587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,184400,759416150,4000,4000,4000,4000,2800
|
|
20241022,184300,759416150,4000,4000,4000,4000,0
|
|
20241022,184200,759416150,4000,4000,4000,4000,0
|
|
20241022,184100,759416150,4000,4000,4000,4000,0
|
|
20241022,184000,759416150,4000,4000,4000,4000,0
|
|
20241022,183900,759416150,4000,4000,4000,4000,0
|
|
20241022,183800,759416150,4000,4000,4000,4000,0
|
|
20241022,183700,759416150,4000,4000,4000,4000,0
|
|
20241022,183600,759416150,4000,4000,4000,4000,0
|
|
20241022,183500,759416150,4000,4000,4000,4000,0
|
|
20241022,183400,759416150,4000,4000,4000,4000,0
|
|
20241022,183300,759416150,4000,4000,4000,4000,0
|
|
20241022,183200,759416150,4000,4000,4000,4000,0
|
|
20241022,183100,759416150,4000,4000,4000,4000,0
|
|
20241022,183000,759416150,4000,4000,4000,4000,0
|
|
20241022,182900,759416150,4000,4000,4000,4000,0
|
|
20241022,182800,759416150,4000,4000,4000,4000,0
|
|
20241022,182700,759416150,4000,4000,4000,4000,0
|
|
20241022,182600,759416150,4000,4000,4000,4000,0
|
|
20241022,182500,759416150,4000,4000,4000,4000,0
|
|
20241022,182400,759416150,4000,4000,4000,4000,0
|
|
20241022,182300,759416150,4000,4000,4000,4000,0
|
|
20241022,182200,759416150,4000,4000,4000,4000,0
|
|
20241022,182100,759416150,4000,4000,4000,4000,0
|
|
20241022,182000,759416150,4000,4000,4000,4000,0
|
|
20241022,181900,759416150,4000,4000,4000,4000,0
|
|
20241022,181800,759416150,4000,4000,4000,4000,0
|
|
20241022,181700,759416150,4000,4000,4000,4000,0
|
|
20241022,181600,759416150,4000,4000,4000,4000,0
|
|
20241022,181500,759416150,4000,4000,4000,4000,0
|
|
20241022,181400,759416150,4000,4000,4000,4000,2800
|
|
20241022,181300,759416150,4000,4000,4000,4000,0
|
|
20241022,181200,759416150,4000,4000,4000,4000,0
|
|
20241022,181100,759416150,4000,4000,4000,4000,0
|
|
20241022,181000,759416150,4000,4000,4000,4000,0
|
|
20241022,180900,759416150,4000,4000,4000,4000,0
|
|
20241022,180800,759416150,4000,4000,4000,4000,0
|
|
20241022,180700,759416150,4000,4000,4000,4000,0
|
|
20241022,180600,759416150,4000,4000,4000,4000,0
|
|
20241022,180500,759416150,4000,4000,4000,4000,0
|
|
20241022,180400,759416150,4000,4000,4000,4000,0
|
|
20241022,180300,759416150,4000,4000,4000,4000,0
|
|
20241022,180200,759416150,4000,4000,4000,4000,0
|
|
20241022,180100,759416150,4000,4000,4000,4000,0
|
|
20241022,180000,759416150,4000,4000,4000,4000,0
|
|
20241022,175900,759416150,4000,4000,4000,4000,0
|
|
20241022,175800,759416150,4000,4000,4000,4000,0
|
|
20241022,175700,759416150,4000,4000,4000,4000,0
|
|
20241022,175600,759416150,4000,4000,4000,4000,0
|
|
20241022,175500,759416150,4000,4000,4000,4000,0
|
|
20241022,175400,759416150,4000,4000,4000,4000,0
|
|
20241022,175300,759416150,4000,4000,4000,4000,0
|
|
20241022,175200,759416150,4000,4000,4000,4000,0
|
|
20241022,175100,759416150,4000,4000,4000,4000,0
|
|
20241022,175000,759416150,4000,4000,4000,4000,0
|
|
20241022,174900,759416150,4000,4000,4000,4000,0
|
|
20241022,174800,759416150,4000,4000,4000,4000,0
|
|
20241022,174700,759416150,4000,4000,4000,4000,0
|
|
20241022,174600,759416150,4000,4000,4000,4000,0
|
|
20241022,174500,759416150,4000,4000,4000,4000,0
|
|
20241022,174400,759416150,4000,4000,4000,4000,2800
|
|
20241022,174300,759416150,4000,4000,4000,4000,0
|
|
20241022,174200,759416150,4000,4000,4000,4000,0
|
|
20241022,174100,759416150,4000,4000,4000,4000,0
|
|
20241022,174000,759416150,4000,4000,4000,4000,0
|
|
20241022,173900,759416150,4000,4000,4000,4000,0
|
|
20241022,173800,759416150,4000,4000,4000,4000,0
|
|
20241022,173700,759416150,4000,4000,4000,4000,0
|
|
20241022,173600,759416150,4000,4000,4000,4000,0
|
|
20241022,173500,759416150,4000,4000,4000,4000,0
|
|
20241022,173400,759416150,4000,4000,4000,4000,0
|
|
20241022,173300,759416150,4000,4000,4000,4000,0
|
|
20241022,173200,759416150,4000,4000,4000,4000,0
|
|
20241022,173100,759416150,4000,4000,4000,4000,0
|
|
20241022,173000,759416150,4000,4000,4000,4000,0
|
|
20241022,172900,759416150,4000,4000,4000,4000,0
|
|
20241022,172800,759416150,4000,4000,4000,4000,0
|
|
20241022,172700,759416150,4000,4000,4000,4000,0
|
|
20241022,172600,759416150,4000,4000,4000,4000,0
|
|
20241022,172500,759416150,4000,4000,4000,4000,0
|
|
20241022,172400,759416150,4000,4000,4000,4000,0
|
|
20241022,172300,759416150,4000,4000,4000,4000,0
|
|
20241022,172200,759416150,4000,4000,4000,4000,0
|
|
20241022,172100,759416150,4000,4000,4000,4000,0
|
|
20241022,172000,759416150,4000,4000,4000,4000,0
|
|
20241022,171900,759416150,4000,4000,4000,4000,0
|
|
20241022,171800,759416150,4000,4000,4000,4000,0
|
|
20241022,171700,759416150,4000,4000,4000,4000,0
|
|
20241022,171600,759416150,4000,4000,4000,4000,0
|
|
20241022,171500,759416150,4000,4000,4000,4000,0
|
|
20241022,171400,759416150,4000,4000,4000,4000,2800
|
|
20241022,171300,759416150,4000,4000,4000,4000,0
|
|
20241022,171200,759416150,4000,4000,4000,4000,0
|
|
20241022,171100,759416150,4000,4000,4000,4000,0
|
|
20241022,171000,759416150,4000,4000,4000,4000,0
|
|
20241022,170900,759416150,4000,4000,4000,4000,0
|
|
20241022,170800,759416150,4000,4000,4000,4000,0
|
|
20241022,170700,759416150,4000,4000,4000,4000,0
|
|
20241022,170600,759416150,4000,4000,4000,4000,0
|
|
20241022,170500,759416150,4000,4000,4000,4000,0
|
|
20241022,170400,759416150,4000,4000,4000,4000,0
|
|
20241022,170300,759416150,4000,4000,4000,4000,0
|
|
20241022,170200,759416150,4000,4000,4000,4000,0
|
|
20241022,170100,759416150,4000,4000,4000,4000,0
|
|
20241022,170000,759416150,4000,4000,4000,4000,0
|
|
20241022,165900,759416150,4000,4000,4000,4000,0
|
|
20241022,165800,759416150,4000,4000,4000,4000,0
|
|
20241022,165700,759416150,4000,4000,4000,4000,0
|
|
20241022,165600,759416150,4000,4000,4000,4000,0
|
|
20241022,165500,759416150,4000,4000,4000,4000,0
|
|
20241022,165400,759416150,4000,4000,4000,4000,0
|
|
20241022,165300,759416150,4000,4000,4000,4000,0
|
|
20241022,165200,759416150,4000,4000,4000,4000,0
|
|
20241022,165100,759416150,4000,4000,4000,4000,0
|
|
20241022,165000,759416150,4000,4000,4000,4000,0
|
|
20241022,164900,759416150,4000,4000,4000,4000,0
|
|
20241022,164800,759416150,4000,4000,4000,4000,0
|
|
20241022,164700,759416150,4000,4000,4000,4000,0
|
|
20241022,164600,759416150,4000,4000,4000,4000,0
|
|
20241022,164500,759416150,4000,4000,4000,4000,0
|
|
20241022,164400,759416150,4000,4000,4000,4000,2800
|
|
20241022,164300,759416150,4000,4000,4000,4000,0
|
|
20241022,164200,759416150,4000,4000,4000,4000,0
|
|
20241022,164100,759416150,4000,4000,4000,4000,0
|
|
20241022,164000,759416150,4000,4000,4000,4000,0
|
|
20241022,163900,759416150,4000,4000,4000,4000,0
|
|
20241022,163800,759416150,4000,4000,4000,4000,0
|
|
20241022,163700,759416150,4000,4000,4000,4000,0
|
|
20241022,163600,759416150,4000,4000,4000,4000,0
|
|
20241022,163500,759416150,4000,4000,4000,4000,0
|
|
20241022,163400,759416150,4000,4000,4000,4000,0
|
|
20241022,163300,759416150,4000,4000,4000,4000,0
|
|
20241022,163200,759416150,4000,4000,4000,4000,0
|
|
20241022,163100,759416150,4000,4000,4000,4000,0
|
|
20241022,163000,759416150,4000,4000,4000,4000,0
|
|
20241022,162900,759416150,4000,4000,4000,4000,0
|
|
20241022,162800,759416150,4000,4000,4000,4000,0
|
|
20241022,162700,759416150,4000,4000,4000,4000,0
|
|
20241022,162600,759416150,4000,4000,4000,4000,0
|
|
20241022,162500,759416150,4000,4000,4000,4000,0
|
|
20241022,162400,759416150,4000,4000,4000,4000,0
|
|
20241022,162300,759416150,4000,4000,4000,4000,0
|
|
20241022,162200,759416150,4000,4000,4000,4000,0
|
|
20241022,162100,759416150,4000,4000,4000,4000,0
|
|
20241022,162000,759416150,4000,4000,4000,4000,0
|
|
20241022,161900,759416150,4000,4000,4000,4000,0
|
|
20241022,161800,759416150,4000,4000,4000,4000,0
|
|
20241022,161700,759416150,4000,4000,4000,4000,0
|
|
20241022,161600,759416150,4000,4000,4000,4000,0
|
|
20241022,161500,759416150,4000,4000,4000,4000,0
|
|
20241022,161400,759416150,4000,4000,4000,4000,2800
|
|
20241022,161300,759416150,4000,4000,4000,4000,0
|
|
20241022,161200,759416150,4000,4000,4000,4000,0
|
|
20241022,161100,759416150,4000,4000,4000,4000,0
|
|
20241022,161000,759416150,4000,4000,4000,4000,0
|
|
20241022,160900,759416150,4000,4000,4000,4000,0
|
|
20241022,160800,759416150,4000,4000,4000,4000,0
|
|
20241022,160700,759416150,4000,4000,4000,4000,0
|
|
20241022,160600,759416150,4000,4000,4000,4000,0
|
|
20241022,160500,759416150,4000,4000,4000,4000,0
|
|
20241022,160400,759416150,4000,4000,4000,4000,0
|
|
20241022,160300,759416150,4000,4000,4000,4000,0
|
|
20241022,160200,759416150,4000,4000,4000,4000,0
|
|
20241022,160100,759416150,4000,4000,4000,4000,0
|
|
20241022,160000,759416150,4000,4000,4000,4000,0
|
|
20241022,155900,759416150,4000,4000,4000,4000,0
|
|
20241022,155800,759416150,4000,4000,4000,4000,0
|
|
20241022,155700,759416150,4000,4000,4000,4000,0
|
|
20241022,155600,759416150,4000,4000,4000,4000,0
|
|
20241022,155500,759416150,4000,4000,4000,4000,0
|
|
20241022,155400,759416150,4000,4000,4000,4000,0
|
|
20241022,155300,759416150,4000,4000,4000,4000,0
|
|
20241022,155200,759416150,4000,4000,4000,4000,0
|
|
20241022,155100,759416150,4000,4000,4000,4000,0
|
|
20241022,155000,759416150,4000,4000,4000,4000,0
|
|
20241022,154900,759416150,4000,4000,4000,4000,0
|
|
20241022,154800,759416150,4000,4000,4000,4000,0
|
|
20241022,154700,759416150,4000,4000,4000,4000,0
|
|
20241022,154600,759416150,4000,4000,4000,4000,0
|
|
20241022,154500,759416150,4000,4000,4000,4000,0
|
|
20241022,154400,759416150,4000,4000,4000,4000,2800
|
|
20241022,154300,759416150,4000,4000,4000,4000,0
|
|
20241022,154200,759416150,4000,4000,4000,4000,0
|
|
20241022,154100,759416150,4000,4000,4000,4000,0
|
|
20241022,154000,759416150,4000,4000,4000,4000,0
|
|
20241022,153900,759416150,4000,4000,4000,4000,0
|
|
20241022,153800,759416150,4000,4000,4000,4000,0
|
|
20241022,153700,759416150,4000,4000,4000,4000,0
|
|
20241022,153600,759416150,4000,4000,4000,4000,0
|
|
20241022,153500,759416150,4000,4000,4000,4000,0
|
|
20241022,153400,759416150,4000,4000,4000,4000,0
|
|
20241022,153300,759416150,4000,4000,4000,4000,0
|
|
20241022,153200,759416150,4000,4000,4000,4000,0
|
|
20241022,153100,759416150,4000,4000,4000,4000,0
|
|
20241022,153000,759416150,4000,4000,4000,4000,2800
|
|
20241022,152900,748216150,4020,4020,4020,4020,0
|
|
20241022,152800,748216150,4020,4020,4020,4020,0
|
|
20241022,152700,748216150,4020,4020,4020,4020,0
|
|
20241022,152600,748216150,4020,4020,4020,4020,0
|
|
20241022,152500,748216150,4020,4020,4020,4020,0
|
|
20241022,152400,748216150,4020,4020,4020,4020,0
|
|
20241022,152300,748216150,4020,4020,4020,4020,0
|
|
20241022,152200,748216150,4020,4020,4020,4020,0
|
|
20241022,152100,748216150,4020,4020,4020,4020,0
|
|
20241022,152000,748216150,4020,4020,4020,4020,0
|
|
20241022,151900,748216150,4020,4015,4020,4005,785
|
|
20241022,151800,745072180,4020,4020,4020,4020,0
|
|
20241022,151700,745072180,4020,4020,4020,4020,0
|
|
20241022,151600,745072180,4020,4015,4020,4005,601
|
|
20241022,151500,742664245,4020,4015,4020,4010,102
|
|
20241022,151400,742255170,4015,4015,4015,4015,405
|
|
20241022,151300,740629095,4015,4015,4015,4015,1
|
|
20241022,151200,740625080,4015,4015,4015,4015,0
|
|
20241022,151100,740625080,4015,4015,4015,4015,13
|
|
20241022,151000,740572885,4015,4015,4015,4015,2
|
|
20241022,150900,740564855,4010,4010,4010,4010,498
|
|
20241022,150800,738567875,4015,4015,4015,4015,181
|
|
20241022,150700,737841160,4015,4015,4015,4015,22
|
|
20241022,150600,737752830,4015,4015,4015,4010,450
|
|
20241022,150500,735948230,4015,4015,4015,4015,152
|
|
20241022,150400,735337950,4015,4020,4020,4015,301
|
|
20241022,150300,734129430,4015,4020,4020,4015,101
|
|
20241022,150200,733723910,4015,4015,4020,4015,584
|
|
20241022,150100,731379145,4015,4015,4015,4015,3
|
|
20241022,150000,731367100,4015,4015,4015,4015,0
|
|
20241022,145900,731367100,4015,4015,4015,4015,0
|
|
20241022,145800,731367100,4015,4015,4015,4015,0
|
|
20241022,145700,731367100,4015,4015,4015,4015,10
|
|
20241022,145600,731326950,4015,4010,4015,4010,985
|
|
20241022,145500,727375675,4010,4010,4010,4010,0
|
|
20241022,145400,727375675,4010,4010,4010,4010,200
|
|
20241022,145300,726573675,4015,4010,4015,4010,165
|
|
20241022,145200,725911700,4015,4015,4015,4015,0
|
|
20241022,145100,725911700,4015,4015,4015,4015,0
|
|
20241022,145000,725911700,4015,4015,4015,4015,1
|
|
20241022,144900,725907685,4010,4010,4010,4010,70
|
|
20241022,144800,725626985,4010,4010,4010,4010,620
|
|
20241022,144700,723140785,4010,4010,4010,4010,19
|
|
20241022,144600,723064595,4015,4015,4015,4010,838
|
|
20241022,144500,719702525,4015,4010,4015,4010,16
|
|
20241022,144400,719638340,4015,4015,4015,4015,9
|
|
20241022,144300,719602205,4015,4015,4015,4015,178
|
|
20241022,144200,718887535,4020,4015,4020,4015,732
|
|
20241022,144100,715948050,4020,4015,4020,4015,226
|
|
20241022,144000,715040485,4020,4020,4020,4020,0
|
|
20241022,143900,715040485,4020,4020,4020,4020,2
|
|
20241022,143800,715032445,4020,4020,4020,4020,0
|
|
20241022,143700,715032445,4020,4020,4020,4020,101
|
|
20241022,143600,714626425,4020,4020,4020,4020,8
|
|
20241022,143500,714594265,4010,4015,4015,4010,60
|
|
20241022,143400,714353545,4020,4020,4020,4020,0
|
|
20241022,143300,714353545,4020,4020,4020,4020,0
|
|
20241022,143200,714353545,4020,4020,4020,4020,36
|
|
20241022,143100,714208825,4015,4015,4015,4015,1
|
|
20241022,143000,714204810,4020,4015,4020,4015,11
|
|
20241022,142900,714160640,4015,4020,4020,4015,2
|
|
20241022,142800,714152605,4015,4015,4015,4015,1014
|
|
20241022,142700,710081395,4015,4015,4015,4015,0
|
|
20241022,142600,710081395,4015,4015,4015,4015,0
|
|
20241022,142500,710081395,4015,4015,4015,4015,1
|
|
20241022,142400,710077380,4015,4015,4015,4015,0
|
|
20241022,142300,710077380,4015,4015,4015,4015,0
|
|
20241022,142200,710077380,4015,4015,4015,4015,4
|
|
20241022,142100,710061320,4015,4015,4015,4015,0
|
|
20241022,142000,710061320,4015,4015,4015,4015,1
|
|
20241022,141900,710057305,4010,4010,4010,4010,1
|
|
20241022,141800,710053295,4010,4010,4010,4010,0
|
|
20241022,141700,710053295,4010,4010,4010,4010,295
|
|
20241022,141600,708870345,4015,4015,4015,4015,20
|
|
20241022,141500,708790045,4010,4010,4010,4010,0
|
|
20241022,141400,708790045,4010,4010,4010,4010,50
|
|
20241022,141300,708589545,4015,4015,4015,4015,0
|
|
20241022,141200,708589545,4015,4015,4015,4015,0
|
|
20241022,141100,708589545,4015,4015,4015,4015,0
|
|
20241022,141000,708589545,4015,4020,4020,4015,19
|
|
20241022,140900,708513240,4020,4020,4020,4020,0
|
|
20241022,140800,708513240,4020,4020,4020,4020,0
|
|
20241022,140700,708513240,4020,4020,4020,4020,1
|
|
20241022,140600,708509220,4020,4020,4020,4020,0
|
|
20241022,140500,708509220,4020,4020,4020,4020,0
|
|
20241022,140400,708509220,4020,4020,4020,4020,0
|
|
20241022,140300,708509220,4020,4020,4020,4020,0
|
|
20241022,140200,708509220,4020,4020,4020,4020,0
|
|
20241022,140100,708509220,4020,4020,4020,4020,0
|
|
20241022,140000,708509220,4020,4020,4020,4020,0
|
|
20241022,135900,708509220,4020,4020,4020,4020,0
|
|
20241022,135800,708509220,4020,4020,4020,4020,0
|
|
20241022,135700,708509220,4020,4020,4020,4020,1
|
|
20241022,135600,708505200,4020,4020,4020,4020,0
|
|
20241022,135500,708505200,4020,4020,4020,4020,0
|
|
20241022,135400,708505200,4020,4020,4020,4020,1
|
|
20241022,135300,708501180,4010,4010,4010,4010,400
|
|
20241022,135200,706897180,4010,4010,4010,4010,500
|
|
20241022,135100,704892180,4010,4015,4015,4010,100
|
|
20241022,135000,704490760,4015,4015,4015,4015,250
|
|
20241022,134900,703487010,4020,4020,4020,4020,0
|
|
20241022,134800,703487010,4020,4020,4020,4020,0
|
|
20241022,134700,703487010,4020,4020,4020,4020,25
|
|
20241022,134600,703386510,4020,4020,4020,4020,0
|
|
20241022,134500,703386510,4020,4020,4020,4020,0
|
|
20241022,134400,703386510,4020,4020,4020,4020,0
|
|
20241022,134300,703386510,4020,4020,4020,4020,50
|
|
20241022,134200,703185510,4020,4020,4020,4020,2
|
|
20241022,134100,703177470,4020,4020,4020,4020,0
|
|
20241022,134000,703177470,4020,4020,4020,4020,0
|
|
20241022,133900,703177470,4020,4020,4020,4020,0
|
|
20241022,133800,703177470,4020,4020,4020,4020,0
|
|
20241022,133700,703177470,4020,4020,4020,4020,200
|
|
20241022,133600,702373470,4020,4020,4020,4020,0
|
|
20241022,133500,702373470,4020,4020,4020,4020,0
|
|
20241022,133400,702373470,4020,4020,4020,4020,1
|
|
20241022,133300,702369450,4005,4005,4005,4005,1
|
|
20241022,133200,702365445,4010,4020,4020,4010,424
|
|
20241022,133100,700662205,4020,4020,4020,4020,0
|
|
20241022,133000,700662205,4020,4020,4020,4020,0
|
|
20241022,132900,700662205,4020,4020,4020,4020,0
|
|
20241022,132800,700662205,4020,4020,4020,4020,1
|
|
20241022,132700,700658185,4015,4015,4015,4015,1089
|
|
20241022,132600,696285850,4005,4005,4005,4005,0
|
|
20241022,132500,696285850,4005,4020,4020,4005,500
|
|
20241022,132400,694283000,4025,4025,4025,4010,202
|
|
20241022,132300,693472950,4025,4010,4025,4010,501
|
|
20241022,132200,691463925,4025,4025,4025,4025,100
|
|
20241022,132100,691061425,4025,4020,4025,4015,8
|
|
20241022,132000,691029290,4025,4025,4025,4025,0
|
|
20241022,131900,691029290,4025,4025,4025,4025,0
|
|
20241022,131800,691029290,4025,4025,4025,4025,0
|
|
20241022,131700,691029290,4025,4025,4025,4025,7
|
|
20241022,131600,691001115,4025,4010,4025,4010,401
|
|
20241022,131500,689393090,4005,4010,4010,4005,82
|
|
20241022,131400,689064285,4015,4015,4015,4015,1
|
|
20241022,131300,689060270,4015,4020,4020,4015,3
|
|
20241022,131200,689048215,4025,4025,4025,4025,0
|
|
20241022,131100,689048215,4025,4025,4025,4025,1
|
|
20241022,131000,689044190,4020,4020,4020,4020,5
|
|
20241022,130900,689024090,4020,4020,4020,4020,0
|
|
20241022,130800,689024090,4020,4020,4020,4020,1
|
|
20241022,130700,689020070,4005,4005,4005,4005,0
|
|
20241022,130600,689020070,4005,4020,4020,4005,201
|
|
20241022,130500,688213550,4005,4005,4005,4005,0
|
|
20241022,130400,688213550,4005,4010,4010,4005,305
|
|
20241022,130300,686991845,4005,4005,4005,4005,0
|
|
20241022,130200,686991845,4005,4005,4005,4005,0
|
|
20241022,130100,686991845,4005,4005,4005,4005,0
|
|
20241022,130000,686991845,4005,4005,4005,4005,0
|
|
20241022,125900,686991845,4005,4005,4005,4005,0
|
|
20241022,125800,686991845,4005,4005,4005,4000,1010
|
|
20241022,125700,682948470,4005,4005,4005,4005,62
|
|
20241022,125600,682700160,4000,4000,4000,4000,0
|
|
20241022,125500,682700160,4000,4000,4000,4000,0
|
|
20241022,125400,682700160,4000,4000,4000,4000,0
|
|
20241022,125300,682700160,4000,4005,4005,4000,1445
|
|
20241022,125200,676919325,4025,4020,4025,4005,2523
|
|
20241022,125100,666800690,4025,4025,4025,4025,1
|
|
20241022,125000,666796665,4020,4020,4020,4020,101
|
|
20241022,124900,666390645,4025,4025,4025,4025,1
|
|
20241022,124800,666386620,4015,4020,4020,4015,27
|
|
20241022,124700,666278205,4025,4025,4025,4025,0
|
|
20241022,124600,666278205,4025,4025,4025,4025,1
|
|
20241022,124500,666274180,4020,4020,4020,4020,2031
|
|
20241022,124400,658109560,4025,4025,4025,4025,0
|
|
20241022,124300,658109560,4025,4025,4025,4025,1
|
|
20241022,124200,658105535,4020,4020,4020,4020,0
|
|
20241022,124100,658105535,4020,4020,4020,4020,50
|
|
20241022,124000,657904535,4025,4025,4025,4025,1
|
|
20241022,123900,657900510,4020,4020,4020,4020,0
|
|
20241022,123800,657900510,4020,4020,4020,4020,1
|
|
20241022,123700,657896490,4025,4025,4025,4025,0
|
|
20241022,123600,657896490,4025,4025,4025,4025,0
|
|
20241022,123500,657896490,4025,4025,4025,4025,102
|
|
20241022,123400,657485940,4025,4025,4025,4025,0
|
|
20241022,123300,657485940,4025,4025,4025,4025,206
|
|
20241022,123200,656656790,4025,4025,4025,4025,0
|
|
20241022,123100,656656790,4025,4025,4025,4025,0
|
|
20241022,123000,656656790,4025,4025,4025,4025,0
|
|
20241022,122900,656656790,4025,4025,4025,4025,38
|
|
20241022,122800,656503840,4025,4025,4025,4025,4
|
|
20241022,122700,656487740,4020,4020,4020,4020,100
|
|
20241022,122600,656085740,4020,4020,4020,4020,1670
|
|
20241022,122500,649372340,4020,4020,4020,4020,20
|
|
20241022,122400,649291940,4020,4025,4025,4020,223
|
|
20241022,122300,648395455,4025,4025,4025,4025,0
|
|
20241022,122200,648395455,4025,4025,4025,4025,1
|
|
20241022,122100,648391430,4020,4020,4020,4020,1
|
|
20241022,122000,648387410,4030,4030,4030,4030,0
|
|
20241022,121900,648387410,4030,4030,4030,4030,0
|
|
20241022,121800,648387410,4030,4030,4030,4030,51
|
|
20241022,121700,648181880,4020,4030,4030,4020,2
|
|
20241022,121600,648173830,4030,4030,4030,4030,1
|
|
20241022,121500,648169800,4020,4020,4020,4020,1
|
|
20241022,121400,648165780,4030,4030,4030,4030,1
|
|
20241022,121300,648161750,4030,4030,4030,4030,1
|
|
20241022,121200,648157720,4020,4020,4020,4020,0
|
|
20241022,121100,648157720,4020,4020,4020,4020,9
|
|
20241022,121000,648121540,4030,4025,4030,4025,32
|
|
20241022,120900,647992585,4025,4025,4025,4025,0
|
|
20241022,120800,647992585,4025,4025,4025,4025,0
|
|
20241022,120700,647992585,4025,4025,4025,4025,0
|
|
20241022,120600,647992585,4025,4025,4025,4025,3
|
|
20241022,120500,647980510,4025,4025,4025,4025,0
|
|
20241022,120400,647980510,4025,4025,4025,4025,2
|
|
20241022,120300,647972460,4020,4020,4020,4020,0
|
|
20241022,120200,647972460,4020,4020,4020,4020,0
|
|
20241022,120100,647972460,4020,4020,4020,4020,0
|
|
20241022,120000,647972460,4020,4020,4020,4020,113
|
|
20241022,115900,647518200,4025,4025,4025,4025,0
|
|
20241022,115800,647518200,4025,4025,4025,4025,31
|
|
20241022,115700,647393425,4030,4030,4030,4030,1
|
|
20241022,115600,647389395,4025,4025,4025,4025,4
|
|
20241022,115500,647373295,4025,4025,4025,4025,0
|
|
20241022,115400,647373295,4025,4025,4025,4025,0
|
|
20241022,115300,647373295,4025,4025,4025,4025,10
|
|
20241022,115200,647333045,4035,4025,4035,4025,29
|
|
20241022,115100,647216310,4030,4030,4030,4030,0
|
|
20241022,115000,647216310,4030,4030,4030,4030,50
|
|
20241022,114900,647014810,4030,4030,4030,4030,0
|
|
20241022,114800,647014810,4030,4030,4030,4030,224
|
|
20241022,114700,646112090,4030,4030,4030,4030,0
|
|
20241022,114600,646112090,4030,4030,4030,4030,0
|
|
20241022,114500,646112090,4030,4035,4035,4030,95
|
|
20241022,114400,645729235,4035,4035,4035,4035,0
|
|
20241022,114300,645729235,4035,4035,4035,4035,0
|
|
20241022,114200,645729235,4035,4035,4035,4035,0
|
|
20241022,114100,645729235,4035,4035,4035,4035,0
|
|
20241022,114000,645729235,4035,4035,4035,4035,5
|
|
20241022,113900,645709060,4035,4035,4035,4035,50
|
|
20241022,113800,645507310,4040,4040,4040,4040,0
|
|
20241022,113700,645507310,4040,4040,4040,4040,100
|
|
20241022,113600,645103310,4040,4040,4040,4040,10
|
|
20241022,113500,645062910,4040,4035,4040,4035,141
|
|
20241022,113400,644493970,4035,4035,4035,4035,860
|
|
20241022,113300,641023870,4035,4035,4035,4035,1
|
|
20241022,113200,641019835,4035,4015,4035,4015,2
|
|
20241022,113100,641011785,4035,4035,4035,4035,5
|
|
20241022,113000,640991610,4040,4040,4040,4040,1
|
|
20241022,112900,640987570,4015,4015,4015,4015,1
|
|
20241022,112800,640983555,4015,4040,4040,4015,11
|
|
20241022,112700,640939365,4040,4025,4040,4015,358
|
|
20241022,112600,639500505,4040,4040,4040,4040,0
|
|
20241022,112500,639500505,4040,4040,4040,4040,0
|
|
20241022,112400,639500505,4040,4040,4040,4040,0
|
|
20241022,112300,639500505,4040,4025,4040,4025,1000
|
|
20241022,112200,635469605,4025,4025,4025,4025,1000
|
|
20241022,112100,631444605,4025,4025,4025,4025,0
|
|
20241022,112000,631444605,4025,4025,4025,4025,0
|
|
20241022,111900,631444605,4025,4025,4025,4025,0
|
|
20241022,111800,631444605,4025,4025,4025,4025,1
|
|
20241022,111700,631440580,4020,4020,4020,4020,0
|
|
20241022,111600,631440580,4020,4015,4020,4015,121
|
|
20241022,111500,630954755,4020,4020,4020,4020,0
|
|
20241022,111400,630954755,4020,4020,4020,4020,333
|
|
20241022,111300,629616095,4020,4020,4020,4020,0
|
|
20241022,111200,629616095,4020,4020,4020,4020,0
|
|
20241022,111100,629616095,4020,4020,4020,4020,2000
|
|
20241022,111000,621576095,4020,4020,4020,4020,500
|
|
20241022,110900,619566095,4020,4020,4020,4020,520
|
|
20241022,110800,617475695,4020,4020,4020,4020,0
|
|
20241022,110700,617475695,4020,4020,4020,4020,333
|
|
20241022,110600,616137035,4025,4025,4025,4025,0
|
|
20241022,110500,616137035,4025,4025,4025,4025,0
|
|
20241022,110400,616137035,4025,4015,4025,4015,4029
|
|
20241022,110300,599947945,4010,4010,4010,4010,30
|
|
20241022,110200,599827645,4015,4015,4015,4015,0
|
|
20241022,110100,599827645,4015,4015,4015,4015,199
|
|
20241022,110000,599028660,4015,4015,4015,4015,1
|
|
20241022,105900,599024645,4005,4015,4015,4005,451
|
|
20241022,105800,597216355,4010,4010,4010,4010,1
|
|
20241022,105700,597212345,4015,4010,4015,4010,465
|
|
20241022,105600,595345910,4010,4010,4010,4010,100
|
|
20241022,105500,594944910,4015,4015,4015,4015,1115
|
|
20241022,105400,590468185,4015,4015,4015,4015,750
|
|
20241022,105300,587456935,4015,4015,4015,4015,0
|
|
20241022,105200,587456935,4015,4015,4015,4015,1
|
|
20241022,105100,587452920,4010,4010,4010,4010,130
|
|
20241022,105000,586931620,4005,4005,4005,4005,18
|
|
20241022,104900,586859530,4010,4015,4015,4010,1439
|
|
20241022,104800,581089135,4015,4015,4015,4015,3
|
|
20241022,104700,581077090,4010,4010,4010,4010,0
|
|
20241022,104600,581077090,4010,4010,4010,4010,36
|
|
20241022,104500,580932730,4010,4015,4015,4010,1050
|
|
20241022,104400,576721980,4015,4015,4015,4015,1160
|
|
20241022,104300,572064580,4020,4020,4020,4020,0
|
|
20241022,104200,572064580,4020,4020,4020,4020,1
|
|
20241022,104100,572060560,4015,4015,4015,4015,27
|
|
20241022,104000,571952155,4015,4015,4015,4010,767
|
|
20241022,103900,568873650,4010,4010,4010,4010,2362
|
|
20241022,103800,559402030,4010,4010,4010,4010,542
|
|
20241022,103700,557228610,4010,4005,4010,4005,35
|
|
20241022,103600,557088385,4005,4005,4005,4005,0
|
|
20241022,103500,557088385,4005,4005,4005,4005,142
|
|
20241022,103400,556519675,4005,4005,4005,4005,0
|
|
20241022,103300,556519675,4005,4005,4005,4005,0
|
|
20241022,103200,556519675,4005,4005,4005,4005,539
|
|
20241022,103100,554360980,4005,4010,4010,4005,300
|
|
20241022,103000,553159475,4005,4005,4005,4005,5
|
|
20241022,102900,553139450,4010,4010,4010,4010,1204
|
|
20241022,102800,548311410,4000,3995,4000,3995,2714
|
|
20241022,102700,537455415,4000,4000,4000,4000,2001
|
|
20241022,102600,529451415,3995,3995,3995,3995,3362
|
|
20241022,102500,516020225,4000,3995,4000,3990,7512
|
|
20241022,102400,486028180,3995,3995,3995,3995,567
|
|
20241022,102300,483763015,3995,4000,4000,3995,600
|
|
20241022,102200,481365515,4000,4000,4000,4000,1907
|
|
20241022,102100,473737515,3995,4000,4000,3995,24
|
|
20241022,102000,473641535,4000,4000,4000,4000,175
|
|
20241022,101900,472941535,3995,4000,4000,3995,3070
|
|
20241022,101800,460661880,3995,3995,3995,3995,66
|
|
20241022,101700,460398210,3995,4000,4000,3995,1977
|
|
20241022,101600,452491710,4000,4000,4000,4000,27
|
|
20241022,101500,452383710,4000,4005,4010,4000,1350
|
|
20241022,101400,446980710,4010,4000,4010,4000,1201
|
|
20241022,101300,442176700,4010,4010,4010,4010,1
|
|
20241022,101200,442172690,4005,4010,4010,4005,212
|
|
20241022,101100,441323625,4010,4010,4010,4010,0
|
|
20241022,101000,441323625,4010,4010,4010,4010,118
|
|
20241022,100900,440850445,4010,4010,4010,4010,0
|
|
20241022,100800,440850445,4010,4010,4015,4005,1643
|
|
20241022,100700,434267365,4015,4015,4015,4015,249
|
|
20241022,100600,433267630,4015,4010,4015,4010,26
|
|
20241022,100500,433163265,4015,4015,4015,4015,5
|
|
20241022,100400,433143190,4015,4015,4015,4015,1
|
|
20241022,100300,433139175,4005,4005,4005,4005,1
|
|
20241022,100200,433135170,4015,4015,4015,4015,1
|
|
20241022,100100,433131155,4000,4015,4015,4000,1089
|
|
20241022,100000,428770220,4010,4010,4015,4010,2027
|
|
20241022,095900,420641935,4010,4010,4010,4010,917
|
|
20241022,095800,416964765,4010,4005,4010,4005,2001
|
|
20241022,095700,408946475,4005,4005,4005,4005,0
|
|
20241022,095600,408946475,4005,4005,4005,4005,100
|
|
20241022,095500,408545975,4005,4000,4005,4000,1448
|
|
20241022,095400,402747735,4005,4000,4005,4000,1157
|
|
20241022,095300,398119455,4000,4000,4000,3990,1425
|
|
20241022,095200,392422290,4005,4005,4005,3990,11299
|
|
20241022,095100,347235560,4000,4005,4005,4000,4793
|
|
20241022,095000,328040470,4010,4010,4010,4005,570
|
|
20241022,094900,325756775,4010,4010,4010,4010,249
|
|
20241022,094800,324758285,4010,4010,4010,4010,519
|
|
20241022,094700,322677095,4010,4000,4010,4000,57
|
|
20241022,094600,322448840,4010,4015,4015,3995,19165
|
|
20241022,094500,245807125,4000,4005,4015,4000,659
|
|
20241022,094400,243170710,4015,4015,4015,4000,2867
|
|
20241022,094300,231701705,4005,4010,4015,4005,2969
|
|
20241022,094200,219810815,4015,4010,4015,4005,436
|
|
20241022,094100,218063970,4010,4010,4010,4010,601
|
|
20241022,094000,215653960,4010,4010,4010,4010,1005
|
|
20241022,093900,211623910,4005,4010,4010,4005,521
|
|
20241022,093800,209535200,4005,4005,4005,4005,1
|
|
20241022,093700,209531195,4005,4005,4005,4005,3747
|
|
20241022,093600,194524460,4005,4010,4010,4005,1010
|
|
20241022,093500,190476855,4010,4010,4015,4010,1527
|
|
20241022,093400,184353560,4015,4015,4015,4015,25
|
|
20241022,093300,184253185,4015,4020,4020,4015,14
|
|
20241022,093200,184196935,4010,4020,4020,4010,23
|
|
20241022,093100,184104505,4020,4020,4020,4020,7
|
|
20241022,093000,184076365,4010,4020,4020,4010,246
|
|
20241022,092900,183089565,4010,4010,4010,4005,4877
|
|
20241022,092800,163544660,4010,4010,4010,4010,10
|
|
20241022,092700,163504560,4010,4005,4010,4005,651
|
|
20241022,092600,160896800,4005,4005,4010,4005,1212
|
|
20241022,092500,156042610,4005,4010,4010,4005,2976
|
|
20241022,092400,144122795,4010,4015,4015,4005,929
|
|
20241022,092300,140397515,4020,4020,4020,4020,134
|
|
20241022,092200,139858835,4030,4020,4030,4005,1258
|
|
20241022,092100,134817120,4010,4030,4030,4010,6210
|
|
20241022,092000,109902820,4015,4030,4030,4015,618
|
|
20241022,091900,107421265,4030,4020,4030,4020,158
|
|
20241022,091800,106786005,4020,4020,4020,4010,422
|
|
20241022,091700,105092670,4010,4010,4030,4005,1972
|
|
20241022,091600,97188915,4010,4020,4020,4010,5331
|
|
20241022,091500,75805645,4020,4020,4030,4020,226
|
|
20241022,091400,74897115,4020,4020,4030,4015,1040
|
|
20241022,091300,70721230,4025,4030,4030,4015,3
|
|
20241022,091200,70709160,4020,4025,4030,4015,380
|
|
20241022,091100,69181745,4030,4030,4030,4020,866
|
|
20241022,091000,65698870,4030,4030,4030,4030,1
|
|
20241022,090900,65694840,4035,4035,4035,4035,32
|
|
20241022,090800,65565720,4015,4015,4015,4010,1507
|
|
20241022,090700,59521150,4015,4035,4035,4015,4504
|
|
20241022,090600,41422200,4040,4035,4040,4025,1065
|
|
20241022,090500,37134200,4040,4045,4045,4040,104
|
|
20241022,090400,36714030,4040,4045,4045,4040,20
|
|
20241022,090300,36633225,4050,4045,4050,4045,406
|
|
20241022,090200,34990940,4055,4055,4055,4055,5
|
|
20241022,090100,34970665,4055,4055,4055,4055,91
|
|
20241022,090000,34601660,4035,4020,4045,4020,8095
|