640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,193700,252137100,4900,4900,4900,4900,134
|
|
20241023,193600,252137100,4900,4900,4900,4900,0
|
|
20241023,193500,252137100,4900,4900,4900,4900,0
|
|
20241023,193400,252137100,4900,4900,4900,4900,0
|
|
20241023,193300,252137100,4900,4900,4900,4900,0
|
|
20241023,193200,252137100,4900,4900,4900,4900,0
|
|
20241023,193100,252137100,4900,4900,4900,4900,0
|
|
20241023,193000,252137100,4900,4900,4900,4900,0
|
|
20241023,192900,252137100,4900,4900,4900,4900,0
|
|
20241023,192800,252137100,4900,4900,4900,4900,0
|
|
20241023,192700,252137100,4900,4900,4900,4900,0
|
|
20241023,192600,252137100,4900,4900,4900,4900,0
|
|
20241023,192500,252137100,4900,4900,4900,4900,0
|
|
20241023,192400,252137100,4900,4900,4900,4900,0
|
|
20241023,192300,252137100,4900,4900,4900,4900,0
|
|
20241023,192200,252137100,4900,4900,4900,4900,0
|
|
20241023,192100,252137100,4900,4900,4900,4900,0
|
|
20241023,192000,252137100,4900,4900,4900,4900,0
|
|
20241023,191900,252137100,4900,4900,4900,4900,0
|
|
20241023,191800,252137100,4900,4900,4900,4900,0
|
|
20241023,191700,252137100,4900,4900,4900,4900,0
|
|
20241023,191600,252137100,4900,4900,4900,4900,0
|
|
20241023,191500,252137100,4900,4900,4900,4900,0
|
|
20241023,191400,252137100,4900,4900,4900,4900,0
|
|
20241023,191300,252137100,4900,4900,4900,4900,0
|
|
20241023,191200,252137100,4900,4900,4900,4900,0
|
|
20241023,191100,252137100,4900,4900,4900,4900,0
|
|
20241023,191000,252137100,4900,4900,4900,4900,0
|
|
20241023,190900,252137100,4900,4900,4900,4900,0
|
|
20241023,190800,252137100,4900,4900,4900,4900,0
|
|
20241023,190700,252137100,4900,4900,4900,4900,134
|
|
20241023,190600,252137100,4900,4900,4900,4900,0
|
|
20241023,190500,252137100,4900,4900,4900,4900,0
|
|
20241023,190400,252137100,4900,4900,4900,4900,0
|
|
20241023,190300,252137100,4900,4900,4900,4900,0
|
|
20241023,190200,252137100,4900,4900,4900,4900,0
|
|
20241023,190100,252137100,4900,4900,4900,4900,0
|
|
20241023,190000,252137100,4900,4900,4900,4900,0
|
|
20241023,185900,252137100,4900,4900,4900,4900,0
|
|
20241023,185800,252137100,4900,4900,4900,4900,0
|
|
20241023,185700,252137100,4900,4900,4900,4900,0
|
|
20241023,185600,252137100,4900,4900,4900,4900,0
|
|
20241023,185500,252137100,4900,4900,4900,4900,0
|
|
20241023,185400,252137100,4900,4900,4900,4900,0
|
|
20241023,185300,252137100,4900,4900,4900,4900,0
|
|
20241023,185200,252137100,4900,4900,4900,4900,0
|
|
20241023,185100,252137100,4900,4900,4900,4900,0
|
|
20241023,185000,252137100,4900,4900,4900,4900,0
|
|
20241023,184900,252137100,4900,4900,4900,4900,0
|
|
20241023,184800,252137100,4900,4900,4900,4900,0
|
|
20241023,184700,252137100,4900,4900,4900,4900,0
|
|
20241023,184600,252137100,4900,4900,4900,4900,0
|
|
20241023,184500,252137100,4900,4900,4900,4900,0
|
|
20241023,184400,252137100,4900,4900,4900,4900,0
|
|
20241023,184300,252137100,4900,4900,4900,4900,0
|
|
20241023,184200,252137100,4900,4900,4900,4900,0
|
|
20241023,184100,252137100,4900,4900,4900,4900,0
|
|
20241023,184000,252137100,4900,4900,4900,4900,0
|
|
20241023,183900,252137100,4900,4900,4900,4900,0
|
|
20241023,183800,252137100,4900,4900,4900,4900,0
|
|
20241023,183700,252137100,4900,4900,4900,4900,134
|
|
20241023,183600,252137100,4900,4900,4900,4900,0
|
|
20241023,183500,252137100,4900,4900,4900,4900,0
|
|
20241023,183400,252137100,4900,4900,4900,4900,0
|
|
20241023,183300,252137100,4900,4900,4900,4900,0
|
|
20241023,183200,252137100,4900,4900,4900,4900,0
|
|
20241023,183100,252137100,4900,4900,4900,4900,0
|
|
20241023,183000,252137100,4900,4900,4900,4900,0
|
|
20241023,182900,252137100,4900,4900,4900,4900,0
|
|
20241023,182800,252137100,4900,4900,4900,4900,0
|
|
20241023,182700,252137100,4900,4900,4900,4900,0
|
|
20241023,182600,252137100,4900,4900,4900,4900,0
|
|
20241023,182500,252137100,4900,4900,4900,4900,0
|
|
20241023,182400,252137100,4900,4900,4900,4900,0
|
|
20241023,182300,252137100,4900,4900,4900,4900,0
|
|
20241023,182200,252137100,4900,4900,4900,4900,0
|
|
20241023,182100,252137100,4900,4900,4900,4900,0
|
|
20241023,182000,252137100,4900,4900,4900,4900,0
|
|
20241023,181900,252137100,4900,4900,4900,4900,0
|
|
20241023,181800,252137100,4900,4900,4900,4900,0
|
|
20241023,181700,252137100,4900,4900,4900,4900,0
|
|
20241023,181600,252137100,4900,4900,4900,4900,0
|
|
20241023,181500,252137100,4900,4900,4900,4900,0
|
|
20241023,181400,252137100,4900,4900,4900,4900,0
|
|
20241023,181300,252137100,4900,4900,4900,4900,0
|
|
20241023,181200,252137100,4900,4900,4900,4900,0
|
|
20241023,181100,252137100,4900,4900,4900,4900,0
|
|
20241023,181000,252137100,4900,4900,4900,4900,0
|
|
20241023,180900,252137100,4900,4900,4900,4900,0
|
|
20241023,180800,252137100,4900,4900,4900,4900,0
|
|
20241023,180700,252137100,4900,4900,4900,4900,134
|
|
20241023,180600,252137100,4900,4900,4900,4900,0
|
|
20241023,180500,252137100,4900,4900,4900,4900,0
|
|
20241023,180400,252137100,4900,4900,4900,4900,0
|
|
20241023,180300,252137100,4900,4900,4900,4900,0
|
|
20241023,180200,252137100,4900,4900,4900,4900,0
|
|
20241023,180100,252137100,4900,4900,4900,4900,0
|
|
20241023,180000,252137100,4900,4900,4900,4900,0
|
|
20241023,175900,252137100,4900,4900,4900,4900,0
|
|
20241023,175800,252137100,4900,4900,4900,4900,0
|
|
20241023,175700,252137100,4900,4900,4900,4900,0
|
|
20241023,175600,252137100,4900,4900,4900,4900,0
|
|
20241023,175500,252137100,4900,4900,4900,4900,0
|
|
20241023,175400,252137100,4900,4900,4900,4900,0
|
|
20241023,175300,252137100,4900,4900,4900,4900,0
|
|
20241023,175200,252137100,4900,4900,4900,4900,0
|
|
20241023,175100,252137100,4900,4900,4900,4900,0
|
|
20241023,175000,252137100,4900,4900,4900,4900,0
|
|
20241023,174900,252137100,4900,4900,4900,4900,0
|
|
20241023,174800,252137100,4900,4900,4900,4900,0
|
|
20241023,174700,252137100,4900,4900,4900,4900,0
|
|
20241023,174600,252137100,4900,4900,4900,4900,0
|
|
20241023,174500,252137100,4900,4900,4900,4900,0
|
|
20241023,174400,252137100,4900,4900,4900,4900,0
|
|
20241023,174300,252137100,4900,4900,4900,4900,0
|
|
20241023,174200,252137100,4900,4900,4900,4900,0
|
|
20241023,174100,252137100,4900,4900,4900,4900,0
|
|
20241023,174000,252137100,4900,4900,4900,4900,0
|
|
20241023,173900,252137100,4900,4900,4900,4900,0
|
|
20241023,173800,252137100,4900,4900,4900,4900,0
|
|
20241023,173700,252137100,4900,4900,4900,4900,134
|
|
20241023,173600,252137100,4900,4900,4900,4900,0
|
|
20241023,173500,252137100,4900,4900,4900,4900,0
|
|
20241023,173400,252137100,4900,4900,4900,4900,0
|
|
20241023,173300,252137100,4900,4900,4900,4900,0
|
|
20241023,173200,252137100,4900,4900,4900,4900,0
|
|
20241023,173100,252137100,4900,4900,4900,4900,0
|
|
20241023,173000,252137100,4900,4900,4900,4900,0
|
|
20241023,172900,252137100,4900,4900,4900,4900,0
|
|
20241023,172800,252137100,4900,4900,4900,4900,0
|
|
20241023,172700,252137100,4900,4900,4900,4900,0
|
|
20241023,172600,252137100,4900,4900,4900,4900,0
|
|
20241023,172500,252137100,4900,4900,4900,4900,0
|
|
20241023,172400,252137100,4900,4900,4900,4900,0
|
|
20241023,172300,252137100,4900,4900,4900,4900,0
|
|
20241023,172200,252137100,4900,4900,4900,4900,0
|
|
20241023,172100,252137100,4900,4900,4900,4900,0
|
|
20241023,172000,252137100,4900,4900,4900,4900,0
|
|
20241023,171900,252137100,4900,4900,4900,4900,0
|
|
20241023,171800,252137100,4900,4900,4900,4900,0
|
|
20241023,171700,252137100,4900,4900,4900,4900,0
|
|
20241023,171600,252137100,4900,4900,4900,4900,0
|
|
20241023,171500,252137100,4900,4900,4900,4900,0
|
|
20241023,171400,252137100,4900,4900,4900,4900,0
|
|
20241023,171300,252137100,4900,4900,4900,4900,0
|
|
20241023,171200,252137100,4900,4900,4900,4900,0
|
|
20241023,171100,252137100,4900,4900,4900,4900,0
|
|
20241023,171000,252137100,4900,4900,4900,4900,0
|
|
20241023,170900,252137100,4900,4900,4900,4900,0
|
|
20241023,170800,252137100,4900,4900,4900,4900,0
|
|
20241023,170700,252137100,4900,4900,4900,4900,134
|
|
20241023,170600,252137100,4900,4900,4900,4900,0
|
|
20241023,170500,252137100,4900,4900,4900,4900,0
|
|
20241023,170400,252137100,4900,4900,4900,4900,0
|
|
20241023,170300,252137100,4900,4900,4900,4900,0
|
|
20241023,170200,252137100,4900,4900,4900,4900,0
|
|
20241023,170100,252137100,4900,4900,4900,4900,0
|
|
20241023,170000,252137100,4900,4900,4900,4900,0
|
|
20241023,165900,252137100,4900,4900,4900,4900,0
|
|
20241023,165800,252137100,4900,4900,4900,4900,0
|
|
20241023,165700,252137100,4900,4900,4900,4900,0
|
|
20241023,165600,252137100,4900,4900,4900,4900,0
|
|
20241023,165500,252137100,4900,4900,4900,4900,0
|
|
20241023,165400,252137100,4900,4900,4900,4900,0
|
|
20241023,165300,252137100,4900,4900,4900,4900,0
|
|
20241023,165200,252137100,4900,4900,4900,4900,0
|
|
20241023,165100,252137100,4900,4900,4900,4900,0
|
|
20241023,165000,252137100,4900,4900,4900,4900,0
|
|
20241023,164900,252137100,4900,4900,4900,4900,0
|
|
20241023,164800,252137100,4900,4900,4900,4900,0
|
|
20241023,164700,252137100,4900,4900,4900,4900,0
|
|
20241023,164600,252137100,4900,4900,4900,4900,0
|
|
20241023,164500,252137100,4900,4900,4900,4900,0
|
|
20241023,164400,252137100,4900,4900,4900,4900,0
|
|
20241023,164300,252137100,4900,4900,4900,4900,0
|
|
20241023,164200,252137100,4900,4900,4900,4900,0
|
|
20241023,164100,252137100,4900,4900,4900,4900,0
|
|
20241023,164000,252137100,4900,4900,4900,4900,0
|
|
20241023,163900,252137100,4900,4900,4900,4900,0
|
|
20241023,163800,252137100,4900,4900,4900,4900,0
|
|
20241023,163700,252137100,4900,4900,4900,4900,134
|
|
20241023,163600,252137100,4900,4900,4900,4900,0
|
|
20241023,163500,252137100,4900,4900,4900,4900,0
|
|
20241023,163400,252137100,4900,4900,4900,4900,0
|
|
20241023,163300,252137100,4900,4900,4900,4900,0
|
|
20241023,163200,252137100,4900,4900,4900,4900,0
|
|
20241023,163100,252137100,4900,4900,4900,4900,0
|
|
20241023,163000,252137100,4900,4900,4900,4900,0
|
|
20241023,162900,252137100,4900,4900,4900,4900,0
|
|
20241023,162800,252137100,4900,4900,4900,4900,0
|
|
20241023,162700,252137100,4900,4900,4900,4900,0
|
|
20241023,162600,252137100,4900,4900,4900,4900,0
|
|
20241023,162500,252137100,4900,4900,4900,4900,0
|
|
20241023,162400,252137100,4900,4900,4900,4900,0
|
|
20241023,162300,252137100,4900,4900,4900,4900,0
|
|
20241023,162200,252137100,4900,4900,4900,4900,0
|
|
20241023,162100,252137100,4900,4900,4900,4900,0
|
|
20241023,162000,252137100,4900,4900,4900,4900,0
|
|
20241023,161900,252137100,4900,4900,4900,4900,0
|
|
20241023,161800,252137100,4900,4900,4900,4900,0
|
|
20241023,161700,252137100,4900,4900,4900,4900,0
|
|
20241023,161600,252137100,4900,4900,4900,4900,0
|
|
20241023,161500,252137100,4900,4900,4900,4900,0
|
|
20241023,161400,252137100,4900,4900,4900,4900,0
|
|
20241023,161300,252137100,4900,4900,4900,4900,0
|
|
20241023,161200,252137100,4900,4900,4900,4900,0
|
|
20241023,161100,252137100,4900,4900,4900,4900,0
|
|
20241023,161000,252137100,4900,4900,4900,4900,0
|
|
20241023,160900,252137100,4900,4900,4900,4900,0
|
|
20241023,160800,252137100,4900,4900,4900,4900,0
|
|
20241023,160700,252137100,4900,4900,4900,4900,134
|
|
20241023,160600,252137100,4900,4900,4900,4900,0
|
|
20241023,160500,252137100,4900,4900,4900,4900,0
|
|
20241023,160400,252137100,4900,4900,4900,4900,0
|
|
20241023,160300,252137100,4900,4900,4900,4900,0
|
|
20241023,160200,252137100,4900,4900,4900,4900,0
|
|
20241023,160100,252137100,4900,4900,4900,4900,0
|
|
20241023,160000,252137100,4900,4900,4900,4900,0
|
|
20241023,155900,252137100,4900,4900,4900,4900,0
|
|
20241023,155800,252137100,4900,4900,4900,4900,0
|
|
20241023,155700,252137100,4900,4900,4900,4900,0
|
|
20241023,155600,252137100,4900,4900,4900,4900,0
|
|
20241023,155500,252137100,4900,4900,4900,4900,0
|
|
20241023,155400,252137100,4900,4900,4900,4900,0
|
|
20241023,155300,252137100,4900,4900,4900,4900,0
|
|
20241023,155200,252137100,4900,4900,4900,4900,0
|
|
20241023,155100,252137100,4900,4900,4900,4900,0
|
|
20241023,155000,252137100,4900,4900,4900,4900,0
|
|
20241023,154900,252137100,4900,4900,4900,4900,0
|
|
20241023,154800,252137100,4900,4900,4900,4900,0
|
|
20241023,154700,252137100,4900,4900,4900,4900,0
|
|
20241023,154600,252137100,4900,4900,4900,4900,0
|
|
20241023,154500,252137100,4900,4900,4900,4900,0
|
|
20241023,154400,252137100,4900,4900,4900,4900,0
|
|
20241023,154300,252137100,4900,4900,4900,4900,0
|
|
20241023,154200,252137100,4900,4900,4900,4900,0
|
|
20241023,154100,252137100,4900,4900,4900,4900,0
|
|
20241023,154000,252137100,4900,4900,4900,4900,0
|
|
20241023,153900,252137100,4900,4900,4900,4900,0
|
|
20241023,153800,252137100,4900,4900,4900,4900,0
|
|
20241023,153700,252137100,4900,4900,4900,4900,134
|
|
20241023,153600,252137100,4900,4900,4900,4900,0
|
|
20241023,153500,252137100,4900,4900,4900,4900,0
|
|
20241023,153400,252137100,4900,4900,4900,4900,0
|
|
20241023,153300,252137100,4900,4900,4900,4900,0
|
|
20241023,153200,252137100,4900,4900,4900,4900,0
|
|
20241023,153100,252137100,4900,4900,4900,4900,0
|
|
20241023,153000,252137100,4900,4900,4900,4900,134
|
|
20241023,152900,251480500,4890,4890,4890,4890,0
|
|
20241023,152800,251480500,4890,4890,4890,4890,0
|
|
20241023,152700,251480500,4890,4890,4890,4890,0
|
|
20241023,152600,251480500,4890,4890,4890,4890,0
|
|
20241023,152500,251480500,4890,4890,4890,4890,0
|
|
20241023,152400,251480500,4890,4890,4890,4890,0
|
|
20241023,152300,251480500,4890,4890,4890,4890,0
|
|
20241023,152200,251480500,4890,4890,4890,4890,0
|
|
20241023,152100,251480500,4890,4890,4890,4890,0
|
|
20241023,152000,251480500,4890,4890,4890,4890,0
|
|
20241023,151900,251480500,4890,4890,4890,4890,0
|
|
20241023,151800,251480500,4890,4890,4890,4890,0
|
|
20241023,151700,251480500,4890,4890,4890,4890,1
|
|
20241023,151600,251475610,4880,4880,4880,4880,0
|
|
20241023,151500,251475610,4880,4880,4880,4880,59
|
|
20241023,151400,251187690,4880,4885,4885,4880,42
|
|
20241023,151300,250982525,4890,4885,4890,4880,169
|
|
20241023,151200,250156225,4890,4885,4890,4880,338
|
|
20241023,151100,248503690,4880,4885,4885,4880,30
|
|
20241023,151000,248357160,4885,4885,4885,4885,0
|
|
20241023,150900,248357160,4885,4885,4885,4885,20
|
|
20241023,150800,248259460,4880,4880,4880,4880,0
|
|
20241023,150700,248259460,4880,4875,4880,4870,234
|
|
20241023,150600,247117605,4875,4880,4880,4870,1467
|
|
20241023,150500,239969815,4880,4890,4890,4880,2019
|
|
20241023,150400,230097005,4890,4910,4910,4890,110
|
|
20241023,150300,229557060,4910,4910,4910,4910,1
|
|
20241023,150200,229552150,4890,4895,4895,4890,2
|
|
20241023,150100,229542365,4890,4905,4905,4890,324
|
|
20241023,150000,227953595,4895,4895,4895,4885,2019
|
|
20241023,145900,218081770,4895,4895,4895,4895,0
|
|
20241023,145800,218081770,4895,4895,4895,4895,24
|
|
20241023,145700,217964290,4900,4900,4900,4900,0
|
|
20241023,145600,217964290,4900,4900,4900,4900,117
|
|
20241023,145500,217390990,4900,4900,4900,4900,0
|
|
20241023,145400,217390990,4900,4900,4900,4900,0
|
|
20241023,145300,217390990,4900,4900,4900,4900,0
|
|
20241023,145200,217390990,4900,4900,4900,4900,0
|
|
20241023,145100,217390990,4900,4900,4900,4900,1211
|
|
20241023,145000,211457090,4900,4900,4900,4900,0
|
|
20241023,144900,211457090,4900,4910,4910,4900,2
|
|
20241023,144800,211447280,4920,4920,4920,4920,2
|
|
20241023,144700,211437440,4920,4920,4920,4920,0
|
|
20241023,144600,211437440,4920,4920,4920,4920,0
|
|
20241023,144500,211437440,4920,4920,4920,4920,1
|
|
20241023,144400,211432520,4910,4920,4920,4910,11
|
|
20241023,144300,211378410,4920,4920,4920,4920,2
|
|
20241023,144200,211368570,4920,4920,4920,4920,0
|
|
20241023,144100,211368570,4920,4920,4920,4920,0
|
|
20241023,144000,211368570,4920,4920,4920,4920,0
|
|
20241023,143900,211368570,4920,4920,4920,4920,50
|
|
20241023,143800,211122570,4920,4920,4920,4920,0
|
|
20241023,143700,211122570,4920,4920,4920,4920,0
|
|
20241023,143600,211122570,4920,4920,4920,4920,0
|
|
20241023,143500,211122570,4920,4920,4920,4920,0
|
|
20241023,143400,211122570,4920,4920,4920,4920,0
|
|
20241023,143300,211122570,4920,4920,4920,4920,1
|
|
20241023,143200,211117650,4910,4905,4910,4905,60
|
|
20241023,143100,210823200,4895,4895,4895,4895,0
|
|
20241023,143000,210823200,4895,4895,4895,4895,0
|
|
20241023,142900,210823200,4895,4895,4895,4895,0
|
|
20241023,142800,210823200,4895,4895,4895,4895,431
|
|
20241023,142700,208713455,4890,4885,4895,4885,2006
|
|
20241023,142600,198908470,4890,4890,4890,4890,12
|
|
20241023,142500,198849790,4910,4910,4910,4910,0
|
|
20241023,142400,198849790,4910,4910,4910,4910,24
|
|
20241023,142300,198731950,4900,4910,4910,4900,202
|
|
20241023,142200,197742120,4910,4910,4910,4910,17
|
|
20241023,142100,197658650,4910,4900,4910,4900,313
|
|
20241023,142000,196121830,4910,4890,4910,4890,2401
|
|
20241023,141900,184374920,4895,4895,4895,4895,0
|
|
20241023,141800,184374920,4895,4895,4895,4895,0
|
|
20241023,141700,184374920,4895,4890,4895,4890,1201
|
|
20241023,141600,178498415,4890,4890,4890,4890,0
|
|
20241023,141500,178498415,4890,4890,4890,4890,0
|
|
20241023,141400,178498415,4890,4890,4890,4890,0
|
|
20241023,141300,178498415,4890,4895,4895,4890,1137
|
|
20241023,141200,172938460,4910,4910,4910,4910,4
|
|
20241023,141100,172918820,4895,4895,4895,4895,0
|
|
20241023,141000,172918820,4895,4895,4895,4895,528
|
|
20241023,140900,170334260,4885,4885,4885,4885,0
|
|
20241023,140800,170334260,4885,4885,4885,4885,0
|
|
20241023,140700,170334260,4885,4890,4890,4885,411
|
|
20241023,140600,168324480,4885,4885,4885,4885,92
|
|
20241023,140500,167875060,4885,4885,4885,4885,0
|
|
20241023,140400,167875060,4885,4885,4885,4885,0
|
|
20241023,140300,167875060,4885,4890,4890,4885,2
|
|
20241023,140200,167865285,4890,4890,4890,4890,0
|
|
20241023,140100,167865285,4890,4890,4890,4890,950
|
|
20241023,140000,163219785,4910,4910,4910,4910,18
|
|
20241023,135900,163131405,4900,4900,4900,4900,1
|
|
20241023,135800,163126505,4885,4885,4885,4885,2
|
|
20241023,135700,163116735,4910,4905,4910,4905,301
|
|
20241023,135600,161640325,4885,4885,4885,4885,0
|
|
20241023,135500,161640325,4885,4885,4885,4885,0
|
|
20241023,135400,161640325,4885,4895,4895,4885,100
|
|
20241023,135300,161151780,4900,4900,4900,4900,0
|
|
20241023,135200,161151780,4900,4895,4900,4895,539
|
|
20241023,135100,158511175,4895,4895,4895,4895,0
|
|
20241023,135000,158511175,4895,4895,4895,4895,0
|
|
20241023,134900,158511175,4895,4895,4895,4895,0
|
|
20241023,134800,158511175,4895,4895,4895,4895,0
|
|
20241023,134700,158511175,4895,4895,4895,4895,0
|
|
20241023,134600,158511175,4895,4895,4895,4895,0
|
|
20241023,134500,158511175,4895,4895,4895,4895,0
|
|
20241023,134400,158511175,4895,4895,4895,4895,0
|
|
20241023,134300,158511175,4895,4895,4895,4895,0
|
|
20241023,134200,158511175,4895,4895,4895,4895,0
|
|
20241023,134100,158511175,4895,4895,4895,4895,0
|
|
20241023,134000,158511175,4895,4895,4895,4895,1
|
|
20241023,133900,158506280,4890,4890,4890,4890,0
|
|
20241023,133800,158506280,4890,4890,4890,4890,0
|
|
20241023,133700,158506280,4890,4890,4890,4890,0
|
|
20241023,133600,158506280,4890,4890,4890,4890,0
|
|
20241023,133500,158506280,4890,4890,4890,4890,0
|
|
20241023,133400,158506280,4890,4890,4890,4890,0
|
|
20241023,133300,158506280,4890,4890,4890,4890,0
|
|
20241023,133200,158506280,4890,4890,4890,4890,0
|
|
20241023,133100,158506280,4890,4890,4890,4890,0
|
|
20241023,133000,158506280,4890,4890,4890,4890,0
|
|
20241023,132900,158506280,4890,4890,4890,4890,428
|
|
20241023,132800,156413360,4890,4890,4890,4890,1
|
|
20241023,132700,156408470,4900,4890,4900,4890,1197
|
|
20241023,132600,150555130,4890,4890,4890,4890,22
|
|
20241023,132500,150447550,4890,4890,4890,4890,0
|
|
20241023,132400,150447550,4890,4890,4890,4890,0
|
|
20241023,132300,150447550,4890,4870,4890,4870,1018
|
|
20241023,132200,145489530,4870,4885,4885,4870,148
|
|
20241023,132100,144767045,4885,4885,4885,4885,0
|
|
20241023,132000,144767045,4885,4885,4885,4885,0
|
|
20241023,131900,144767045,4885,4885,4885,4885,0
|
|
20241023,131800,144767045,4885,4885,4885,4885,0
|
|
20241023,131700,144767045,4885,4885,4885,4885,0
|
|
20241023,131600,144767045,4885,4885,4885,4885,0
|
|
20241023,131500,144767045,4885,4885,4885,4885,0
|
|
20241023,131400,144767045,4885,4885,4885,4885,0
|
|
20241023,131300,144767045,4885,4885,4885,4885,0
|
|
20241023,131200,144767045,4885,4885,4885,4885,786
|
|
20241023,131100,140927435,4875,4875,4875,4875,0
|
|
20241023,131000,140927435,4875,4875,4875,4875,0
|
|
20241023,130900,140927435,4875,4875,4875,4875,614
|
|
20241023,130800,137934185,4885,4880,4885,4875,302
|
|
20241023,130700,136461565,4880,4880,4880,4880,50
|
|
20241023,130600,136217565,4880,4880,4880,4880,16
|
|
20241023,130500,136139485,4885,4885,4885,4885,2
|
|
20241023,130400,136129715,4885,4885,4885,4885,100
|
|
20241023,130300,135641215,4885,4885,4885,4885,0
|
|
20241023,130200,135641215,4885,4885,4885,4885,0
|
|
20241023,130100,135641215,4885,4885,4885,4885,0
|
|
20241023,130000,135641215,4885,4885,4885,4885,731
|
|
20241023,125900,132070280,4885,4885,4885,4885,0
|
|
20241023,125800,132070280,4885,4885,4885,4885,1
|
|
20241023,125700,132065395,4885,4885,4885,4885,0
|
|
20241023,125600,132065395,4885,4885,4885,4885,0
|
|
20241023,125500,132065395,4885,4885,4885,4885,0
|
|
20241023,125400,132065395,4885,4885,4885,4885,0
|
|
20241023,125300,132065395,4885,4885,4885,4885,0
|
|
20241023,125200,132065395,4885,4885,4885,4885,0
|
|
20241023,125100,132065395,4885,4885,4885,4885,0
|
|
20241023,125000,132065395,4885,4885,4885,4885,0
|
|
20241023,124900,132065395,4885,4885,4885,4885,0
|
|
20241023,124800,132065395,4885,4885,4885,4885,12
|
|
20241023,124700,132006775,4885,4885,4885,4885,0
|
|
20241023,124600,132006775,4885,4885,4885,4885,0
|
|
20241023,124500,132006775,4885,4885,4885,4885,0
|
|
20241023,124400,132006775,4885,4885,4885,4885,100
|
|
20241023,124300,131518275,4880,4880,4880,4880,0
|
|
20241023,124200,131518275,4880,4880,4880,4880,0
|
|
20241023,124100,131518275,4880,4880,4880,4880,0
|
|
20241023,124000,131518275,4880,4880,4880,4880,0
|
|
20241023,123900,131518275,4880,4880,4880,4880,0
|
|
20241023,123800,131518275,4880,4880,4880,4880,130
|
|
20241023,123700,130883875,4885,4885,4885,4885,0
|
|
20241023,123600,130883875,4885,4885,4885,4885,1
|
|
20241023,123500,130878990,4885,4885,4885,4885,0
|
|
20241023,123400,130878990,4885,4885,4885,4885,0
|
|
20241023,123300,130878990,4885,4885,4885,4885,10
|
|
20241023,123200,130830140,4885,4885,4885,4885,29
|
|
20241023,123100,130688475,4880,4880,4880,4880,0
|
|
20241023,123000,130688475,4880,4880,4880,4880,0
|
|
20241023,122900,130688475,4880,4880,4880,4880,0
|
|
20241023,122800,130688475,4880,4880,4880,4880,0
|
|
20241023,122700,130688475,4880,4880,4880,4880,0
|
|
20241023,122600,130688475,4880,4880,4880,4880,100
|
|
20241023,122500,130200475,4880,4880,4880,4880,0
|
|
20241023,122400,130200475,4880,4880,4880,4880,0
|
|
20241023,122300,130200475,4880,4880,4880,4880,0
|
|
20241023,122200,130200475,4880,4880,4880,4880,100
|
|
20241023,122100,129712475,4885,4885,4885,4885,0
|
|
20241023,122000,129712475,4885,4885,4885,4885,0
|
|
20241023,121900,129712475,4885,4885,4885,4885,0
|
|
20241023,121800,129712475,4885,4885,4885,4885,0
|
|
20241023,121700,129712475,4885,4885,4885,4885,0
|
|
20241023,121600,129712475,4885,4885,4885,4885,0
|
|
20241023,121500,129712475,4885,4885,4885,4885,226
|
|
20241023,121400,128608465,4885,4885,4885,4885,1
|
|
20241023,121300,128603580,4885,4885,4885,4885,55
|
|
20241023,121200,128334905,4890,4890,4890,4885,1330
|
|
20241023,121100,121835945,4890,4890,4890,4890,68
|
|
20241023,121000,121503425,4900,4900,4900,4900,1
|
|
20241023,120900,121498525,4900,4900,4900,4900,5
|
|
20241023,120800,121474025,4900,4900,4900,4900,99
|
|
20241023,120700,120988925,4900,4900,4900,4900,4
|
|
20241023,120600,120969325,4900,4900,4900,4900,0
|
|
20241023,120500,120969325,4900,4900,4900,4900,18
|
|
20241023,120400,120881125,4900,4900,4900,4900,0
|
|
20241023,120300,120881125,4900,4900,4900,4900,0
|
|
20241023,120200,120881125,4900,4900,4900,4900,0
|
|
20241023,120100,120881125,4900,4900,4900,4900,0
|
|
20241023,120000,120881125,4900,4900,4900,4900,0
|
|
20241023,115900,120881125,4900,4900,4900,4900,0
|
|
20241023,115800,120881125,4900,4900,4900,4900,0
|
|
20241023,115700,120881125,4900,4900,4900,4900,0
|
|
20241023,115600,120881125,4900,4900,4900,4900,0
|
|
20241023,115500,120881125,4900,4900,4900,4900,0
|
|
20241023,115400,120881125,4900,4900,4900,4900,0
|
|
20241023,115300,120881125,4900,4900,4900,4900,0
|
|
20241023,115200,120881125,4900,4900,4900,4900,0
|
|
20241023,115100,120881125,4900,4900,4900,4900,1
|
|
20241023,115000,120876225,4900,4900,4900,4900,0
|
|
20241023,114900,120876225,4900,4900,4900,4900,0
|
|
20241023,114800,120876225,4900,4900,4900,4900,0
|
|
20241023,114700,120876225,4900,4900,4900,4900,0
|
|
20241023,114600,120876225,4900,4900,4900,4900,0
|
|
20241023,114500,120876225,4900,4900,4900,4900,0
|
|
20241023,114400,120876225,4900,4900,4900,4900,0
|
|
20241023,114300,120876225,4900,4900,4900,4900,2
|
|
20241023,114200,120866425,4885,4885,4885,4885,0
|
|
20241023,114100,120866425,4885,4885,4885,4885,0
|
|
20241023,114000,120866425,4885,4885,4885,4885,0
|
|
20241023,113900,120866425,4885,4885,4885,4885,0
|
|
20241023,113800,120866425,4885,4885,4885,4885,0
|
|
20241023,113700,120866425,4885,4885,4885,4885,0
|
|
20241023,113600,120866425,4885,4885,4885,4885,0
|
|
20241023,113500,120866425,4885,4885,4885,4885,0
|
|
20241023,113400,120866425,4885,4885,4885,4885,0
|
|
20241023,113300,120866425,4885,4885,4885,4885,35
|
|
20241023,113200,120695450,4895,4895,4895,4895,0
|
|
20241023,113100,120695450,4895,4895,4895,4895,0
|
|
20241023,113000,120695450,4895,4895,4895,4895,0
|
|
20241023,112900,120695450,4895,4895,4895,4895,4
|
|
20241023,112800,120675870,4895,4895,4895,4895,6
|
|
20241023,112700,120646500,4900,4900,4900,4900,1
|
|
20241023,112600,120641600,4895,4890,4895,4890,669
|
|
20241023,112500,117368150,4890,4885,4890,4885,134
|
|
20241023,112400,116713555,4885,4885,4885,4885,0
|
|
20241023,112300,116713555,4885,4885,4885,4885,0
|
|
20241023,112200,116713555,4885,4885,4885,4885,7
|
|
20241023,112100,116679360,4880,4880,4880,4880,0
|
|
20241023,112000,116679360,4880,4880,4880,4880,32
|
|
20241023,111900,116523200,4880,4880,4880,4880,18
|
|
20241023,111800,116435360,4870,4870,4870,4870,0
|
|
20241023,111700,116435360,4870,4870,4870,4865,1198
|
|
20241023,111600,110604095,4870,4870,4870,4870,0
|
|
20241023,111500,110604095,4870,4870,4870,4870,0
|
|
20241023,111400,110604095,4870,4870,4870,4870,0
|
|
20241023,111300,110604095,4870,4870,4870,4870,3
|
|
20241023,111200,110589485,4870,4870,4870,4870,0
|
|
20241023,111100,110589485,4870,4875,4875,4870,2
|
|
20241023,111000,110579740,4880,4880,4880,4880,0
|
|
20241023,110900,110579740,4880,4880,4880,4880,0
|
|
20241023,110800,110579740,4880,4880,4880,4880,0
|
|
20241023,110700,110579740,4880,4880,4880,4880,0
|
|
20241023,110600,110579740,4880,4880,4880,4880,0
|
|
20241023,110500,110579740,4880,4880,4880,4880,0
|
|
20241023,110400,110579740,4880,4880,4880,4880,200
|
|
20241023,110300,109603740,4875,4875,4875,4875,0
|
|
20241023,110200,109603740,4875,4875,4875,4875,0
|
|
20241023,110100,109603740,4875,4875,4875,4875,0
|
|
20241023,110000,109603740,4875,4875,4875,4875,155
|
|
20241023,105900,108848115,4875,4875,4875,4875,0
|
|
20241023,105800,108848115,4875,4875,4875,4875,0
|
|
20241023,105700,108848115,4875,4875,4875,4875,1
|
|
20241023,105600,108843240,4870,4870,4870,4870,0
|
|
20241023,105500,108843240,4870,4870,4870,4870,71
|
|
20241023,105400,108497470,4870,4870,4870,4870,0
|
|
20241023,105300,108497470,4870,4870,4870,4870,0
|
|
20241023,105200,108497470,4870,4870,4870,4870,0
|
|
20241023,105100,108497470,4870,4855,4870,4855,238
|
|
20241023,105000,107341410,4855,4860,4860,4855,15
|
|
20241023,104900,107268515,4875,4875,4875,4875,0
|
|
20241023,104800,107268515,4875,4875,4875,4875,1
|
|
20241023,104700,107263640,4855,4855,4855,4855,287
|
|
20241023,104600,105870255,4855,4850,4855,4850,701
|
|
20241023,104500,102469640,4850,4850,4850,4850,9
|
|
20241023,104400,102425990,4840,4840,4840,4840,0
|
|
20241023,104300,102425990,4840,4840,4840,4840,10
|
|
20241023,104200,102377590,4840,4845,4845,4840,16
|
|
20241023,104100,102300075,4845,4845,4845,4845,0
|
|
20241023,104000,102300075,4845,4845,4845,4845,0
|
|
20241023,103900,102300075,4845,4845,4845,4845,100
|
|
20241023,103800,101815575,4855,4855,4855,4855,0
|
|
20241023,103700,101815575,4855,4855,4855,4855,0
|
|
20241023,103600,101815575,4855,4855,4855,4855,0
|
|
20241023,103500,101815575,4855,4855,4855,4855,1
|
|
20241023,103400,101810720,4855,4855,4855,4855,1
|
|
20241023,103300,101805865,4845,4845,4845,4845,0
|
|
20241023,103200,101805865,4845,4845,4845,4845,0
|
|
20241023,103100,101805865,4845,4845,4845,4845,37
|
|
20241023,103000,101626600,4845,4845,4845,4840,6
|
|
20241023,102900,101597540,4845,4850,4850,4845,2112
|
|
20241023,102800,91361000,4850,4850,4850,4850,24
|
|
20241023,102700,91244600,4855,4855,4855,4855,6
|
|
20241023,102600,91215470,4855,4855,4855,4855,4
|
|
20241023,102500,91196050,4855,4860,4860,4855,685
|
|
20241023,102400,87870370,4860,4860,4860,4860,1
|
|
20241023,102300,87865510,4855,4855,4855,4855,5
|
|
20241023,102200,87841235,4860,4860,4860,4860,124
|
|
20241023,102100,87238595,4855,4855,4855,4855,213
|
|
20241023,102000,86204480,4855,4855,4855,4855,461
|
|
20241023,101900,83966325,4860,4860,4860,4860,1
|
|
20241023,101800,83961465,4860,4885,4885,4860,2979
|
|
20241023,101700,69448090,4900,4900,4900,4900,0
|
|
20241023,101600,69448090,4900,4900,4900,4900,0
|
|
20241023,101500,69448090,4900,4900,4900,4900,0
|
|
20241023,101400,69448090,4900,4900,4900,4900,5
|
|
20241023,101300,69423590,4900,4900,4900,4900,0
|
|
20241023,101200,69423590,4900,4900,4900,4900,0
|
|
20241023,101100,69423590,4900,4900,4900,4900,0
|
|
20241023,101000,69423590,4900,4900,4900,4900,0
|
|
20241023,100900,69423590,4900,4900,4900,4900,0
|
|
20241023,100800,69423590,4900,4865,4900,4860,111
|
|
20241023,100700,68880895,4860,4865,4865,4860,1100
|
|
20241023,100600,63532115,4880,4885,4885,4880,21
|
|
20241023,100500,63429535,4880,4880,4880,4880,2
|
|
20241023,100400,63419775,4875,4870,4875,4870,544
|
|
20241023,100300,60769495,4870,4875,4875,4870,286
|
|
20241023,100200,59375250,4875,4875,4875,4875,0
|
|
20241023,100100,59375250,4875,4875,4875,4875,0
|
|
20241023,100000,59375250,4875,4875,4875,4875,0
|
|
20241023,095900,59375250,4875,4875,4875,4875,0
|
|
20241023,095800,59375250,4875,4875,4875,4875,0
|
|
20241023,095700,59375250,4875,4875,4875,4875,0
|
|
20241023,095600,59375250,4875,4880,4880,4875,101
|
|
20241023,095500,58882870,4880,4875,4880,4875,228
|
|
20241023,095400,57770855,4880,4880,4880,4880,119
|
|
20241023,095300,57190135,4880,4880,4880,4880,0
|
|
20241023,095200,57190135,4880,4880,4880,4880,8
|
|
20241023,095100,57151095,4885,4885,4885,4885,11
|
|
20241023,095000,57097360,4890,4890,4890,4890,0
|
|
20241023,094900,57097360,4890,4890,4890,4890,0
|
|
20241023,094800,57097360,4890,4900,4900,4890,411
|
|
20241023,094700,55087560,4905,4910,4910,4905,41
|
|
20241023,094600,54886450,4890,4890,4890,4890,0
|
|
20241023,094500,54886450,4890,4890,4890,4890,11
|
|
20241023,094400,54832660,4925,4895,4925,4895,22
|
|
20241023,094300,54724940,4880,4875,4880,4875,149
|
|
20241023,094200,53997830,4880,4885,4900,4880,207
|
|
20241023,094100,52987560,4900,4900,4900,4875,19
|
|
20241023,094000,52894560,4920,4905,4925,4905,19
|
|
20241023,093900,52801010,4905,4905,4905,4905,41
|
|
20241023,093800,52599905,4880,4880,4880,4880,0
|
|
20241023,093700,52599905,4880,4880,4880,4880,0
|
|
20241023,093600,52599905,4880,4880,4880,4880,0
|
|
20241023,093500,52599905,4880,4880,4880,4880,392
|
|
20241023,093400,50686945,4875,4875,4875,4875,290
|
|
20241023,093300,49273195,4875,4875,4875,4875,0
|
|
20241023,093200,49273195,4875,4875,4875,4875,0
|
|
20241023,093100,49273195,4875,4870,4875,4870,35
|
|
20241023,093000,49102735,4860,4860,4860,4860,254
|
|
20241023,092900,47868295,4860,4860,4860,4860,0
|
|
20241023,092800,47868295,4860,4860,4860,4860,0
|
|
20241023,092700,47868295,4860,4860,4860,4860,563
|
|
20241023,092600,45132115,4850,4850,4850,4850,0
|
|
20241023,092500,45132115,4850,4850,4850,4850,0
|
|
20241023,092400,45132115,4850,4850,4850,4850,100
|
|
20241023,092300,44647115,4850,4850,4850,4850,0
|
|
20241023,092200,44647115,4850,4855,4855,4850,826
|
|
20241023,092100,40638285,4860,4865,4865,4860,1469
|
|
20241023,092000,33498290,4870,4870,4870,4870,0
|
|
20241023,091900,33498290,4870,4870,4870,4870,234
|
|
20241023,091800,32358710,4880,4880,4880,4880,0
|
|
20241023,091700,32358710,4880,4880,4880,4880,437
|
|
20241023,091600,30226150,4880,4880,4880,4880,3
|
|
20241023,091500,30211510,4870,4870,4870,4870,856
|
|
20241023,091400,26042790,4875,4880,4880,4875,105
|
|
20241023,091300,25530415,4880,4880,4880,4875,1593
|
|
20241023,091200,17757395,4885,4885,4885,4885,382
|
|
20241023,091100,15891325,4885,4895,4895,4885,2029
|
|
20241023,091000,5972600,4895,4895,4895,4895,0
|
|
20241023,090900,5972600,4895,4895,4895,4895,1
|
|
20241023,090800,5967705,4895,4895,4895,4895,127
|
|
20241023,090700,5346040,4900,4905,4905,4900,735
|
|
20241023,090600,1742385,4925,4925,4925,4925,0
|
|
20241023,090500,1742385,4925,4925,4925,4925,1
|
|
20241023,090400,1737460,4895,4895,4895,4895,0
|
|
20241023,090300,1737460,4895,4905,4905,4895,86
|
|
20241023,090200,1316310,4930,4930,4930,4930,22
|
|
20241023,090100,1207850,4930,4930,4930,4930,1
|
|
20241023,090000,1202920,4930,4930,4930,4930,244
|