985,66
|
|
20231024,143800,76122885,4985,4985,4985,4985,0
|
|
20231024,143700,76122885,4985,4985,4985,4985,0
|
|
20231024,143600,76122885,4985,4985,4985,4985,0
|
|
20231024,143500,76122885,4985,4985,4985,4985,0
|
|
20231024,143400,76122885,4985,4965,4985,4965,30
|
|
20231024,143300,75973775,4965,4965,4965,4965,0
|
|
20231024,143200,75973775,4965,4960,4965,4960,44
|
|
20231024,143100,75755525,4955,4955,4955,4955,0
|
|
20231024,143000,75755525,4955,4955,4955,4955,19
|
|
20231024,142900,75661380,4955,4955,4955,4955,6
|
|
20231024,142800,75631650,4970,4970,4970,4970,0
|
|
20231024,142700,75631650,4970,4970,4970,4970,0
|
|
20231024,142600,75631650,4970,4970,4970,4970,0
|
|
20231024,142500,75631650,4970,4970,4970,4970,0
|
|
20231024,142400,75631650,4970,4970,4970,4970,1
|
|
20231024,142300,75626680,4955,4975,4975,4955,13
|
|
20231024,142200,75562110,4980,4980,4980,4980,0
|
|
20231024,142100,75562110,4980,4980,4980,4980,0
|
|
20231024,142000,75562110,4980,4980,4980,4980,1
|
|
20231024,141900,75557130,4985,4985,4985,4985,0
|
|
20231024,141800,75557130,4985,4985,4985,4985,0
|
|
20231024,141700,75557130,4985,4985,4985,4985,0
|
|
20231024,141600,75557130,4985,4985,4985,4985,0
|
|
20231024,141500,75557130,4985,4960,4985,4960,66
|
|
20231024,141400,75229240,4960,4960,4960,4960,23
|
|
20231024,141300,75115160,4955,4955,4955,4955,0
|
|
20231024,141200,75115160,4955,4955,4955,4955,0
|
|
20231024,141100,75115160,4955,4955,4955,4955,19
|
|
20231024,141000,75021015,4950,4950,4950,4950,0
|
|
20231024,140900,75021015,4950,4950,4950,4950,184
|
|
20231024,140800,74110215,4950,4950,4950,4950,0
|
|
20231024,140700,74110215,4950,4950,4950,4950,8
|
|
20231024,140600,74070615,4950,4950,4950,4950,0
|
|
20231024,140500,74070615,4950,4950,4950,4950,3
|
|
20231024,140400,74055765,4945,4945,4945,4945,37
|
|
20231024,140300,73872800,4940,4940,4940,4940,0
|
|
20231024,140200,73872800,4940,4940,4940,4940,0
|
|
20231024,140100,73872800,4940,4940,4940,4940,0
|
|
20231024,140000,73872800,4940,4940,4940,4940,0
|
|
20231024,135900,73872800,4940,4940,4940,4940,0
|
|
20231024,135800,73872800,4940,4940,4940,4940,0
|
|
20231024,135700,73872800,4940,4940,4940,4940,0
|
|
20231024,135600,73872800,4940,4940,4940,4940,0
|
|
20231024,135500,73872800,4940,4940,4940,4940,50
|
|
20231024,135400,73625800,4940,4940,4940,4940,0
|
|
20231024,135300,73625800,4940,4940,4940,4940,6
|
|
20231024,135200,73596160,4940,4940,4940,4940,10
|
|
20231024,135100,73546760,4925,4925,4925,4925,0
|
|
20231024,135000,73546760,4925,4925,4925,4925,0
|
|
20231024,134900,73546760,4925,4930,4930,4925,106
|
|
20231024,134800,73024660,4935,4935,4935,4935,0
|
|
20231024,134700,73024660,4935,4935,4935,4935,0
|
|
20231024,134600,73024660,4935,4935,4935,4935,9
|
|
20231024,134500,72980245,4945,4945,4945,4945,5
|
|
20231024,134400,72955520,4935,4935,4935,4935,268
|
|
20231024,134300,71632940,4950,4950,4950,4950,1
|
|
20231024,134200,71627990,4930,4945,4945,4930,291
|
|
20231024,134100,70189530,5000,4960,5000,4960,55
|
|
20231024,134000,69916165,5000,5000,5000,5000,0
|
|
20231024,133900,69916165,5000,5000,5000,5000,0
|
|
20231024,133800,69916165,5000,5000,5000,5000,0
|
|
20231024,133700,69916165,5000,5000,5000,5000,0
|
|
20231024,133600,69916165,5000,5000,5000,5000,0
|
|
20231024,133500,69916165,5000,5000,5000,5000,0
|
|
20231024,133400,69916165,5000,5000,5000,5000,0
|
|
20231024,133300,69916165,5000,5000,5000,5000,0
|
|
20231024,133200,69916165,5000,5000,5000,5000,0
|
|
20231024,133100,69916165,5000,4950,5000,4950,473
|
|
20231024,133000,67561540,4930,4930,4930,4930,0
|
|
20231024,132900,67561540,4930,4930,4930,4930,0
|
|
20231024,132800,67561540,4930,4930,4930,4930,0
|
|
20231024,132700,67561540,4930,4945,4945,4930,50
|
|
20231024,132600,67314560,4970,4970,4970,4970,0
|
|
20231024,132500,67314560,4970,4970,4970,4970,20
|
|
20231024,132400,67215160,4970,4950,4970,4950,11
|
|
20231024,132300,67160675,4945,4940,4945,4940,34
|
|
20231024,132200,66992630,4935,4935,4935,4935,1
|
|
20231024,132100,66987695,4955,4955,4955,4955,1
|
|
20231024,132000,66982740,4930,4950,4950,4925,8
|
|
20231024,131900,66943285,4970,4970,4970,4970,0
|
|
20231024,131800,66943285,4970,4970,4970,4970,0
|
|
20231024,131700,66943285,4970,4970,4970,4970,0
|
|
20231024,131600,66943285,4970,4930,4970,4930,54
|
|
20231024,131500,66676525,4930,4930,4930,4930,0
|
|
20231024,131400,66676525,4930,4930,4930,4930,0
|
|
20231024,131300,66676525,4930,4930,4930,4930,0
|
|
20231024,131200,66676525,4930,4930,4930,4930,0
|
|
20231024,131100,66676525,4930,4925,4930,4925,100
|
|
20231024,131000,66183610,4925,4925,4925,4925,0
|
|
20231024,130900,66183610,4925,4925,4925,4925,0
|
|
20231024,130800,66183610,4925,4925,4925,4925,0
|
|
20231024,130700,66183610,4925,4920,4925,4920,4
|
|
20231024,130600,66163925,4915,4915,4915,4915,2
|
|
20231024,130500,66154095,4915,4915,4915,4915,0
|
|
20231024,130400,66154095,4915,4915,4915,4915,5
|
|
20231024,130300,66129520,4915,4915,4915,4915,1
|
|
20231024,130200,66124605,4910,4910,4910,4910,16
|
|
20231024,130100,66046045,4900,4900,4900,4900,0
|
|
20231024,130000,66046045,4900,4900,4900,4900,0
|
|
20231024,125900,66046045,4900,4900,4900,4900,115
|
|
20231024,125800,65482545,4895,4900,4900,4895,100
|
|
20231024,125700,64993010,4920,4920,4920,4920,0
|
|
20231024,125600,64993010,4920,4920,4920,4920,0
|
|
20231024,125500,64993010,4920,4920,4920,4920,0
|
|
20231024,125400,64993010,4920,4920,4920,4920,0
|
|
20231024,125300,64993010,4920,4920,4920,4920,0
|
|
20231024,125200,64993010,4920,4920,4920,4920,0
|
|
20231024,125100,64993010,4920,4920,4920,4920,23
|
|
20231024,125000,64879850,4920,4910,4920,4910,83
|
|
20231024,124900,64471925,4920,4920,4920,4920,0
|
|
20231024,124800,64471925,4920,4920,4920,4920,0
|
|
20231024,124700,64471925,4920,4920,4920,4920,0
|
|
20231024,124600,64471925,4920,4920,4920,4920,0
|
|
20231024,124500,64471925,4920,4920,4920,4920,0
|
|
20231024,124400,64471925,4920,4920,4920,4920,0
|
|
20231024,124300,64471925,4920,4920,4920,4920,0
|
|
20231024,124200,64471925,4920,4920,4920,4920,0
|
|
20231024,124100,64471925,4920,4920,4920,4920,1
|
|
20231024,124000,64467005,4915,4915,4915,4915,0
|
|
20231024,123900,64467005,4915,4915,4915,4915,0
|
|
20231024,123800,64467005,4915,4910,4915,4910,100
|
|
20231024,123700,63975575,4915,4915,4915,4915,0
|
|
20231024,123600,63975575,4915,4915,4915,4915,0
|
|
20231024,123500,63975575,4915,4915,4915,4915,0
|
|
20231024,123400,63975575,4915,4915,4915,4915,96
|
|
20231024,123300,63503735,4915,4905,4915,4905,40
|
|
20231024,123200,63307410,4910,4910,4910,4910,0
|
|
20231024,123100,63307410,4910,4910,4910,4910,0
|
|
20231024,123000,63307410,4910,4910,4910,4910,1
|
|
20231024,122900,63302500,4920,4920,4920,4920,0
|
|
20231024,122800,63302500,4920,4920,4920,4920,0
|
|
20231024,122700,63302500,4920,4920,4920,4920,11
|
|
20231024,122600,63248380,4930,4885,4930,4885,311
|
|
20231024,122500,61725570,4885,4885,4885,4885,2
|
|
20231024,122400,61715800,4885,4885,4885,4885,2
|
|
20231024,122300,61706030,4885,4885,4885,4885,0
|
|
20231024,122200,61706030,4885,4885,4885,4885,0
|
|
20231024,122100,61706030,4885,4885,4885,4885,0
|
|
20231024,122000,61706030,4885,4885,4885,4885,0
|
|
20231024,121900,61706030,4885,4885,4885,4885,10
|
|
20231024,121800,61657180,4885,4900,4900,4885,285
|
|
20231024,121700,60263320,4900,4900,4900,4900,0
|
|
20231024,121600,60263320,4900,4900,4900,4900,0
|
|
20231024,121500,60263320,4900,4900,4900,4900,0
|
|
20231024,121400,60263320,4900,4900,4900,4900,0
|
|
20231024,121300,60263320,4900,4900,4900,4900,0
|
|
20231024,121200,60263320,4900,4900,4900,4900,0
|
|
20231024,121100,60263320,4900,4900,4900,4900,0
|
|
20231024,121000,60263320,4900,4900,4900,4900,0
|
|
20231024,120900,60263320,4900,4890,4900,4890,20
|
|
20231024,120800,60165460,4900,4900,4900,4900,5
|
|
20231024,120700,60140960,4900,4900,4900,4900,0
|
|
20231024,120600,60140960,4900,4900,4900,4900,20
|
|
20231024,120500,60042960,4900,4880,4920,4880,31
|
|
20231024,120400,59891345,4885,4885,4885,4885,0
|
|
20231024,120300,59891345,4885,4885,4885,4885,0
|
|
20231024,120200,59891345,4885,4885,4885,4885,0
|
|
20231024,120100,59891345,4885,4885,4885,4885,0
|
|
20231024,120000,59891345,4885,4890,4890,4880,410
|
|
20231024,115900,57888995,4890,4890,4890,4890,0
|
|
20231024,115800,57888995,4890,4890,4890,4890,0
|
|
20231024,115700,57888995,4890,4905,4910,4890,1049
|
|
20231024,115600,52742570,4905,4895,4905,4895,100
|
|
20231024,115500,52252205,4890,4890,4890,4890,0
|
|
20231024,115400,52252205,4890,4890,4890,4890,0
|
|
20231024,115300,52252205,4890,4890,4890,4890,0
|
|
20231024,115200,52252205,4890,4890,4890,4890,0
|
|
20231024,115100,52252205,4890,4890,4890,4890,12
|
|
20231024,115000,52193525,4890,4880,4890,4880,204
|
|
20231024,114900,51196190,4875,4875,4875,4875,6
|
|
20231024,114800,51166940,4885,4885,4885,4885,0
|
|
20231024,114700,51166940,4885,4885,4885,4885,0
|
|
20231024,114600,51166940,4885,4860,4885,4860,41
|
|
20231024,114500,50967320,4865,4865,4865,4865,0
|
|
20231024,114400,50967320,4865,4865,4865,4865,0
|
|
20231024,114300,50967320,4865,4865,4865,4865,1
|
|
20231024,114200,50962455,4860,4860,4860,4860,0
|
|
20231024,114100,50962455,4860,4860,4860,4860,0
|
|
20231024,114000,50962455,4860,4870,4870,4860,9
|
|
20231024,113900,50918700,4875,4865,4885,4865,41
|
|
20231024,113800,50719055,4860,4860,4860,4860,2
|
|
20231024,113700,50709335,4865,4865,4865,4865,1
|
|
20231024,113600,50704470,4865,4865,4865,4865,0
|
|
20231024,113500,50704470,4865,4870,4870,4860,21
|
|
20231024,113400,50602310,4870,4870,4870,4870,0
|
|
20231024,113300,50602310,4870,4870,4870,4870,1
|
|
20231024,113200,50597440,4865,4865,4865,4865,10
|
|
20231024,113100,50548790,4865,4865,4865,4865,0
|
|
20231024,113000,50548790,4865,4865,4865,4865,25
|
|
20231024,112900,50427165,4870,4870,4870,4870,0
|
|
20231024,112800,50427165,4870,4870,4870,4870,0
|
|
20231024,112700,50427165,4870,4870,4870,4870,0
|
|
20231024,112600,50427165,4870,4870,4870,4870,0
|
|
20231024,112500,50427165,4870,4870,4870,4870,0
|
|
20231024,112400,50427165,4870,4870,4870,4870,1
|
|
20231024,112300,50422295,4865,4865,4865,4865,0
|
|
20231024,112200,50422295,4865,4865,4865,4865,0
|
|
20231024,112100,50422295,4865,4865,4865,4865,877
|
|
20231024,112000,46155690,4865,4865,4865,4865,0
|
|
20231024,111900,46155690,4865,4865,4865,4865,10
|
|
20231024,111800,46107040,4865,4860,4865,4860,52
|
|
20231024,111700,45854315,4855,4855,4855,4855,8
|
|
20231024,111600,45815475,4855,4855,4855,4855,6
|
|
20231024,111500,45786345,4855,4855,4855,4855,0
|
|
20231024,111400,45786345,4855,4855,4855,4855,0
|
|
20231024,111300,45786345,4855,4860,4860,4855,5
|
|
20231024,111200,45762055,4860,4860,4860,4860,31
|
|
20231024,111100,45611395,4855,4855,4855,4855,21
|
|
20231024,111000,45509440,4865,4860,4865,4855,402
|
|
20231024,110900,43557690,4860,4860,4860,4860,8
|
|
20231024,110800,43518810,4865,4865,4865,4865,2
|
|
20231024,110700,43509080,4870,4870,4870,4870,0
|
|
20231024,110600,43509080,4870,4870,4870,4870,0
|
|
20231024,110500,43509080,4870,4865,4870,4865,13
|
|
20231024,110400,43445810,4860,4860,4860,4860,7
|
|
20231024,110300,43411790,4870,4870,4870,4870,0
|
|
20231024,110200,43411790,4870,4860,4870,4860,9
|
|
20231024,110100,43368030,4875,4875,4875,4875,0
|
|
20231024,110000,43368030,4875,4875,4875,4875,0
|
|
20231024,105900,43368030,4875,4860,4875,4860,9
|
|
20231024,105800,43324260,4880,4865,4880,4865,4
|
|
20231024,105700,43304770,4870,4870,4870,4870,0
|
|
20231024,105600,43304770,4870,4870,4870,4870,0
|
|
20231024,105500,43304770,4870,4870,4870,4870,0
|
|
20231024,105400,43304770,4870,4890,4890,4870,9
|
|
20231024,105300,43260810,4890,4890,4890,4890,1
|
|
20231024,105200,43255920,4890,4890,4890,4890,0
|
|
20231024,105100,43255920,4890,4890,4890,4890,0
|
|
20231024,105000,43255920,4890,4895,4895,4890,827
|
|
20231024,104900,39211845,4910,4855,4910,4855,300
|
|
20231024,104800,37753620,4855,4855,4855,4855,412
|
|
20231024,104700,35753360,4850,4850,4850,4850,395
|
|
20231024,104600,33837610,4850,4850,4850,4850,0
|
|
20231024,104500,33837610,4850,4845,4850,4845,5
|
|
20231024,104400,33813375,4845,4845,4845,4845,0
|
|
20231024,104300,33813375,4845,4845,4845,4845,97
|
|
20231024,104200,33343410,4845,4840,4845,4840,7
|
|
20231024,104100,33309525,4840,4840,4840,4840,5
|
|
20231024,104000,33285325,4840,4840,4840,4840,7
|
|
20231024,103900,33251445,4840,4840,4840,4840,99
|
|
20231024,103800,32772285,4840,4845,4845,4840,5
|
|
20231024,103700,32748075,4845,4845,4845,4845,3
|
|
20231024,103600,32733540,4845,4850,4850,4845,3
|
|
20231024,103500,32718995,4845,4845,4845,4845,6
|
|
20231024,103400,32689925,4845,4845,4845,4845,21
|
|
20231024,103300,32588180,4845,4840,4845,4840,154
|
|
20231024,103200,31842070,4840,4840,4840,4840,2
|
|
20231024,103100,31832390,4835,4835,4835,4835,0
|
|
20231024,103000,31832390,4835,4835,4835,4835,0
|
|
20231024,102900,31832390,4835,4835,4835,4835,0
|
|
20231024,102800,31832390,4835,4840,4850,4835,376
|
|
20231024,102700,30012525,4845,4840,4845,4840,55
|
|
20231024,102600,29746165,4850,4850,4860,4850,167
|
|
20231024,102500,28935215,4850,4880,4880,4850,360
|
|
20231024,102400,27182615,4880,4890,4890,4880,8
|
|
20231024,102300,27143555,4890,4890,4890,4890,3
|
|
20231024,102200,27128885,4900,4900,4900,4900,112
|
|
20231024,102100,26580085,4900,4910,4910,4900,181
|
|
20231024,102000,25692360,4910,4930,4930,4910,798
|
|
20231024,101900,21763110,4930,4930,4930,4925,24
|
|
20231024,101800,21644815,4930,4930,4930,4930,22
|
|
20231024,101700,21536355,4930,4930,4930,4930,2
|
|
20231024,101600,21526495,4925,4930,4930,4925,37
|
|
20231024,101500,21344105,4925,4935,4935,4925,41
|
|
20231024,101400,21141985,4935,4925,4935,4925,9
|
|
20231024,101300,21097625,4925,4925,4925,4925,1
|
|
20231024,101200,21092700,4925,4930,4930,4925,37
|
|
20231024,101100,20910325,4935,4935,4935,4935,4
|
|
20231024,101000,20890585,4940,4935,4940,4935,2
|
|
20231024,100900,20880710,4935,4935,4935,4935,5
|
|
20231024,100800,20856035,4925,4930,4930,4925,24
|
|
20231024,100700,20737725,4930,4930,4930,4930,19
|
|
20231024,100600,20644055,4930,4940,4940,4930,14
|
|
20231024,100500,20575025,4930,4940,4940,4930,357
|
|
20231024,100400,18811805,4940,4940,4940,4940,0
|
|
20231024,100300,18811805,4940,4940,4940,4940,301
|
|
20231024,100200,17324865,4940,4940,4940,4940,2
|
|
20231024,100100,17314985,4940,4940,4940,4940,0
|
|
20231024,100000,17314985,4940,4940,4940,4940,42
|
|
20231024,095900,17107505,4940,4950,4950,4940,132
|
|
20231024,095800,16454715,4950,4950,4950,4950,0
|
|
20231024,095700,16454715,4950,4950,4950,4950,2
|
|
20231024,095600,16444815,4950,4950,4950,4950,0
|
|
20231024,095500,16444815,4950,4950,4950,4950,2
|
|
20231024,095400,16434915,4950,4950,4950,4950,0
|
|
20231024,095300,16434915,4950,4950,4950,4950,0
|
|
20231024,095200,16434915,4950,4950,4950,4950,0
|
|
20231024,095100,16434915,4950,4950,4950,4950,2
|
|
20231024,095000,16425015,4940,4950,4950,4940,3
|
|
20231024,094900,16410175,4940,4940,4940,4940,2
|
|
20231024,094800,16400295,4940,4940,4940,4940,0
|
|
20231024,094700,16400295,4940,4940,4940,4940,2
|
|
20231024,094600,16390415,4940,4940,4940,4940,0
|
|
20231024,094500,16390415,4940,4940,4940,4940,16
|
|
20231024,094400,16311375,4940,4940,4940,4940,0
|
|
20231024,094300,16311375,4940,4940,4940,4940,5
|
|
20231024,094200,16286675,4960,4960,4960,4960,0
|
|
20231024,094100,16286675,4960,4960,4960,4960,1
|
|
20231024,094000,16281715,4940,4940,4940,4940,0
|
|
20231024,093900,16281715,4940,4940,4940,4940,2
|
|
20231024,093800,16271835,4965,4940,4965,4940,2
|
|
20231024,093700,16261930,4975,4975,4975,4975,1
|
|
20231024,093600,16256955,4980,4940,4980,4940,169
|
|
20231024,093500,15420930,4940,4940,4940,4940,2
|
|
20231024,093400,15411050,4945,4945,4945,4945,301
|
|
20231024,093300,13922605,4945,4940,4945,4940,3
|
|
20231024,093200,13907780,4945,4945,4945,4945,1
|
|
20231024,093100,13902835,4945,4945,4945,4940,4
|
|
20231024,093000,13883065,4940,4940,4940,4940,0
|
|
20231024,092900,13883065,4940,4940,4940,4940,2
|
|
20231024,092800,13873185,4945,4945,4945,4945,10
|
|
20231024,092700,13823735,4945,4940,4945,4940,49
|
|
20231024,092600,13581525,4945,4945,4945,4945,200
|
|
20231024,092500,12592525,4945,4945,4945,4945,111
|
|
20231024,092400,12043630,4945,4945,4945,4945,113
|
|
20231024,092300,11484845,4945,4945,4945,4945,108
|
|
20231024,092200,10950785,4945,4950,4950,4945,23
|
|
20231024,092100,10837045,4980,4965,4980,4965,100
|
|
20231024,092000,10339320,4945,4945,4945,4945,72
|
|
20231024,091900,9983280,4945,4945,4945,4945,340
|
|
20231024,091800,8301980,4950,4950,4950,4950,0
|
|
20231024,091700,8301980,4950,4950,4950,4950,0
|
|
20231024,091600,8301980,4950,4950,4950,4950,0
|
|
20231024,091500,8301980,4950,4950,4950,4950,259
|
|
20231024,091400,7019930,4985,4985,4985,4985,0
|
|
20231024,091300,7019930,4985,4985,4985,4985,0
|
|
20231024,091200,7019930,4985,4985,4985,4985,0
|
|
20231024,091100,7019930,4985,4985,4985,4985,0
|
|
20231024,091000,7019930,4985,4985,4985,4985,0
|
|
20231024,090900,7019930,4985,4985,4985,4985,30
|
|
20231024,090800,6870380,4985,4985,4985,4985,1
|
|
20231024,090700,6865395,4950,4950,4950,4950,283
|
|
20231024,090600,5464545,4975,4980,4980,4975,16
|
|
20231024,090500,5384940,4980,4980,4980,4980,1
|
|
20231024,090400,5379960,4980,4980,4980,4980,1
|
|
20231024,090300,5374980,4995,4995,4995,4995,1
|
|
20231024,090200,5369985,4995,5000,5000,4995,56
|
|
20231024,090100,5090260,5000,5000,5000,5000,1
|
|
20231024,090000,5085260,5020,5020,5020,5020,1013
|