633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,193000,381058300,4610,4610,4610,4610,582
|
|
20241023,192900,381058300,4610,4610,4610,4610,0
|
|
20241023,192800,381058300,4610,4610,4610,4610,0
|
|
20241023,192700,381058300,4610,4610,4610,4610,0
|
|
20241023,192600,381058300,4610,4610,4610,4610,0
|
|
20241023,192500,381058300,4610,4610,4610,4610,0
|
|
20241023,192400,381058300,4610,4610,4610,4610,0
|
|
20241023,192300,381058300,4610,4610,4610,4610,0
|
|
20241023,192200,381058300,4610,4610,4610,4610,0
|
|
20241023,192100,381058300,4610,4610,4610,4610,0
|
|
20241023,192000,381058300,4610,4610,4610,4610,0
|
|
20241023,191900,381058300,4610,4610,4610,4610,0
|
|
20241023,191800,381058300,4610,4610,4610,4610,0
|
|
20241023,191700,381058300,4610,4610,4610,4610,0
|
|
20241023,191600,381058300,4610,4610,4610,4610,0
|
|
20241023,191500,381058300,4610,4610,4610,4610,0
|
|
20241023,191400,381058300,4610,4610,4610,4610,0
|
|
20241023,191300,381058300,4610,4610,4610,4610,0
|
|
20241023,191200,381058300,4610,4610,4610,4610,0
|
|
20241023,191100,381058300,4610,4610,4610,4610,0
|
|
20241023,191000,381058300,4610,4610,4610,4610,0
|
|
20241023,190900,381058300,4610,4610,4610,4610,0
|
|
20241023,190800,381058300,4610,4610,4610,4610,0
|
|
20241023,190700,381058300,4610,4610,4610,4610,0
|
|
20241023,190600,381058300,4610,4610,4610,4610,0
|
|
20241023,190500,381058300,4610,4610,4610,4610,0
|
|
20241023,190400,381058300,4610,4610,4610,4610,0
|
|
20241023,190300,381058300,4610,4610,4610,4610,0
|
|
20241023,190200,381058300,4610,4610,4610,4610,0
|
|
20241023,190100,381058300,4610,4610,4610,4610,0
|
|
20241023,190000,381058300,4610,4610,4610,4610,582
|
|
20241023,185900,381058300,4610,4610,4610,4610,0
|
|
20241023,185800,381058300,4610,4610,4610,4610,0
|
|
20241023,185700,381058300,4610,4610,4610,4610,0
|
|
20241023,185600,381058300,4610,4610,4610,4610,0
|
|
20241023,185500,381058300,4610,4610,4610,4610,0
|
|
20241023,185400,381058300,4610,4610,4610,4610,0
|
|
20241023,185300,381058300,4610,4610,4610,4610,0
|
|
20241023,185200,381058300,4610,4610,4610,4610,0
|
|
20241023,185100,381058300,4610,4610,4610,4610,0
|
|
20241023,185000,381058300,4610,4610,4610,4610,0
|
|
20241023,184900,381058300,4610,4610,4610,4610,0
|
|
20241023,184800,381058300,4610,4610,4610,4610,0
|
|
20241023,184700,381058300,4610,4610,4610,4610,0
|
|
20241023,184600,381058300,4610,4610,4610,4610,0
|
|
20241023,184500,381058300,4610,4610,4610,4610,0
|
|
20241023,184400,381058300,4610,4610,4610,4610,0
|
|
20241023,184300,381058300,4610,4610,4610,4610,0
|
|
20241023,184200,381058300,4610,4610,4610,4610,0
|
|
20241023,184100,381058300,4610,4610,4610,4610,0
|
|
20241023,184000,381058300,4610,4610,4610,4610,0
|
|
20241023,183900,381058300,4610,4610,4610,4610,0
|
|
20241023,183800,381058300,4610,4610,4610,4610,0
|
|
20241023,183700,381058300,4610,4610,4610,4610,0
|
|
20241023,183600,381058300,4610,4610,4610,4610,0
|
|
20241023,183500,381058300,4610,4610,4610,4610,0
|
|
20241023,183400,381058300,4610,4610,4610,4610,0
|
|
20241023,183300,381058300,4610,4610,4610,4610,0
|
|
20241023,183200,381058300,4610,4610,4610,4610,0
|
|
20241023,183100,381058300,4610,4610,4610,4610,0
|
|
20241023,183000,381058300,4610,4610,4610,4610,582
|
|
20241023,182900,381058300,4610,4610,4610,4610,0
|
|
20241023,182800,381058300,4610,4610,4610,4610,0
|
|
20241023,182700,381058300,4610,4610,4610,4610,0
|
|
20241023,182600,381058300,4610,4610,4610,4610,0
|
|
20241023,182500,381058300,4610,4610,4610,4610,0
|
|
20241023,182400,381058300,4610,4610,4610,4610,0
|
|
20241023,182300,381058300,4610,4610,4610,4610,0
|
|
20241023,182200,381058300,4610,4610,4610,4610,0
|
|
20241023,182100,381058300,4610,4610,4610,4610,0
|
|
20241023,182000,381058300,4610,4610,4610,4610,0
|
|
20241023,181900,381058300,4610,4610,4610,4610,0
|
|
20241023,181800,381058300,4610,4610,4610,4610,0
|
|
20241023,181700,381058300,4610,4610,4610,4610,0
|
|
20241023,181600,381058300,4610,4610,4610,4610,0
|
|
20241023,181500,381058300,4610,4610,4610,4610,0
|
|
20241023,181400,381058300,4610,4610,4610,4610,0
|
|
20241023,181300,381058300,4610,4610,4610,4610,0
|
|
20241023,181200,381058300,4610,4610,4610,4610,0
|
|
20241023,181100,381058300,4610,4610,4610,4610,0
|
|
20241023,181000,381058300,4610,4610,4610,4610,0
|
|
20241023,180900,381058300,4610,4610,4610,4610,0
|
|
20241023,180800,381058300,4610,4610,4610,4610,0
|
|
20241023,180700,381058300,4610,4610,4610,4610,0
|
|
20241023,180600,381058300,4610,4610,4610,4610,0
|
|
20241023,180500,381058300,4610,4610,4610,4610,0
|
|
20241023,180400,381058300,4610,4610,4610,4610,0
|
|
20241023,180300,381058300,4610,4610,4610,4610,0
|
|
20241023,180200,381058300,4610,4610,4610,4610,0
|
|
20241023,180100,381058300,4610,4610,4610,4610,0
|
|
20241023,180000,381058300,4610,4610,4610,4610,582
|
|
20241023,175900,381058300,4610,4610,4610,4610,0
|
|
20241023,175800,381058300,4610,4610,4610,4610,0
|
|
20241023,175700,381058300,4610,4610,4610,4610,0
|
|
20241023,175600,381058300,4610,4610,4610,4610,0
|
|
20241023,175500,381058300,4610,4610,4610,4610,0
|
|
20241023,175400,381058300,4610,4610,4610,4610,0
|
|
20241023,175300,381058300,4610,4610,4610,4610,0
|
|
20241023,175200,381058300,4610,4610,4610,4610,0
|
|
20241023,175100,381058300,4610,4610,4610,4610,0
|
|
20241023,175000,381058300,4610,4610,4610,4610,0
|
|
20241023,174900,381058300,4610,4610,4610,4610,0
|
|
20241023,174800,381058300,4610,4610,4610,4610,0
|
|
20241023,174700,381058300,4610,4610,4610,4610,0
|
|
20241023,174600,381058300,4610,4610,4610,4610,0
|
|
20241023,174500,381058300,4610,4610,4610,4610,0
|
|
20241023,174400,381058300,4610,4610,4610,4610,0
|
|
20241023,174300,381058300,4610,4610,4610,4610,0
|
|
20241023,174200,381058300,4610,4610,4610,4610,0
|
|
20241023,174100,381058300,4610,4610,4610,4610,0
|
|
20241023,174000,381058300,4610,4610,4610,4610,0
|
|
20241023,173900,381058300,4610,4610,4610,4610,0
|
|
20241023,173800,381058300,4610,4610,4610,4610,0
|
|
20241023,173700,381058300,4610,4610,4610,4610,0
|
|
20241023,173600,381058300,4610,4610,4610,4610,0
|
|
20241023,173500,381058300,4610,4610,4610,4610,0
|
|
20241023,173400,381058300,4610,4610,4610,4610,0
|
|
20241023,173300,381058300,4610,4610,4610,4610,0
|
|
20241023,173200,381058300,4610,4610,4610,4610,0
|
|
20241023,173100,381058300,4610,4610,4610,4610,0
|
|
20241023,173000,381058300,4610,4610,4610,4610,582
|
|
20241023,172900,381058300,4610,4610,4610,4610,0
|
|
20241023,172800,381058300,4610,4610,4610,4610,0
|
|
20241023,172700,381058300,4610,4610,4610,4610,0
|
|
20241023,172600,381058300,4610,4610,4610,4610,0
|
|
20241023,172500,381058300,4610,4610,4610,4610,0
|
|
20241023,172400,381058300,4610,4610,4610,4610,0
|
|
20241023,172300,381058300,4610,4610,4610,4610,0
|
|
20241023,172200,381058300,4610,4610,4610,4610,0
|
|
20241023,172100,381058300,4610,4610,4610,4610,0
|
|
20241023,172000,381058300,4610,4610,4610,4610,0
|
|
20241023,171900,381058300,4610,4610,4610,4610,0
|
|
20241023,171800,381058300,4610,4610,4610,4610,0
|
|
20241023,171700,381058300,4610,4610,4610,4610,0
|
|
20241023,171600,381058300,4610,4610,4610,4610,0
|
|
20241023,171500,381058300,4610,4610,4610,4610,0
|
|
20241023,171400,381058300,4610,4610,4610,4610,0
|
|
20241023,171300,381058300,4610,4610,4610,4610,0
|
|
20241023,171200,381058300,4610,4610,4610,4610,0
|
|
20241023,171100,381058300,4610,4610,4610,4610,0
|
|
20241023,171000,381058300,4610,4610,4610,4610,0
|
|
20241023,170900,381058300,4610,4610,4610,4610,0
|
|
20241023,170800,381058300,4610,4610,4610,4610,0
|
|
20241023,170700,381058300,4610,4610,4610,4610,0
|
|
20241023,170600,381058300,4610,4610,4610,4610,0
|
|
20241023,170500,381058300,4610,4610,4610,4610,0
|
|
20241023,170400,381058300,4610,4610,4610,4610,0
|
|
20241023,170300,381058300,4610,4610,4610,4610,0
|
|
20241023,170200,381058300,4610,4610,4610,4610,0
|
|
20241023,170100,381058300,4610,4610,4610,4610,0
|
|
20241023,170000,381058300,4610,4610,4610,4610,582
|
|
20241023,165900,381058300,4610,4610,4610,4610,0
|
|
20241023,165800,381058300,4610,4610,4610,4610,0
|
|
20241023,165700,381058300,4610,4610,4610,4610,0
|
|
20241023,165600,381058300,4610,4610,4610,4610,0
|
|
20241023,165500,381058300,4610,4610,4610,4610,0
|
|
20241023,165400,381058300,4610,4610,4610,4610,0
|
|
20241023,165300,381058300,4610,4610,4610,4610,0
|
|
20241023,165200,381058300,4610,4610,4610,4610,0
|
|
20241023,165100,381058300,4610,4610,4610,4610,0
|
|
20241023,165000,381058300,4610,4610,4610,4610,0
|
|
20241023,164900,381058300,4610,4610,4610,4610,0
|
|
20241023,164800,381058300,4610,4610,4610,4610,0
|
|
20241023,164700,381058300,4610,4610,4610,4610,0
|
|
20241023,164600,381058300,4610,4610,4610,4610,0
|
|
20241023,164500,381058300,4610,4610,4610,4610,0
|
|
20241023,164400,381058300,4610,4610,4610,4610,0
|
|
20241023,164300,381058300,4610,4610,4610,4610,0
|
|
20241023,164200,381058300,4610,4610,4610,4610,0
|
|
20241023,164100,381058300,4610,4610,4610,4610,0
|
|
20241023,164000,381058300,4610,4610,4610,4610,0
|
|
20241023,163900,381058300,4610,4610,4610,4610,0
|
|
20241023,163800,381058300,4610,4610,4610,4610,0
|
|
20241023,163700,381058300,4610,4610,4610,4610,0
|
|
20241023,163600,381058300,4610,4610,4610,4610,0
|
|
20241023,163500,381058300,4610,4610,4610,4610,0
|
|
20241023,163400,381058300,4610,4610,4610,4610,0
|
|
20241023,163300,381058300,4610,4610,4610,4610,0
|
|
20241023,163200,381058300,4610,4610,4610,4610,0
|
|
20241023,163100,381058300,4610,4610,4610,4610,0
|
|
20241023,163000,381058300,4610,4610,4610,4610,582
|
|
20241023,162900,381058300,4610,4610,4610,4610,0
|
|
20241023,162800,381058300,4610,4610,4610,4610,0
|
|
20241023,162700,381058300,4610,4610,4610,4610,0
|
|
20241023,162600,381058300,4610,4610,4610,4610,0
|
|
20241023,162500,381058300,4610,4610,4610,4610,0
|
|
20241023,162400,381058300,4610,4610,4610,4610,0
|
|
20241023,162300,381058300,4610,4610,4610,4610,0
|
|
20241023,162200,381058300,4610,4610,4610,4610,0
|
|
20241023,162100,381058300,4610,4610,4610,4610,0
|
|
20241023,162000,381058300,4610,4610,4610,4610,0
|
|
20241023,161900,381058300,4610,4610,4610,4610,0
|
|
20241023,161800,381058300,4610,4610,4610,4610,0
|
|
20241023,161700,381058300,4610,4610,4610,4610,0
|
|
20241023,161600,381058300,4610,4610,4610,4610,0
|
|
20241023,161500,381058300,4610,4610,4610,4610,0
|
|
20241023,161400,381058300,4610,4610,4610,4610,0
|
|
20241023,161300,381058300,4610,4610,4610,4610,0
|
|
20241023,161200,381058300,4610,4610,4610,4610,0
|
|
20241023,161100,381058300,4610,4610,4610,4610,0
|
|
20241023,161000,381058300,4610,4610,4610,4610,0
|
|
20241023,160900,381058300,4610,4610,4610,4610,0
|
|
20241023,160800,381058300,4610,4610,4610,4610,0
|
|
20241023,160700,381058300,4610,4610,4610,4610,0
|
|
20241023,160600,381058300,4610,4610,4610,4610,0
|
|
20241023,160500,381058300,4610,4610,4610,4610,0
|
|
20241023,160400,381058300,4610,4610,4610,4610,0
|
|
20241023,160300,381058300,4610,4610,4610,4610,0
|
|
20241023,160200,381058300,4610,4610,4610,4610,0
|
|
20241023,160100,381058300,4610,4610,4610,4610,0
|
|
20241023,160000,381058300,4610,4610,4610,4610,582
|
|
20241023,155900,381058300,4610,4610,4610,4610,0
|
|
20241023,155800,381058300,4610,4610,4610,4610,0
|
|
20241023,155700,381058300,4610,4610,4610,4610,0
|
|
20241023,155600,381058300,4610,4610,4610,4610,0
|
|
20241023,155500,381058300,4610,4610,4610,4610,0
|
|
20241023,155400,381058300,4610,4610,4610,4610,0
|
|
20241023,155300,381058300,4610,4610,4610,4610,0
|
|
20241023,155200,381058300,4610,4610,4610,4610,0
|
|
20241023,155100,381058300,4610,4610,4610,4610,0
|
|
20241023,155000,381058300,4610,4610,4610,4610,0
|
|
20241023,154900,381058300,4610,4610,4610,4610,0
|
|
20241023,154800,381058300,4610,4610,4610,4610,0
|
|
20241023,154700,381058300,4610,4610,4610,4610,0
|
|
20241023,154600,381058300,4610,4610,4610,4610,0
|
|
20241023,154500,381058300,4610,4610,4610,4610,0
|
|
20241023,154400,381058300,4610,4610,4610,4610,0
|
|
20241023,154300,381058300,4610,4610,4610,4610,0
|
|
20241023,154200,381058300,4610,4610,4610,4610,0
|
|
20241023,154100,381058300,4610,4610,4610,4610,0
|
|
20241023,154000,381058300,4610,4610,4610,4610,0
|
|
20241023,153900,381058300,4610,4610,4610,4610,0
|
|
20241023,153800,381058300,4610,4610,4610,4610,0
|
|
20241023,153700,381058300,4610,4610,4610,4610,0
|
|
20241023,153600,381058300,4610,4610,4610,4610,0
|
|
20241023,153500,381058300,4610,4610,4610,4610,0
|
|
20241023,153400,381058300,4610,4610,4610,4610,0
|
|
20241023,153300,381058300,4610,4610,4610,4610,0
|
|
20241023,153200,381058300,4610,4610,4610,4610,0
|
|
20241023,153100,381058300,4610,4610,4610,4610,0
|
|
20241023,153000,381058300,4610,4610,4610,4610,1164
|
|
20241023,152900,378375280,4620,4620,4620,4620,0
|
|
20241023,152800,378375280,4620,4620,4620,4620,0
|
|
20241023,152700,378375280,4620,4620,4620,4620,0
|
|
20241023,152600,378375280,4620,4620,4620,4620,0
|
|
20241023,152500,378375280,4620,4620,4620,4620,0
|
|
20241023,152400,378375280,4620,4620,4620,4620,0
|
|
20241023,152300,378375280,4620,4620,4620,4620,0
|
|
20241023,152200,378375280,4620,4620,4620,4620,0
|
|
20241023,152100,378375280,4620,4620,4620,4620,0
|
|
20241023,152000,378375280,4620,4620,4620,4620,0
|
|
20241023,151900,378375280,4620,4595,4625,4595,107
|
|
20241023,151800,377882945,4595,4590,4620,4590,219
|
|
20241023,151700,376877540,4625,4590,4625,4585,167
|
|
20241023,151600,376109190,4600,4610,4635,4600,5324
|
|
20241023,151500,351480295,4610,4600,4630,4600,54
|
|
20241023,151400,351230945,4600,4595,4685,4590,278
|
|
20241023,151300,349949925,4585,4580,4720,4575,5167
|
|
20241023,151200,325967890,4580,4555,4580,4555,2320
|
|
20241023,151100,315365950,4550,4540,4550,4540,110
|
|
20241023,151000,314866450,4540,4540,4540,4540,1
|
|
20241023,150900,314861910,4540,4540,4540,4540,0
|
|
20241023,150800,314861910,4540,4540,4540,4540,0
|
|
20241023,150700,314861910,4540,4540,4540,4540,0
|
|
20241023,150600,314861910,4540,4540,4540,4540,1055
|
|
20241023,150500,310072210,4540,4540,4540,4540,10
|
|
20241023,150400,310026810,4550,4550,4550,4550,820
|
|
20241023,150300,306295810,4550,4560,4560,4550,241
|
|
20241023,150200,305199250,4560,4550,4560,4550,8
|
|
20241023,150100,305162800,4550,4550,4550,4550,113
|
|
20241023,150000,304648650,4550,4550,4550,4550,6
|
|
20241023,145900,304621350,4560,4550,4575,4550,131
|
|
20241023,145800,304023780,4550,4560,4560,4550,337
|
|
20241023,145700,302490060,4550,4550,4550,4550,0
|
|
20241023,145600,302490060,4550,4550,4550,4550,500
|
|
20241023,145500,300215060,4540,4540,4540,4540,20
|
|
20241023,145400,300124260,4535,4545,4560,4535,3384
|
|
20241023,145300,284729480,4540,4520,4540,4520,1468
|
|
20241023,145200,278078280,4520,4510,4520,4510,676
|
|
20241023,145100,275024740,4505,4505,4505,4505,0
|
|
20241023,145000,275024740,4505,4505,4505,4505,1
|
|
20241023,144900,275020235,4505,4505,4505,4505,0
|
|
20241023,144800,275020235,4505,4500,4505,4500,227
|
|
20241023,144700,273998350,4480,4480,4480,4480,0
|
|
20241023,144600,273998350,4480,4480,4480,4480,0
|
|
20241023,144500,273998350,4480,4480,4480,4480,0
|
|
20241023,144400,273998350,4480,4480,4480,4480,4
|
|
20241023,144300,273980430,4480,4480,4480,4480,0
|
|
20241023,144200,273980430,4480,4480,4480,4480,17
|
|
20241023,144100,273904270,4475,4475,4475,4475,3
|
|
20241023,144000,273890845,4470,4470,4470,4470,0
|
|
20241023,143900,273890845,4470,4470,4470,4470,0
|
|
20241023,143800,273890845,4470,4470,4470,4470,0
|
|
20241023,143700,273890845,4470,4470,4470,4470,0
|
|
20241023,143600,273890845,4470,4470,4470,4470,0
|
|
20241023,143500,273890845,4470,4500,4500,4470,962
|
|
20241023,143400,269587125,4500,4500,4500,4500,2
|
|
20241023,143300,269578125,4500,4500,4500,4500,0
|
|
20241023,143200,269578125,4500,4500,4500,4500,0
|
|
20241023,143100,269578125,4500,4500,4500,4500,100
|
|
20241023,143000,269128125,4510,4510,4510,4510,0
|
|
20241023,142900,269128125,4510,4510,4510,4510,5
|
|
20241023,142800,269105575,4510,4510,4510,4510,0
|
|
20241023,142700,269105575,4510,4510,4510,4510,15
|
|
20241023,142600,269037925,4500,4500,4500,4500,71
|
|
20241023,142500,268718425,4495,4495,4495,4495,0
|
|
20241023,142400,268718425,4495,4495,4495,4495,30
|
|
20241023,142300,268583575,4500,4500,4500,4500,0
|
|
20241023,142200,268583575,4500,4500,4500,4500,42
|
|
20241023,142100,268394575,4500,4500,4500,4500,300
|
|
20241023,142000,267044575,4500,4500,4500,4500,0
|
|
20241023,141900,267044575,4500,4520,4520,4500,1449
|
|
20241023,141800,260505765,4515,4515,4515,4515,0
|
|
20241023,141700,260505765,4515,4515,4515,4515,50
|
|
20241023,141600,260280015,4520,4520,4520,4520,0
|
|
20241023,141500,260280015,4520,4520,4520,4520,2
|
|
20241023,141400,260270975,4520,4520,4520,4520,0
|
|
20241023,141300,260270975,4520,4525,4525,4520,1312
|
|
20241023,141200,254334205,4530,4530,4530,4530,51
|
|
20241023,141100,254103175,4530,4530,4530,4530,1
|
|
20241023,141000,254098645,4510,4510,4510,4510,0
|
|
20241023,140900,254098645,4510,4510,4510,4510,0
|
|
20241023,140800,254098645,4510,4505,4510,4505,114
|
|
20241023,140700,253584840,4505,4505,4505,4505,0
|
|
20241023,140600,253584840,4505,4505,4505,4505,5
|
|
20241023,140500,253562315,4505,4505,4505,4505,73
|
|
20241023,140400,253233450,4505,4505,4505,4505,205
|
|
20241023,140300,252309925,4510,4510,4510,4510,0
|
|
20241023,140200,252309925,4510,4510,4510,4510,0
|
|
20241023,140100,252309925,4510,4510,4510,4510,6
|
|
20241023,140000,252282865,4510,4510,4510,4510,58
|
|
20241023,135900,252021285,4510,4510,4510,4510,2
|
|
20241023,135800,252012265,4535,4535,4535,4535,5
|
|
20241023,135700,251989590,4530,4530,4530,4530,362
|
|
20241023,135600,250349730,4530,4530,4530,4530,100
|
|
20241023,135500,249896730,4510,4510,4510,4510,1151
|
|
20241023,135400,244705720,4540,4540,4540,4540,0
|
|
20241023,135300,244705720,4540,4540,4540,4540,0
|
|
20241023,135200,244705720,4540,4540,4540,4540,0
|
|
20241023,135100,244705720,4540,4540,4540,4540,0
|
|
20241023,135000,244705720,4540,4540,4540,4540,7
|
|
20241023,134900,244673940,4500,4500,4500,4500,110
|
|
20241023,134800,244178940,4500,4500,4500,4500,0
|
|
20241023,134700,244178940,4500,4500,4500,4500,0
|
|
20241023,134600,244178940,4500,4500,4540,4490,444
|
|
20241023,134500,242179430,4550,4520,4550,4520,707
|
|
20241023,134400,238976465,4505,4505,4505,4505,20
|
|
20241023,134300,238886365,4505,4505,4505,4505,6
|
|
20241023,134200,238859335,4480,4490,4505,4480,3254
|
|
20241023,134100,224235925,4485,4485,4485,4485,200
|
|
20241023,134000,223338925,4490,4490,4490,4490,10
|
|
20241023,133900,223294025,4490,4490,4490,4490,0
|
|
20241023,133800,223294025,4490,4490,4490,4490,16
|
|
20241023,133700,223222185,4490,4490,4490,4490,0
|
|
20241023,133600,223222185,4490,4490,4490,4490,0
|
|
20241023,133500,223222185,4490,4490,4490,4490,300
|
|
20241023,133400,221875185,4490,4490,4490,4490,0
|
|
20241023,133300,221875185,4490,4490,4490,4490,5
|
|
20241023,133200,221852735,4490,4490,4490,4490,0
|
|
20241023,133100,221852735,4490,4490,4490,4490,1
|
|
20241023,133000,221848245,4470,4485,4485,4470,1000
|
|
20241023,132900,217364520,4485,4485,4485,4485,85
|
|
20241023,132800,216983295,4485,4485,4485,4485,302
|
|
20241023,132700,215628825,4485,4485,4485,4485,0
|
|
20241023,132600,215628825,4485,4485,4485,4485,188
|
|
20241023,132500,214785645,4485,4480,4485,4480,50
|
|
20241023,132400,214561490,4485,4485,4485,4485,0
|
|
20241023,132300,214561490,4485,4470,4485,4470,303
|
|
20241023,132200,213204350,4475,4475,4475,4475,482
|
|
20241023,132100,211047400,4470,4470,4470,4470,0
|
|
20241023,132000,211047400,4470,4470,4470,4470,201
|
|
20241023,131900,210148930,4475,4475,4475,4475,15
|
|
20241023,131800,210081805,4470,4470,4470,4470,271
|
|
20241023,131700,208870435,4465,4465,4465,4465,0
|
|
20241023,131600,208870435,4465,4465,4465,4465,165
|
|
20241023,131500,208133710,4465,4465,4465,4465,0
|
|
20241023,131400,208133710,4465,4465,4465,4465,202
|
|
20241023,131300,207231780,4455,4455,4455,4455,0
|
|
20241023,131200,207231780,4455,4455,4455,4455,0
|
|
20241023,131100,207231780,4455,4455,4455,4455,0
|
|
20241023,131000,207231780,4455,4450,4455,4450,354
|
|
20241023,130900,205656440,4445,4445,4445,4440,255
|
|
20241023,130800,204524015,4445,4445,4445,4445,10
|
|
20241023,130700,204479565,4430,4430,4430,4430,14
|
|
20241023,130600,204417545,4450,4450,4450,4450,15
|
|
20241023,130500,204350795,4450,4450,4450,4450,0
|
|
20241023,130400,204350795,4450,4450,4450,4450,5
|
|
20241023,130300,204328545,4450,4450,4450,4450,0
|
|
20241023,130200,204328545,4450,4450,4450,4450,0
|
|
20241023,130100,204328545,4450,4450,4450,4450,1
|
|
20241023,130000,204324095,4450,4450,4450,4450,0
|
|
20241023,125900,204324095,4450,4450,4450,4450,0
|
|
20241023,125800,204324095,4450,4450,4450,4450,0
|
|
20241023,125700,204324095,4450,4450,4450,4450,910
|
|
20241023,125600,200274595,4450,4450,4450,4450,1
|
|
20241023,125500,200270145,4445,4445,4445,4445,0
|
|
20241023,125400,200270145,4445,4445,4445,4445,139
|
|
20241023,125300,199652290,4435,4435,4435,4435,25
|
|
20241023,125200,199541415,4445,4445,4445,4445,0
|
|
20241023,125100,199541415,4445,4445,4445,4445,0
|
|
20241023,125000,199541415,4445,4445,4445,4445,597
|
|
20241023,124900,196887750,4445,4450,4450,4445,213
|
|
20241023,124800,195940915,4445,4445,4445,4445,100
|
|
20241023,124700,195496415,4445,4445,4445,4445,0
|
|
20241023,124600,195496415,4445,4445,4445,4445,0
|
|
20241023,124500,195496415,4445,4445,4445,4445,30
|
|
20241023,124400,195363065,4445,4445,4445,4445,119
|
|
20241023,124300,194834110,4445,4445,4445,4445,1
|
|
20241023,124200,194829665,4445,4445,4445,4445,1
|
|
20241023,124100,194825220,4445,4445,4445,4445,0
|
|
20241023,124000,194825220,4445,4445,4445,4445,5
|
|
20241023,123900,194802995,4445,4445,4445,4445,5
|
|
20241023,123800,194780770,4445,4430,4445,4430,806
|
|
20241023,123700,191210100,4430,4430,4430,4430,847
|
|
20241023,123600,187457890,4430,4430,4430,4430,0
|
|
20241023,123500,187457890,4430,4430,4430,4430,0
|
|
20241023,123400,187457890,4430,4435,4435,4430,180
|
|
20241023,123300,186659985,4440,4440,4440,4440,229
|
|
20241023,123200,185643225,4435,4435,4435,4435,0
|
|
20241023,123100,185643225,4435,4440,4440,4435,24
|
|
20241023,123000,185536780,4440,4440,4440,4440,320
|
|
20241023,122900,184115980,4440,4440,4440,4440,55
|
|
20241023,122800,183871780,4440,4440,4440,4440,45
|
|
20241023,122700,183671980,4450,4450,4450,4450,0
|
|
20241023,122600,183671980,4450,4450,4450,4450,0
|
|
20241023,122500,183671980,4450,4450,4450,4450,0
|
|
20241023,122400,183671980,4450,4450,4450,4450,0
|
|
20241023,122300,183671980,4450,4450,4450,4450,0
|
|
20241023,122200,183671980,4450,4450,4450,4450,3
|
|
20241023,122100,183658630,4450,4450,4450,4450,1004
|
|
20241023,122000,179190830,4440,4440,4440,4440,0
|
|
20241023,121900,179190830,4440,4440,4440,4440,0
|
|
20241023,121800,179190830,4440,4440,4440,4440,0
|
|
20241023,121700,179190830,4440,4440,4440,4440,0
|
|
20241023,121600,179190830,4440,4440,4440,4440,317
|
|
20241023,121500,177783350,4450,4450,4450,4450,1
|
|
20241023,121400,177778900,4450,4450,4450,4450,0
|
|
20241023,121300,177778900,4450,4450,4450,4450,14
|
|
20241023,121200,177716600,4455,4460,4460,4455,48
|
|
20241023,121100,177502745,4460,4460,4460,4460,0
|
|
20241023,121000,177502745,4460,4460,4460,4460,19
|
|
20241023,120900,177418005,4465,4465,4465,4465,0
|
|
20241023,120800,177418005,4465,4465,4465,4465,0
|
|
20241023,120700,177418005,4465,4465,4465,4465,0
|
|
20241023,120600,177418005,4465,4465,4465,4465,40
|
|
20241023,120500,177239405,4465,4465,4465,4465,0
|
|
20241023,120400,177239405,4465,4465,4465,4465,75
|
|
20241023,120300,176904530,4460,4460,4460,4460,10
|
|
20241023,120200,176859930,4460,4460,4460,4460,1
|
|
20241023,120100,176855470,4460,4460,4460,4455,533
|
|
20241023,120000,174478545,4455,4455,4455,4455,0
|
|
20241023,115900,174478545,4455,4455,4455,4455,0
|
|
20241023,115800,174478545,4455,4460,4460,4455,73
|
|
20241023,115700,174153015,4460,4460,4460,4460,0
|
|
20241023,115600,174153015,4460,4460,4460,4460,11
|
|
20241023,115500,174103955,4465,4465,4465,4465,0
|
|
20241023,115400,174103955,4465,4465,4465,4465,0
|
|
20241023,115300,174103955,4465,4465,4465,4465,42
|
|
20241023,115200,173916425,4470,4470,4470,4470,10
|
|
20241023,115100,173871725,4465,4465,4465,4465,1
|
|
20241023,115000,173867260,4465,4465,4465,4465,50
|
|
20241023,114900,173644010,4465,4465,4465,4465,0
|
|
20241023,114800,173644010,4465,4465,4465,4465,0
|
|
20241023,114700,173644010,4465,4465,4465,4465,0
|
|
20241023,114600,173644010,4465,4465,4465,4465,1
|
|
20241023,114500,173639545,4470,4470,4470,4470,1
|
|
20241023,114400,173635075,4470,4470,4470,4470,10
|
|
20241023,114300,173590375,4485,4485,4485,4485,170
|
|
20241023,114200,172827925,4490,4490,4490,4490,0
|
|
20241023,114100,172827925,4490,4490,4490,4490,0
|
|
20241023,114000,172827925,4490,4490,4490,4490,2
|
|
20241023,113900,172818945,4485,4485,4485,4485,0
|
|
20241023,113800,172818945,4485,4485,4485,4485,46
|
|
20241023,113700,172612635,4490,4485,4490,4485,219
|
|
20241023,113600,171630395,4485,4485,4485,4485,20
|
|
20241023,113500,171540695,4485,4485,4485,4485,0
|
|
20241023,113400,171540695,4485,4485,4485,4485,10
|
|
20241023,113300,171495845,4485,4485,4485,4485,70
|
|
20241023,113200,171181895,4485,4485,4485,4485,12
|
|
20241023,113100,171128075,4485,4470,4485,4470,300
|
|
20241023,113000,169783760,4465,4475,4475,4465,74
|
|
20241023,112900,169453120,4475,4475,4475,4475,0
|
|
20241023,112800,169453120,4475,4470,4475,4470,100
|
|
20241023,112700,169006070,4465,4465,4470,4465,7
|
|
20241023,112600,168974790,4450,4450,4450,4450,0
|
|
20241023,112500,168974790,4450,4450,4450,4450,0
|
|
20241023,112400,168974790,4450,4450,4450,4450,0
|
|
20241023,112300,168974790,4450,4450,4450,4450,0
|
|
20241023,112200,168974790,4450,4450,4450,4450,0
|
|
20241023,112100,168974790,4450,4450,4450,4450,0
|
|
20241023,112000,168974790,4450,4450,4450,4450,0
|
|
20241023,111900,168974790,4450,4450,4450,4450,0
|
|
20241023,111800,168974790,4450,4440,4450,4440,348
|
|
20241023,111700,167427670,4440,4440,4440,4440,235
|
|
20241023,111600,166384270,4440,4440,4440,4440,400
|
|
20241023,111500,164608270,4420,4420,4420,4420,0
|
|
20241023,111400,164608270,4420,4420,4420,4420,0
|
|
20241023,111300,164608270,4420,4420,4420,4420,0
|
|
20241023,111200,164608270,4420,4420,4420,4420,0
|
|
20241023,111100,164608270,4420,4400,4420,4400,69
|
|
20241023,111000,164304290,4395,4395,4395,4395,0
|
|
20241023,110900,164304290,4395,4395,4395,4395,0
|
|
20241023,110800,164304290,4395,4400,4415,4395,1087
|
|
20241023,110700,159508035,4395,4395,4395,4395,25
|
|
20241023,110600,159398160,4395,4395,4395,4395,960
|
|
20241023,110500,155178960,4395,4395,4395,4395,0
|
|
20241023,110400,155178960,4395,4395,4395,4395,0
|
|
20241023,110300,155178960,4395,4395,4395,4395,8
|
|
20241023,110200,155143800,4395,4395,4395,4395,988
|
|
20241023,110100,150801540,4400,4400,4400,4400,0
|
|
20241023,110000,150801540,4400,4400,4400,4400,38
|
|
20241023,105900,150634340,4415,4415,4415,4415,0
|
|
20241023,105800,150634340,4415,4415,4415,4415,0
|
|
20241023,105700,150634340,4415,4415,4415,4415,0
|
|
20241023,105600,150634340,4415,4415,4415,4415,0
|
|
20241023,105500,150634340,4415,4415,4415,4415,1
|
|
20241023,105400,150629925,4420,4420,4420,4420,0
|
|
20241023,105300,150629925,4420,4400,4420,4400,276
|
|
20241023,105200,149415105,4400,4400,4400,4400,0
|
|
20241023,105100,149415105,4400,4400,4420,4400,562
|
|
20241023,105000,146931305,4415,4415,4415,4415,500
|
|
20241023,104900,144723805,4400,4400,4400,4400,1611
|
|
20241023,104800,137635405,4400,4400,4400,4400,10
|
|
20241023,104700,137591405,4400,4390,4400,4390,1131
|
|
20241023,104600,132616315,4385,4385,4385,4385,20
|
|
20241023,104500,132528615,4370,4370,4370,4370,0
|
|
20241023,104400,132528615,4370,4370,4370,4370,0
|
|
20241023,104300,132528615,4370,4370,4370,4370,20
|
|
20241023,104200,132441215,4370,4370,4370,4370,150
|
|
20241023,104100,131785715,4385,4375,4385,4375,3661
|
|
20241023,104000,115748290,4380,4380,4380,4380,0
|
|
20241023,103900,115748290,4380,4380,4380,4380,0
|
|
20241023,103800,115748290,4380,4380,4380,4380,0
|
|
20241023,103700,115748290,4380,4380,4380,4380,112
|
|
20241023,103600,115257730,4380,4380,4380,4380,4
|
|
20241023,103500,115240210,4385,4385,4385,4385,0
|
|
20241023,103400,115240210,4385,4385,4385,4385,0
|
|
20241023,103300,115240210,4385,4385,4385,4385,0
|
|
20241023,103200,115240210,4385,4385,4385,4385,1
|
|
20241023,103100,115235825,4370,4370,4370,4370,20
|
|
20241023,103000,115148425,4365,4365,4365,4365,0
|
|
20241023,102900,115148425,4365,4365,4365,4365,1
|
|
20241023,102800,115144060,4400,4400,4400,4400,0
|
|
20241023,102700,115144060,4400,4400,4400,4400,0
|
|
20241023,102600,115144060,4400,4400,4400,4400,3
|
|
20241023,102500,115130860,4400,4400,4400,4400,4
|
|
20241023,102400,115113260,4410,4410,4410,4410,0
|
|
20241023,102300,115113260,4410,4410,4410,4410,0
|
|
20241023,102200,115113260,4410,4360,4410,4355,79
|
|
20241023,102100,114769150,4355,4355,4355,4355,0
|
|
20241023,102000,114769150,4355,4360,4360,4355,1626
|
|
20241023,101900,107684450,4360,4360,4360,4360,0
|
|
20241023,101800,107684450,4360,4375,4375,4360,694
|
|
20241023,101700,104649095,4400,4400,4400,4400,4
|
|
20241023,101600,104631495,4400,4375,4400,4375,22
|
|
20241023,101500,104535220,4400,4400,4400,4400,0
|
|
20241023,101400,104535220,4400,4400,4400,4400,0
|
|
20241023,101300,104535220,4400,4375,4400,4370,17
|
|
20241023,101200,104460855,4375,4375,4375,4375,0
|
|
20241023,101100,104460855,4375,4375,4375,4375,61
|
|
20241023,101000,104193980,4375,4375,4375,4375,340
|
|
20241023,100900,102706480,4375,4375,4375,4375,300
|
|
20241023,100800,101393980,4375,4390,4395,4375,401
|
|
20241023,100700,99636275,4390,4390,4390,4390,0
|
|
20241023,100600,99636275,4390,4390,4390,4390,0
|
|
20241023,100500,99636275,4390,4390,4390,4390,14
|
|
20241023,100400,99574815,4390,4390,4390,4390,0
|
|
20241023,100300,99574815,4390,4390,4390,4390,0
|
|
20241023,100200,99574815,4390,4390,4390,4390,1
|
|
20241023,100100,99570425,4390,4390,4390,4390,1
|
|
20241023,100000,99566035,4380,4385,4385,4380,100
|
|
20241023,095900,99127890,4385,4385,4385,4385,0
|
|
20241023,095800,99127890,4385,4385,4385,4385,30
|
|
20241023,095700,98996340,4385,4385,4385,4385,0
|
|
20241023,095600,98996340,4385,4390,4390,4385,203
|
|
20241023,095500,98105265,4390,4395,4395,4390,157
|
|
20241023,095400,97416030,4390,4390,4390,4390,0
|
|
20241023,095300,97416030,4390,4390,4390,4390,0
|
|
20241023,095200,97416030,4390,4395,4395,4390,880
|
|
20241023,095100,93549095,4395,4395,4395,4395,43
|
|
20241023,095000,93360110,4395,4390,4395,4390,2
|
|
20241023,094900,93351325,4395,4395,4395,4395,203
|
|
20241023,094800,92459140,4395,4395,4395,4395,0
|
|
20241023,094700,92459140,4395,4400,4400,4395,1600
|
|
20241023,094600,85424280,4410,4410,4410,4410,10
|
|
20241023,094500,85380180,4420,4420,4420,4405,192
|
|
20241023,094400,84532665,4415,4425,4425,4415,642
|
|
20241023,094300,81692240,4425,4425,4425,4420,370
|
|
20241023,094200,80055705,4420,4420,4420,4420,22
|
|
20241023,094100,79958465,4420,4415,4420,4415,52
|
|
20241023,094000,79728880,4400,4395,4400,4390,513
|
|
20241023,093900,77475760,4395,4395,4395,4395,0
|
|
20241023,093800,77475760,4395,4385,4395,4385,253
|
|
20241023,093700,76365090,4380,4380,4380,4380,38
|
|
20241023,093600,76198650,4370,4360,4370,4360,182
|
|
20241023,093500,75403435,4355,4355,4355,4355,0
|
|
20241023,093400,75403435,4355,4350,4355,4350,255
|
|
20241023,093300,74293280,4345,4345,4345,4345,40
|
|
20241023,093200,74119480,4330,4330,4330,4330,124
|
|
20241023,093100,73582560,4340,4335,4340,4335,1000
|
|
20241023,093000,69243060,4335,4335,4335,4325,212
|
|
20241023,092900,68324090,4330,4330,4330,4330,432
|
|
20241023,092800,66453530,4330,4330,4330,4330,0
|
|
20241023,092700,66453530,4330,4335,4335,4330,656
|
|
20241023,092600,63610520,4335,4325,4335,4325,929
|
|
20241023,092500,59587325,4335,4330,4335,4320,946
|
|
20241023,092400,55495545,4335,4335,4335,4335,143
|
|
20241023,092300,54875640,4335,4340,4340,4335,89
|
|
20241023,092200,54489820,4335,4335,4335,4335,200
|
|
20241023,092100,53622820,4340,4345,4345,4340,1243
|
|
20241023,092000,48223100,4345,4345,4345,4345,0
|
|
20241023,091900,48223100,4345,4350,4350,4345,10
|
|
20241023,091800,48179635,4355,4355,4355,4355,10
|
|
20241023,091700,48136085,4355,4355,4355,4355,0
|
|
20241023,091600,48136085,4355,4350,4355,4345,353
|
|
20241023,091500,46600580,4350,4350,4350,4345,1330
|
|
20241023,091400,40817505,4355,4360,4360,4355,56
|
|
20241023,091300,40573600,4360,4365,4365,4355,1797
|
|
20241023,091200,32743200,4370,4365,4370,4365,356
|
|
20241023,091100,31189230,4365,4370,4370,4365,332
|
|
20241023,091000,29739900,4370,4370,4375,4370,1259
|
|
20241023,090900,24234325,4375,4380,4380,4375,351
|
|
20241023,090800,22698510,4380,4385,4385,4380,609
|
|
20241023,090700,20029535,4390,4405,4405,4390,843
|
|
20241023,090600,16327070,4405,4400,4405,4395,1245
|
|
20241023,090500,10850845,4400,4415,4415,4400,102
|
|
20241023,090400,10402015,4400,4400,4400,4400,159
|
|
20241023,090300,9702415,4400,4400,4400,4400,1550
|
|
20241023,090200,2882415,4425,4425,4425,4425,101
|
|
20241023,090100,2435490,4425,4425,4425,4425,0
|
|
20241023,090000,2435490,4425,4395,4425,4395,554
|