657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,195400,553328450,9020,9020,9020,9020,2666
|
|
20241023,195300,553328450,9020,9020,9020,9020,0
|
|
20241023,195200,553328450,9020,9020,9020,9020,0
|
|
20241023,195100,553328450,9020,9020,9020,9020,0
|
|
20241023,195000,553328450,9020,9020,9020,9020,0
|
|
20241023,194900,553328450,9020,9020,9020,9020,0
|
|
20241023,194800,553328450,9020,9020,9020,9020,0
|
|
20241023,194700,553328450,9020,9020,9020,9020,0
|
|
20241023,194600,553328450,9020,9020,9020,9020,0
|
|
20241023,194500,553328450,9020,9020,9020,9020,0
|
|
20241023,194400,553328450,9020,9020,9020,9020,0
|
|
20241023,194300,553328450,9020,9020,9020,9020,0
|
|
20241023,194200,553328450,9020,9020,9020,9020,0
|
|
20241023,194100,553328450,9020,9020,9020,9020,0
|
|
20241023,194000,553328450,9020,9020,9020,9020,0
|
|
20241023,193900,553328450,9020,9020,9020,9020,0
|
|
20241023,193800,553328450,9020,9020,9020,9020,0
|
|
20241023,193700,553328450,9020,9020,9020,9020,0
|
|
20241023,193600,553328450,9020,9020,9020,9020,0
|
|
20241023,193500,553328450,9020,9020,9020,9020,0
|
|
20241023,193400,553328450,9020,9020,9020,9020,0
|
|
20241023,193300,553328450,9020,9020,9020,9020,0
|
|
20241023,193200,553328450,9020,9020,9020,9020,0
|
|
20241023,193100,553328450,9020,9020,9020,9020,0
|
|
20241023,193000,553328450,9020,9020,9020,9020,0
|
|
20241023,192900,553328450,9020,9020,9020,9020,0
|
|
20241023,192800,553328450,9020,9020,9020,9020,0
|
|
20241023,192700,553328450,9020,9020,9020,9020,0
|
|
20241023,192600,553328450,9020,9020,9020,9020,0
|
|
20241023,192500,553328450,9020,9020,9020,9020,0
|
|
20241023,192400,553328450,9020,9020,9020,9020,2666
|
|
20241023,192300,553328450,9020,9020,9020,9020,0
|
|
20241023,192200,553328450,9020,9020,9020,9020,0
|
|
20241023,192100,553328450,9020,9020,9020,9020,0
|
|
20241023,192000,553328450,9020,9020,9020,9020,0
|
|
20241023,191900,553328450,9020,9020,9020,9020,0
|
|
20241023,191800,553328450,9020,9020,9020,9020,0
|
|
20241023,191700,553328450,9020,9020,9020,9020,0
|
|
20241023,191600,553328450,9020,9020,9020,9020,0
|
|
20241023,191500,553328450,9020,9020,9020,9020,0
|
|
20241023,191400,553328450,9020,9020,9020,9020,0
|
|
20241023,191300,553328450,9020,9020,9020,9020,0
|
|
20241023,191200,553328450,9020,9020,9020,9020,0
|
|
20241023,191100,553328450,9020,9020,9020,9020,0
|
|
20241023,191000,553328450,9020,9020,9020,9020,0
|
|
20241023,190900,553328450,9020,9020,9020,9020,0
|
|
20241023,190800,553328450,9020,9020,9020,9020,0
|
|
20241023,190700,553328450,9020,9020,9020,9020,0
|
|
20241023,190600,553328450,9020,9020,9020,9020,0
|
|
20241023,190500,553328450,9020,9020,9020,9020,0
|
|
20241023,190400,553328450,9020,9020,9020,9020,0
|
|
20241023,190300,553328450,9020,9020,9020,9020,0
|
|
20241023,190200,553328450,9020,9020,9020,9020,0
|
|
20241023,190100,553328450,9020,9020,9020,9020,0
|
|
20241023,190000,553328450,9020,9020,9020,9020,0
|
|
20241023,185900,553328450,9020,9020,9020,9020,0
|
|
20241023,185800,553328450,9020,9020,9020,9020,0
|
|
20241023,185700,553328450,9020,9020,9020,9020,0
|
|
20241023,185600,553328450,9020,9020,9020,9020,0
|
|
20241023,185500,553328450,9020,9020,9020,9020,0
|
|
20241023,185400,553328450,9020,9020,9020,9020,2666
|
|
20241023,185300,553328450,9020,9020,9020,9020,0
|
|
20241023,185200,553328450,9020,9020,9020,9020,0
|
|
20241023,185100,553328450,9020,9020,9020,9020,0
|
|
20241023,185000,553328450,9020,9020,9020,9020,0
|
|
20241023,184900,553328450,9020,9020,9020,9020,0
|
|
20241023,184800,553328450,9020,9020,9020,9020,0
|
|
20241023,184700,553328450,9020,9020,9020,9020,0
|
|
20241023,184600,553328450,9020,9020,9020,9020,0
|
|
20241023,184500,553328450,9020,9020,9020,9020,0
|
|
20241023,184400,553328450,9020,9020,9020,9020,0
|
|
20241023,184300,553328450,9020,9020,9020,9020,0
|
|
20241023,184200,553328450,9020,9020,9020,9020,0
|
|
20241023,184100,553328450,9020,9020,9020,9020,0
|
|
20241023,184000,553328450,9020,9020,9020,9020,0
|
|
20241023,183900,553328450,9020,9020,9020,9020,0
|
|
20241023,183800,553328450,9020,9020,9020,9020,0
|
|
20241023,183700,553328450,9020,9020,9020,9020,0
|
|
20241023,183600,553328450,9020,9020,9020,9020,0
|
|
20241023,183500,553328450,9020,9020,9020,9020,0
|
|
20241023,183400,553328450,9020,9020,9020,9020,0
|
|
20241023,183300,553328450,9020,9020,9020,9020,0
|
|
20241023,183200,553328450,9020,9020,9020,9020,0
|
|
20241023,183100,553328450,9020,9020,9020,9020,0
|
|
20241023,183000,553328450,9020,9020,9020,9020,0
|
|
20241023,182900,553328450,9020,9020,9020,9020,0
|
|
20241023,182800,553328450,9020,9020,9020,9020,0
|
|
20241023,182700,553328450,9020,9020,9020,9020,0
|
|
20241023,182600,553328450,9020,9020,9020,9020,0
|
|
20241023,182500,553328450,9020,9020,9020,9020,0
|
|
20241023,182400,553328450,9020,9020,9020,9020,2666
|
|
20241023,182300,553328450,9020,9020,9020,9020,0
|
|
20241023,182200,553328450,9020,9020,9020,9020,0
|
|
20241023,182100,553328450,9020,9020,9020,9020,0
|
|
20241023,182000,553328450,9020,9020,9020,9020,0
|
|
20241023,181900,553328450,9020,9020,9020,9020,0
|
|
20241023,181800,553328450,9020,9020,9020,9020,0
|
|
20241023,181700,553328450,9020,9020,9020,9020,0
|
|
20241023,181600,553328450,9020,9020,9020,9020,0
|
|
20241023,181500,553328450,9020,9020,9020,9020,0
|
|
20241023,181400,553328450,9020,9020,9020,9020,0
|
|
20241023,181300,553328450,9020,9020,9020,9020,0
|
|
20241023,181200,553328450,9020,9020,9020,9020,0
|
|
20241023,181100,553328450,9020,9020,9020,9020,0
|
|
20241023,181000,553328450,9020,9020,9020,9020,0
|
|
20241023,180900,553328450,9020,9020,9020,9020,0
|
|
20241023,180800,553328450,9020,9020,9020,9020,0
|
|
20241023,180700,553328450,9020,9020,9020,9020,0
|
|
20241023,180600,553328450,9020,9020,9020,9020,0
|
|
20241023,180500,553328450,9020,9020,9020,9020,0
|
|
20241023,180400,553328450,9020,9020,9020,9020,0
|
|
20241023,180300,553328450,9020,9020,9020,9020,0
|
|
20241023,180200,553328450,9020,9020,9020,9020,0
|
|
20241023,180100,553328450,9020,9020,9020,9020,0
|
|
20241023,180000,553328450,9020,9020,9020,9020,0
|
|
20241023,175900,553328450,9020,9020,9020,9020,0
|
|
20241023,175800,553328450,9020,9020,9020,9020,0
|
|
20241023,175700,553328450,9020,9020,9020,9020,0
|
|
20241023,175600,553328450,9020,9020,9020,9020,0
|
|
20241023,175500,553328450,9020,9020,9020,9020,0
|
|
20241023,175400,553328450,9020,9020,9020,9020,2666
|
|
20241023,175300,553328450,9020,9020,9020,9020,0
|
|
20241023,175200,553328450,9020,9020,9020,9020,0
|
|
20241023,175100,553328450,9020,9020,9020,9020,0
|
|
20241023,175000,553328450,9020,9020,9020,9020,0
|
|
20241023,174900,553328450,9020,9020,9020,9020,0
|
|
20241023,174800,553328450,9020,9020,9020,9020,0
|
|
20241023,174700,553328450,9020,9020,9020,9020,0
|
|
20241023,174600,553328450,9020,9020,9020,9020,0
|
|
20241023,174500,553328450,9020,9020,9020,9020,0
|
|
20241023,174400,553328450,9020,9020,9020,9020,0
|
|
20241023,174300,553328450,9020,9020,9020,9020,0
|
|
20241023,174200,553328450,9020,9020,9020,9020,0
|
|
20241023,174100,553328450,9020,9020,9020,9020,0
|
|
20241023,174000,553328450,9020,9020,9020,9020,0
|
|
20241023,173900,553328450,9020,9020,9020,9020,0
|
|
20241023,173800,553328450,9020,9020,9020,9020,0
|
|
20241023,173700,553328450,9020,9020,9020,9020,0
|
|
20241023,173600,553328450,9020,9020,9020,9020,0
|
|
20241023,173500,553328450,9020,9020,9020,9020,0
|
|
20241023,173400,553328450,9020,9020,9020,9020,0
|
|
20241023,173300,553328450,9020,9020,9020,9020,0
|
|
20241023,173200,553328450,9020,9020,9020,9020,0
|
|
20241023,173100,553328450,9020,9020,9020,9020,0
|
|
20241023,173000,553328450,9020,9020,9020,9020,0
|
|
20241023,172900,553328450,9020,9020,9020,9020,0
|
|
20241023,172800,553328450,9020,9020,9020,9020,0
|
|
20241023,172700,553328450,9020,9020,9020,9020,0
|
|
20241023,172600,553328450,9020,9020,9020,9020,0
|
|
20241023,172500,553328450,9020,9020,9020,9020,0
|
|
20241023,172400,553328450,9020,9020,9020,9020,2666
|
|
20241023,172300,553328450,9020,9020,9020,9020,0
|
|
20241023,172200,553328450,9020,9020,9020,9020,0
|
|
20241023,172100,553328450,9020,9020,9020,9020,0
|
|
20241023,172000,553328450,9020,9020,9020,9020,0
|
|
20241023,171900,553328450,9020,9020,9020,9020,0
|
|
20241023,171800,553328450,9020,9020,9020,9020,0
|
|
20241023,171700,553328450,9020,9020,9020,9020,0
|
|
20241023,171600,553328450,9020,9020,9020,9020,0
|
|
20241023,171500,553328450,9020,9020,9020,9020,0
|
|
20241023,171400,553328450,9020,9020,9020,9020,0
|
|
20241023,171300,553328450,9020,9020,9020,9020,0
|
|
20241023,171200,553328450,9020,9020,9020,9020,0
|
|
20241023,171100,553328450,9020,9020,9020,9020,0
|
|
20241023,171000,553328450,9020,9020,9020,9020,0
|
|
20241023,170900,553328450,9020,9020,9020,9020,0
|
|
20241023,170800,553328450,9020,9020,9020,9020,0
|
|
20241023,170700,553328450,9020,9020,9020,9020,0
|
|
20241023,170600,553328450,9020,9020,9020,9020,0
|
|
20241023,170500,553328450,9020,9020,9020,9020,0
|
|
20241023,170400,553328450,9020,9020,9020,9020,0
|
|
20241023,170300,553328450,9020,9020,9020,9020,0
|
|
20241023,170200,553328450,9020,9020,9020,9020,0
|
|
20241023,170100,553328450,9020,9020,9020,9020,0
|
|
20241023,170000,553328450,9020,9020,9020,9020,0
|
|
20241023,165900,553328450,9020,9020,9020,9020,0
|
|
20241023,165800,553328450,9020,9020,9020,9020,0
|
|
20241023,165700,553328450,9020,9020,9020,9020,0
|
|
20241023,165600,553328450,9020,9020,9020,9020,0
|
|
20241023,165500,553328450,9020,9020,9020,9020,0
|
|
20241023,165400,553328450,9020,9020,9020,9020,2666
|
|
20241023,165300,553328450,9020,9020,9020,9020,0
|
|
20241023,165200,553328450,9020,9020,9020,9020,0
|
|
20241023,165100,553328450,9020,9020,9020,9020,0
|
|
20241023,165000,553328450,9020,9020,9020,9020,0
|
|
20241023,164900,553328450,9020,9020,9020,9020,0
|
|
20241023,164800,553328450,9020,9020,9020,9020,0
|
|
20241023,164700,553328450,9020,9020,9020,9020,0
|
|
20241023,164600,553328450,9020,9020,9020,9020,0
|
|
20241023,164500,553328450,9020,9020,9020,9020,0
|
|
20241023,164400,553328450,9020,9020,9020,9020,0
|
|
20241023,164300,553328450,9020,9020,9020,9020,0
|
|
20241023,164200,553328450,9020,9020,9020,9020,0
|
|
20241023,164100,553328450,9020,9020,9020,9020,0
|
|
20241023,164000,553328450,9020,9020,9020,9020,0
|
|
20241023,163900,553328450,9020,9020,9020,9020,0
|
|
20241023,163800,553328450,9020,9020,9020,9020,0
|
|
20241023,163700,553328450,9020,9020,9020,9020,0
|
|
20241023,163600,553328450,9020,9020,9020,9020,0
|
|
20241023,163500,553328450,9020,9020,9020,9020,0
|
|
20241023,163400,553328450,9020,9020,9020,9020,0
|
|
20241023,163300,553328450,9020,9020,9020,9020,0
|
|
20241023,163200,553328450,9020,9020,9020,9020,0
|
|
20241023,163100,553328450,9020,9020,9020,9020,0
|
|
20241023,163000,553328450,9020,9020,9020,9020,0
|
|
20241023,162900,553328450,9020,9020,9020,9020,0
|
|
20241023,162800,553328450,9020,9020,9020,9020,0
|
|
20241023,162700,553328450,9020,9020,9020,9020,0
|
|
20241023,162600,553328450,9020,9020,9020,9020,0
|
|
20241023,162500,553328450,9020,9020,9020,9020,0
|
|
20241023,162400,553328450,9020,9020,9020,9020,2666
|
|
20241023,162300,553328450,9020,9020,9020,9020,0
|
|
20241023,162200,553328450,9020,9020,9020,9020,0
|
|
20241023,162100,553328450,9020,9020,9020,9020,0
|
|
20241023,162000,553328450,9020,9020,9020,9020,0
|
|
20241023,161900,553328450,9020,9020,9020,9020,0
|
|
20241023,161800,553328450,9020,9020,9020,9020,0
|
|
20241023,161700,553328450,9020,9020,9020,9020,0
|
|
20241023,161600,553328450,9020,9020,9020,9020,0
|
|
20241023,161500,553328450,9020,9020,9020,9020,0
|
|
20241023,161400,553328450,9020,9020,9020,9020,0
|
|
20241023,161300,553328450,9020,9020,9020,9020,0
|
|
20241023,161200,553328450,9020,9020,9020,9020,0
|
|
20241023,161100,553328450,9020,9020,9020,9020,0
|
|
20241023,161000,553328450,9020,9020,9020,9020,0
|
|
20241023,160900,553328450,9020,9020,9020,9020,0
|
|
20241023,160800,553328450,9020,9020,9020,9020,0
|
|
20241023,160700,553328450,9020,9020,9020,9020,0
|
|
20241023,160600,553328450,9020,9020,9020,9020,0
|
|
20241023,160500,553328450,9020,9020,9020,9020,0
|
|
20241023,160400,553328450,9020,9020,9020,9020,0
|
|
20241023,160300,553328450,9020,9020,9020,9020,0
|
|
20241023,160200,553328450,9020,9020,9020,9020,0
|
|
20241023,160100,553328450,9020,9020,9020,9020,0
|
|
20241023,160000,553328450,9020,9020,9020,9020,0
|
|
20241023,155900,553328450,9020,9020,9020,9020,0
|
|
20241023,155800,553328450,9020,9020,9020,9020,0
|
|
20241023,155700,553328450,9020,9020,9020,9020,0
|
|
20241023,155600,553328450,9020,9020,9020,9020,0
|
|
20241023,155500,553328450,9020,9020,9020,9020,0
|
|
20241023,155400,553328450,9020,9020,9020,9020,2666
|
|
20241023,155300,553328450,9020,9020,9020,9020,0
|
|
20241023,155200,553328450,9020,9020,9020,9020,0
|
|
20241023,155100,553328450,9020,9020,9020,9020,0
|
|
20241023,155000,553328450,9020,9020,9020,9020,0
|
|
20241023,154900,553328450,9020,9020,9020,9020,0
|
|
20241023,154800,553328450,9020,9020,9020,9020,0
|
|
20241023,154700,553328450,9020,9020,9020,9020,0
|
|
20241023,154600,553328450,9020,9020,9020,9020,0
|
|
20241023,154500,553328450,9020,9020,9020,9020,0
|
|
20241023,154400,553328450,9020,9020,9020,9020,0
|
|
20241023,154300,553328450,9020,9020,9020,9020,0
|
|
20241023,154200,553328450,9020,9020,9020,9020,0
|
|
20241023,154100,553328450,9020,9020,9020,9020,0
|
|
20241023,154000,553328450,9020,9020,9020,9020,0
|
|
20241023,153900,553328450,9020,9020,9020,9020,0
|
|
20241023,153800,553328450,9020,9020,9020,9020,0
|
|
20241023,153700,553328450,9020,9020,9020,9020,0
|
|
20241023,153600,553328450,9020,9020,9020,9020,0
|
|
20241023,153500,553328450,9020,9020,9020,9020,0
|
|
20241023,153400,553328450,9020,9020,9020,9020,0
|
|
20241023,153300,553328450,9020,9020,9020,9020,0
|
|
20241023,153200,553328450,9020,9020,9020,9020,0
|
|
20241023,153100,553328450,9020,9020,9020,9020,0
|
|
20241023,153000,553328450,9020,9020,9020,9020,2666
|
|
20241023,152900,529281130,8840,8840,8840,8840,0
|
|
20241023,152800,529281130,8840,8840,8840,8840,0
|
|
20241023,152700,529281130,8840,8840,8840,8840,0
|
|
20241023,152600,529281130,8840,8840,8840,8840,0
|
|
20241023,152500,529281130,8840,8840,8840,8840,0
|
|
20241023,152400,529281130,8840,8840,8840,8840,0
|
|
20241023,152300,529281130,8840,8840,8840,8840,0
|
|
20241023,152200,529281130,8840,8840,8840,8840,0
|
|
20241023,152100,529281130,8840,8840,8840,8840,0
|
|
20241023,152000,529281130,8840,8840,8840,8840,0
|
|
20241023,151900,529281130,8840,8850,9000,8840,2513
|
|
20241023,151800,506797830,8850,8850,8850,8850,20
|
|
20241023,151700,506620830,8850,8850,8850,8850,142
|
|
20241023,151600,505364130,9000,9000,9000,9000,0
|
|
20241023,151500,505364130,9000,9000,9000,9000,0
|
|
20241023,151400,505364130,9000,9000,9000,9000,0
|
|
20241023,151300,505364130,9000,9000,9000,9000,0
|
|
20241023,151200,505364130,9000,8950,9000,8950,1155
|
|
20241023,151100,495008190,8930,8920,8930,8920,539
|
|
20241023,151000,490195720,8930,8910,8930,8880,398
|
|
20241023,150900,486653190,8910,8910,8910,8910,40
|
|
20241023,150800,486296790,8930,8930,8930,8930,3
|
|
20241023,150700,486270000,8930,8930,8930,8930,595
|
|
20241023,150600,480956650,8930,8930,8930,8930,30
|
|
20241023,150500,480688750,8930,8970,8970,8930,223
|
|
20241023,150400,478696770,8980,8980,8980,8980,0
|
|
20241023,150300,478696770,8980,8980,8980,8980,10
|
|
20241023,150200,478606970,8970,8970,8970,8970,51
|
|
20241023,150100,478149500,8980,8980,8980,8980,238
|
|
20241023,150000,476012260,9030,9030,9030,9030,0
|
|
20241023,145900,476012260,9030,9030,9030,9030,0
|
|
20241023,145800,476012260,9030,9030,9030,9030,0
|
|
20241023,145700,476012260,9030,9030,9030,9030,450
|
|
20241023,145600,471948760,9030,9030,9030,9030,2991
|
|
20241023,145500,444940030,9020,9020,9020,9020,0
|
|
20241023,145400,444940030,9020,9000,9020,9000,91
|
|
20241023,145300,444119430,9030,9030,9030,9030,0
|
|
20241023,145200,444119430,9030,9000,9030,9000,147
|
|
20241023,145100,442792620,9000,9040,9040,9000,226
|
|
20241023,145000,440758420,9020,9010,9020,9010,1361
|
|
20241023,144900,428490190,9010,9000,9010,9000,480
|
|
20241023,144800,424170180,9000,9000,9000,9000,400
|
|
20241023,144700,420570180,9000,9000,9000,9000,1555
|
|
20241023,144600,406575180,8950,8950,8950,8950,0
|
|
20241023,144500,406575180,8950,8950,8950,8950,0
|
|
20241023,144400,406575180,8950,8950,8950,8950,0
|
|
20241023,144300,406575180,8950,8950,8950,8950,0
|
|
20241023,144200,406575180,8950,8950,8950,8950,0
|
|
20241023,144100,406575180,8950,8950,8950,8950,0
|
|
20241023,144000,406575180,8950,8950,8950,8950,0
|
|
20241023,143900,406575180,8950,8950,8950,8950,0
|
|
20241023,143800,406575180,8950,8950,8950,8950,0
|
|
20241023,143700,406575180,8950,8950,8950,8950,10
|
|
20241023,143600,406485680,8990,8990,8990,8990,0
|
|
20241023,143500,406485680,8990,8990,8990,8990,10
|
|
20241023,143400,406395780,9000,9000,9000,9000,113
|
|
20241023,143300,405378780,9000,9000,9000,9000,8
|
|
20241023,143200,405306780,8990,8990,8990,8990,0
|
|
20241023,143100,405306780,8990,8970,8990,8970,241
|
|
20241023,143000,403143440,8960,8940,8960,8940,68
|
|
20241023,142900,402534520,8970,8970,8970,8970,1
|
|
20241023,142800,402525550,8880,8990,8990,8880,263
|
|
20241023,142700,400185600,9000,8990,9000,8990,232
|
|
20241023,142600,398097700,8990,8990,8990,8990,0
|
|
20241023,142500,398097700,8990,8990,8990,8990,0
|
|
20241023,142400,398097700,8990,8990,8990,8990,40
|
|
20241023,142300,397738100,8990,8990,8990,8990,0
|
|
20241023,142200,397738100,8990,8990,8990,8990,11
|
|
20241023,142100,397639210,8990,8930,8990,8910,307
|
|
20241023,142000,394890780,9000,9000,9000,9000,42
|
|
20241023,141900,394512780,9000,9000,9000,9000,42
|
|
20241023,141800,394134780,9000,8990,9000,8990,682
|
|
20241023,141700,387997200,9000,8990,9000,8990,403
|
|
20241023,141600,384370630,9000,8970,9000,8970,890
|
|
20241023,141500,376369400,8980,8980,8980,8980,46
|
|
20241023,141400,375956320,8980,8970,8980,8970,60
|
|
20241023,141300,375417620,8950,8950,8950,8950,10
|
|
20241023,141200,375328120,8980,8980,8980,8980,0
|
|
20241023,141100,375328120,8980,8970,8980,8970,104
|
|
20241023,141000,374395170,8940,8850,8940,8850,833
|
|
20241023,140900,367005120,8850,8850,8850,8850,0
|
|
20241023,140800,367005120,8850,8810,8870,8810,1517
|
|
20241023,140700,353592680,8800,8800,8800,8800,0
|
|
20241023,140600,353592680,8800,8810,8820,8800,1244
|
|
20241023,140500,342620840,8820,8820,8820,8820,0
|
|
20241023,140400,342620840,8820,8810,8820,8810,119
|
|
20241023,140300,341571950,8770,8760,8770,8760,750
|
|
20241023,140200,334994800,8730,8770,8770,8730,811
|
|
20241023,140100,327905460,8750,8750,8750,8750,8
|
|
20241023,140000,327835460,8800,8800,8800,8800,6
|
|
20241023,135900,327782660,8800,8800,8800,8800,0
|
|
20241023,135800,327782660,8800,8720,8800,8720,109
|
|
20241023,135700,326824270,8720,8780,8780,8720,149
|
|
20241023,135600,325523310,8720,8720,8720,8720,5
|
|
20241023,135500,325479710,8830,8830,8830,8830,0
|
|
20241023,135400,325479710,8830,8830,8830,8830,0
|
|
20241023,135300,325479710,8830,8830,8830,8830,0
|
|
20241023,135200,325479710,8830,8830,8830,8830,0
|
|
20241023,135100,325479710,8830,8830,8830,8830,0
|
|
20241023,135000,325479710,8830,8750,8830,8750,442
|
|
20241023,134900,321606160,8740,8740,8740,8740,0
|
|
20241023,134800,321606160,8740,8740,8740,8740,0
|
|
20241023,134700,321606160,8740,8740,8740,8740,0
|
|
20241023,134600,321606160,8740,8740,8740,8740,0
|
|
20241023,134500,321606160,8740,8740,8740,8740,0
|
|
20241023,134400,321606160,8740,8740,8740,8740,0
|
|
20241023,134300,321606160,8740,8740,8740,8740,0
|
|
20241023,134200,321606160,8740,8740,8740,8740,0
|
|
20241023,134100,321606160,8740,8740,8740,8740,0
|
|
20241023,134000,321606160,8740,8740,8740,8740,0
|
|
20241023,133900,321606160,8740,8740,8740,8740,0
|
|
20241023,133800,321606160,8740,8740,8740,8740,0
|
|
20241023,133700,321606160,8740,8740,8740,8740,0
|
|
20241023,133600,321606160,8740,8740,8740,8740,0
|
|
20241023,133500,321606160,8740,8740,8740,8740,0
|
|
20241023,133400,321606160,8740,8740,8740,8740,0
|
|
20241023,133300,321606160,8740,8740,8740,8740,0
|
|
20241023,133200,321606160,8740,8740,8740,8740,0
|
|
20241023,133100,321606160,8740,8740,8740,8740,0
|
|
20241023,133000,321606160,8740,8740,8740,8740,20
|
|
20241023,132900,321431360,8740,8740,8740,8740,11
|
|
20241023,132800,321335220,8740,8740,8740,8740,20
|
|
20241023,132700,321160420,8740,8740,8740,8740,1
|
|
20241023,132600,321151680,8720,8720,8720,8720,400
|
|
20241023,132500,317663680,8740,8740,8740,8740,0
|
|
20241023,132400,317663680,8740,8740,8740,8740,0
|
|
20241023,132300,317663680,8740,8740,8740,8740,0
|
|
20241023,132200,317663680,8740,8740,8740,8740,0
|
|
20241023,132100,317663680,8740,8740,8740,8740,0
|
|
20241023,132000,317663680,8740,8740,8740,8740,0
|
|
20241023,131900,317663680,8740,8740,8740,8740,0
|
|
20241023,131800,317663680,8740,8740,8740,8740,0
|
|
20241023,131700,317663680,8740,8740,8740,8740,0
|
|
20241023,131600,317663680,8740,8740,8740,8740,0
|
|
20241023,131500,317663680,8740,8740,8740,8740,0
|
|
20241023,131400,317663680,8740,8740,8740,8740,0
|
|
20241023,131300,317663680,8740,8740,8740,8740,0
|
|
20241023,131200,317663680,8740,8740,8740,8740,0
|
|
20241023,131100,317663680,8740,8740,8740,8740,10
|
|
20241023,131000,317576280,8710,8710,8710,8710,0
|
|
20241023,130900,317576280,8710,8720,8720,8710,5
|
|
20241023,130800,317532720,8730,8750,8750,8730,166
|
|
20241023,130700,316080550,8750,8750,8750,8750,0
|
|
20241023,130600,316080550,8750,8750,8750,8750,0
|
|
20241023,130500,316080550,8750,8750,8750,8750,0
|
|
20241023,130400,316080550,8750,8750,8750,8750,0
|
|
20241023,130300,316080550,8750,8740,8750,8740,750
|
|
20241023,130200,309518390,8710,8690,8710,8690,583
|
|
20241023,130100,304448330,8670,8680,8690,8670,46
|
|
20241023,130000,304049180,8690,8690,8690,8690,0
|
|
20241023,125900,304049180,8690,8690,8690,8690,0
|
|
20241023,125800,304049180,8690,8690,8690,8690,0
|
|
20241023,125700,304049180,8690,8670,8690,8670,11
|
|
20241023,125600,303953730,8680,8700,8700,8680,1575
|
|
20241023,125500,290273530,8750,8750,8750,8750,0
|
|
20241023,125400,290273530,8750,8750,8750,8750,0
|
|
20241023,125300,290273530,8750,8750,8750,8750,0
|
|
20241023,125200,290273530,8750,8750,8750,8750,0
|
|
20241023,125100,290273530,8750,8750,8750,8750,0
|
|
20241023,125000,290273530,8750,8800,8800,8750,2757
|
|
20241023,124900,266119320,8830,8830,8830,8830,0
|
|
20241023,124800,266119320,8830,8850,8850,8830,393
|
|
20241023,124700,262641370,8830,8830,8830,8830,0
|
|
20241023,124600,262641370,8830,8830,8830,8830,0
|
|
20241023,124500,262641370,8830,8830,8830,8830,0
|
|
20241023,124400,262641370,8830,8830,8830,8830,0
|
|
20241023,124300,262641370,8830,8830,8830,8830,0
|
|
20241023,124200,262641370,8830,8830,8830,8830,0
|
|
20241023,124100,262641370,8830,8830,8830,8830,0
|
|
20241023,124000,262641370,8830,8830,8830,8830,0
|
|
20241023,123900,262641370,8830,8940,8940,8830,500
|
|
20241023,123800,258197490,8950,8950,8950,8950,80
|
|
20241023,123700,257481490,8970,8970,8970,8970,0
|
|
20241023,123600,257481490,8970,9070,9070,8970,338
|
|
20241023,123500,254445830,9000,9000,9000,9000,20
|
|
20241023,123400,254265830,9080,9020,9080,9020,1300
|
|
20241023,123300,242512300,9020,8950,9020,8950,42
|
|
20241023,123200,242133670,9030,9030,9030,9030,0
|
|
20241023,123100,242133670,9030,9000,9030,9000,295
|
|
20241023,123000,239476410,8990,9020,9020,8990,148
|
|
20241023,122900,238145740,9000,9000,9000,9000,1440
|
|
20241023,122800,225185740,9000,8980,9000,8980,399
|
|
20241023,122700,221598580,8980,8980,8980,8980,0
|
|
20241023,122600,221598580,8980,8970,8980,8970,368
|
|
20241023,122500,218297510,8950,8950,8950,8950,10
|
|
20241023,122400,218208010,8950,8890,8950,8890,783
|
|
20241023,122300,211239340,8890,8890,8890,8890,0
|
|
20241023,122200,211239340,8890,8890,8890,8890,0
|
|
20241023,122100,211239340,8890,8890,8890,8890,0
|
|
20241023,122000,211239340,8890,8890,8890,8890,0
|
|
20241023,121900,211239340,8890,8850,8890,8850,512
|
|
20241023,121800,206702420,8840,8840,8840,8840,0
|
|
20241023,121700,206702420,8840,8840,8840,8840,1
|
|
20241023,121600,206693580,8840,8840,8840,8840,0
|
|
20241023,121500,206693580,8840,8840,8840,8840,500
|
|
20241023,121400,202273580,8850,8850,8850,8850,795
|
|
20241023,121300,195237830,8850,8850,8850,8850,0
|
|
20241023,121200,195237830,8850,8850,8850,8850,0
|
|
20241023,121100,195237830,8850,8850,8850,8840,1475
|
|
20241023,121000,182188670,8850,8850,8850,8850,0
|
|
20241023,120900,182188670,8850,8850,8850,8850,0
|
|
20241023,120800,182188670,8850,8850,8850,8850,0
|
|
20241023,120700,182188670,8850,8850,8850,8850,0
|
|
20241023,120600,182188670,8850,8850,8850,8850,0
|
|
20241023,120500,182188670,8850,8850,8850,8850,394
|
|
20241023,120400,178701770,8850,8850,8850,8850,3
|
|
20241023,120300,178675220,8840,8840,8840,8840,0
|
|
20241023,120200,178675220,8840,8840,8840,8840,0
|
|
20241023,120100,178675220,8840,8840,8840,8840,16
|
|
20241023,120000,178533780,8880,8880,8880,8880,0
|
|
20241023,115900,178533780,8880,8880,8880,8880,500
|
|
20241023,115800,174093780,8880,8880,8880,8880,0
|
|
20241023,115700,174093780,8880,8880,8880,8880,0
|
|
20241023,115600,174093780,8880,8880,8880,8880,0
|
|
20241023,115500,174093780,8880,8880,8880,8880,0
|
|
20241023,115400,174093780,8880,8880,8880,8880,0
|
|
20241023,115300,174093780,8880,8880,8880,8880,0
|
|
20241023,115200,174093780,8880,8880,8880,8880,0
|
|
20241023,115100,174093780,8880,8880,8880,8880,0
|
|
20241023,115000,174093780,8880,8880,8880,8880,0
|
|
20241023,114900,174093780,8880,8880,8880,8880,0
|
|
20241023,114800,174093780,8880,8880,8880,8880,0
|
|
20241023,114700,174093780,8880,8880,8880,8880,0
|
|
20241023,114600,174093780,8880,8880,8880,8880,0
|
|
20241023,114500,174093780,8880,8880,8880,8880,0
|
|
20241023,114400,174093780,8880,8880,8880,8880,9
|
|
20241023,114300,174013860,8880,8880,8880,8880,0
|
|
20241023,114200,174013860,8880,8880,8880,8880,1
|
|
20241023,114100,174004980,8880,8880,8880,8880,0
|
|
20241023,114000,174004980,8880,8880,8880,8880,10
|
|
20241023,113900,173916180,8880,8880,8880,8880,0
|
|
20241023,113800,173916180,8880,8880,8880,8880,0
|
|
20241023,113700,173916180,8880,8880,8880,8880,0
|
|
20241023,113600,173916180,8880,8880,8880,8880,0
|
|
20241023,113500,173916180,8880,8880,8880,8880,0
|
|
20241023,113400,173916180,8880,8880,8880,8880,0
|
|
20241023,113300,173916180,8880,8880,8880,8880,0
|
|
20241023,113200,173916180,8880,8880,8880,8880,0
|
|
20241023,113100,173916180,8880,8880,8880,8880,11
|
|
20241023,113000,173818500,8880,8870,8880,8870,75
|
|
20241023,112900,173152850,8780,8780,8780,8780,0
|
|
20241023,112800,173152850,8780,8780,8780,8780,54
|
|
20241023,112700,172678730,8880,8880,8880,8880,30
|
|
20241023,112600,172412330,8890,8880,8890,8880,58
|
|
20241023,112500,171897000,8880,8880,8880,8880,4
|
|
20241023,112400,171861480,8890,8890,8890,8890,0
|
|
20241023,112300,171861480,8890,8870,8890,8870,620
|
|
20241023,112200,166351180,8870,8870,8870,8870,0
|
|
20241023,112100,166351180,8870,8870,8870,8870,0
|
|
20241023,112000,166351180,8870,8870,8870,8870,512
|
|
20241023,111900,161809740,8880,8870,8880,8760,711
|
|
20241023,111800,155506770,8870,8870,8870,8870,530
|
|
20241023,111700,150805670,8860,8790,8860,8790,172
|
|
20241023,111600,149291910,8770,8710,8770,8710,220
|
|
20241023,111500,147365510,8750,8750,8750,8750,87
|
|
20241023,111400,146604260,8710,8770,8770,8710,1181
|
|
20241023,111300,136263650,8800,8800,8800,8800,0
|
|
20241023,111200,136263650,8800,8800,8800,8800,40
|
|
20241023,111100,135911650,8820,8820,8820,8820,0
|
|
20241023,111000,135911650,8820,8820,8820,8820,0
|
|
20241023,110900,135911650,8820,8870,8870,8760,240
|
|
20241023,110800,133802590,8880,8780,8880,8780,100
|
|
20241023,110700,132922590,8880,8880,8880,8880,0
|
|
20241023,110600,132922590,8880,8880,8880,8880,0
|
|
20241023,110500,132922590,8880,8880,8880,8880,20
|
|
20241023,110400,132744990,8880,8880,8880,8880,48
|
|
20241023,110300,132318750,8880,8880,8880,8880,0
|
|
20241023,110200,132318750,8880,8880,8880,8880,338
|
|
20241023,110100,129317310,8870,8870,8870,8870,0
|
|
20241023,110000,129317310,8870,8800,8870,8800,497
|
|
20241023,105900,124923810,8770,8770,8770,8770,0
|
|
20241023,105800,124923810,8770,8800,8800,8770,350
|
|
20241023,105700,121850140,8810,8800,8810,8800,38
|
|
20241023,105600,121515670,8810,8810,8810,8810,0
|
|
20241023,105500,121515670,8810,8780,8810,8780,570
|
|
20241023,105400,116497960,8810,8810,8810,8810,0
|
|
20241023,105300,116497960,8810,8810,8810,8810,0
|
|
20241023,105200,116497960,8810,8810,8810,8810,0
|
|
20241023,105100,116497960,8810,8810,8810,8810,0
|
|
20241023,105000,116497960,8810,8810,8810,8810,47
|
|
20241023,104900,116083890,8830,8830,8830,8830,0
|
|
20241023,104800,116083890,8830,8720,8830,8720,134
|
|
20241023,104700,114906170,8720,8800,8810,8720,829
|
|
20241023,104600,107623010,8950,8950,8950,8950,168
|
|
20241023,104500,106119410,8950,8940,8950,8940,139
|
|
20241023,104400,104876130,8940,8900,8940,8900,200
|
|
20241023,104300,103092030,8780,8660,8780,8660,215
|
|
20241023,104200,101210370,8690,8680,8740,8680,747
|
|
20241023,104100,94717600,8980,8980,8980,8980,0
|
|
20241023,104000,94717600,8980,8980,8980,8980,0
|
|
20241023,103900,94717600,8980,8980,8980,8980,0
|
|
20241023,103800,94717600,8980,8980,8980,8980,0
|
|
20241023,103700,94717600,8980,8960,8980,8960,91
|
|
20241023,103600,93901210,8970,8970,8970,8970,5
|
|
20241023,103500,93856360,9000,8990,9000,8980,1173
|
|
20241023,103400,83302250,9000,8990,9000,8980,93
|
|
20241023,103300,82465960,8900,8800,8900,8800,515
|
|
20241023,103200,77894450,8780,8760,8780,8760,73
|
|
20241023,103100,77254270,8490,8490,8490,8490,0
|
|
20241023,103000,77254270,8490,8490,8490,8490,3
|
|
20241023,102900,77228800,8780,8770,8780,8770,115
|
|
20241023,102800,76219260,8740,8740,8740,8740,21
|
|
20241023,102700,76035720,8740,8720,8740,8720,54
|
|
20241023,102600,75564240,8720,8700,8720,8700,183
|
|
20241023,102500,73968800,8710,8710,8710,8710,36
|
|
20241023,102400,73655240,8680,8680,8680,8680,171
|
|
20241023,102300,72170960,8600,8510,8600,8510,235
|
|
20241023,102200,70153380,8500,8490,8500,8490,87
|
|
20241023,102100,69414380,8440,8440,8440,8440,0
|
|
20241023,102000,69414380,8440,8440,8440,8440,0
|
|
20241023,101900,69414380,8440,8440,8440,8440,0
|
|
20241023,101800,69414380,8440,8440,8440,8440,0
|
|
20241023,101700,69414380,8440,8440,8440,8440,53
|
|
20241023,101600,68967060,8440,8440,8440,8440,0
|
|
20241023,101500,68967060,8440,8440,8440,8440,0
|
|
20241023,101400,68967060,8440,8440,8440,8440,0
|
|
20241023,101300,68967060,8440,8440,8440,8440,0
|
|
20241023,101200,68967060,8440,8440,8440,8440,0
|
|
20241023,101100,68967060,8440,8440,8440,8440,0
|
|
20241023,101000,68967060,8440,8440,8440,8440,0
|
|
20241023,100900,68967060,8440,8440,8440,8440,0
|
|
20241023,100800,68967060,8440,8440,8440,8440,0
|
|
20241023,100700,68967060,8440,8440,8440,8440,0
|
|
20241023,100600,68967060,8440,8440,8440,8440,0
|
|
20241023,100500,68967060,8440,8440,8440,8440,0
|
|
20241023,100400,68967060,8440,8440,8440,8440,0
|
|
20241023,100300,68967060,8440,8440,8440,8440,172
|
|
20241023,100200,67515380,8440,8440,8440,8440,100
|
|
20241023,100100,66671380,8440,8440,8440,8440,0
|
|
20241023,100000,66671380,8440,8440,8440,8440,0
|
|
20241023,095900,66671380,8440,8440,8440,8440,0
|
|
20241023,095800,66671380,8440,8440,8440,8440,0
|
|
20241023,095700,66671380,8440,8440,8440,8440,0
|
|
20241023,095600,66671380,8440,8440,8440,8440,0
|
|
20241023,095500,66671380,8440,8440,8440,8440,0
|
|
20241023,095400,66671380,8440,8440,8440,8440,0
|
|
20241023,095300,66671380,8440,8440,8440,8440,0
|
|
20241023,095200,66671380,8440,8440,8440,8440,0
|
|
20241023,095100,66671380,8440,8440,8440,8440,0
|
|
20241023,095000,66671380,8440,8440,8440,8440,0
|
|
20241023,094900,66671380,8440,8440,8440,8440,0
|
|
20241023,094800,66671380,8440,8440,8440,8440,0
|
|
20241023,094700,66671380,8440,8440,8440,8440,1
|
|
20241023,094600,66662940,8490,8490,8490,8490,155
|
|
20241023,094500,65346990,8490,8490,8490,8490,0
|
|
20241023,094400,65346990,8490,8490,8490,8490,0
|
|
20241023,094300,65346990,8490,8490,8490,8490,1
|
|
20241023,094200,65338500,8490,8490,8490,8490,0
|
|
20241023,094100,65338500,8490,8490,8490,8490,2
|
|
20241023,094000,65321520,8410,8410,8410,8410,0
|
|
20241023,093900,65321520,8410,8410,8410,8410,0
|
|
20241023,093800,65321520,8410,8410,8410,8410,0
|
|
20241023,093700,65321520,8410,8410,8410,8410,0
|
|
20241023,093600,65321520,8410,8410,8410,8410,0
|
|
20241023,093500,65321520,8410,8410,8410,8410,0
|
|
20241023,093400,65321520,8410,8450,8460,8410,550
|
|
20241023,093300,60688490,8440,8440,8440,8440,14
|
|
20241023,093200,60570330,8410,8420,8420,8410,400
|
|
20241023,093100,57203330,8420,8420,8420,8420,200
|
|
20241023,093000,55519330,8420,8480,8480,8410,400
|
|
20241023,092900,52145200,8480,8480,8480,8480,166
|
|
20241023,092800,50737520,8480,8480,8480,8480,100
|
|
20241023,092700,49889520,8480,8480,8480,8480,90
|
|
20241023,092600,49126320,8530,8490,8530,8480,233
|
|
20241023,092500,47150130,8480,8480,8480,8480,0
|
|
20241023,092400,47150130,8480,8480,8480,8480,0
|
|
20241023,092300,47150130,8480,8480,8480,8480,0
|
|
20241023,092200,47150130,8480,8480,8480,8480,0
|
|
20241023,092100,47150130,8480,8530,8600,8480,112
|
|
20241023,092000,46193620,8540,8540,8540,8540,0
|
|
20241023,091900,46193620,8540,8540,8540,8540,0
|
|
20241023,091800,46193620,8540,8560,8560,8540,1405
|
|
20241023,091700,34189940,8600,8600,8600,8600,8
|
|
20241023,091600,34121140,8600,8600,8600,8600,3
|
|
20241023,091500,34095340,8590,8590,8590,8590,11
|
|
20241023,091400,34000850,8550,8550,8550,8550,0
|
|
20241023,091300,34000850,8550,8600,8600,8550,224
|
|
20241023,091200,32082470,8650,8650,8650,8650,6
|
|
20241023,091100,32030570,8650,8650,8650,8650,1
|
|
20241023,091000,32021920,8700,8700,8700,8700,0
|
|
20241023,090900,32021920,8700,8700,8700,8700,0
|
|
20241023,090800,32021920,8700,8700,8700,8700,0
|
|
20241023,090700,32021920,8700,8700,8700,8700,0
|
|
20241023,090600,32021920,8700,8700,8700,8700,0
|
|
20241023,090500,32021920,8700,8700,8730,8700,402
|
|
20241023,090400,28524470,8700,8700,8700,8700,519
|
|
20241023,090300,24009170,8700,8700,8700,8700,481
|
|
20241023,090200,19824470,8700,8710,8710,8680,421
|
|
20241023,090100,16159860,8690,8720,8720,8690,917
|
|
20241023,090000,8169980,8710,8710,8710,8710,938
|