637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231023,193400,322604645,4805,4805,4805,4805,1295
|
|
20231023,193300,322604645,4805,4805,4805,4805,0
|
|
20231023,193200,322604645,4805,4805,4805,4805,0
|
|
20231023,193100,322604645,4805,4805,4805,4805,0
|
|
20231023,193000,322604645,4805,4805,4805,4805,0
|
|
20231023,192900,322604645,4805,4805,4805,4805,0
|
|
20231023,192800,322604645,4805,4805,4805,4805,0
|
|
20231023,192700,322604645,4805,4805,4805,4805,0
|
|
20231023,192600,322604645,4805,4805,4805,4805,0
|
|
20231023,192500,322604645,4805,4805,4805,4805,0
|
|
20231023,192400,322604645,4805,4805,4805,4805,0
|
|
20231023,192300,322604645,4805,4805,4805,4805,0
|
|
20231023,192200,322604645,4805,4805,4805,4805,0
|
|
20231023,192100,322604645,4805,4805,4805,4805,0
|
|
20231023,192000,322604645,4805,4805,4805,4805,0
|
|
20231023,191900,322604645,4805,4805,4805,4805,0
|
|
20231023,191800,322604645,4805,4805,4805,4805,0
|
|
20231023,191700,322604645,4805,4805,4805,4805,0
|
|
20231023,191600,322604645,4805,4805,4805,4805,0
|
|
20231023,191500,322604645,4805,4805,4805,4805,0
|
|
20231023,191400,322604645,4805,4805,4805,4805,0
|
|
20231023,191300,322604645,4805,4805,4805,4805,0
|
|
20231023,191200,322604645,4805,4805,4805,4805,0
|
|
20231023,191100,322604645,4805,4805,4805,4805,0
|
|
20231023,191000,322604645,4805,4805,4805,4805,0
|
|
20231023,190900,322604645,4805,4805,4805,4805,0
|
|
20231023,190800,322604645,4805,4805,4805,4805,0
|
|
20231023,190700,322604645,4805,4805,4805,4805,0
|
|
20231023,190600,322604645,4805,4805,4805,4805,0
|
|
20231023,190500,322604645,4805,4805,4805,4805,0
|
|
20231023,190400,322604645,4805,4805,4805,4805,1295
|
|
20231023,190300,322604645,4805,4805,4805,4805,0
|
|
20231023,190200,322604645,4805,4805,4805,4805,0
|
|
20231023,190100,322604645,4805,4805,4805,4805,0
|
|
20231023,190000,322604645,4805,4805,4805,4805,0
|
|
20231023,185900,322604645,4805,4805,4805,4805,0
|
|
20231023,185800,322604645,4805,4805,4805,4805,0
|
|
20231023,185700,322604645,4805,4805,4805,4805,0
|
|
20231023,185600,322604645,4805,4805,4805,4805,0
|
|
20231023,185500,322604645,4805,4805,4805,4805,0
|
|
20231023,185400,322604645,4805,4805,4805,4805,0
|
|
20231023,185300,322604645,4805,4805,4805,4805,0
|
|
20231023,185200,322604645,4805,4805,4805,4805,0
|
|
20231023,185100,322604645,4805,4805,4805,4805,0
|
|
20231023,185000,322604645,4805,4805,4805,4805,0
|
|
20231023,184900,322604645,4805,4805,4805,4805,0
|
|
20231023,184800,322604645,4805,4805,4805,4805,0
|
|
20231023,184700,322604645,4805,4805,4805,4805,0
|
|
20231023,184600,322604645,4805,4805,4805,4805,0
|
|
20231023,184500,322604645,4805,4805,4805,4805,0
|
|
20231023,184400,322604645,4805,4805,4805,4805,0
|
|
20231023,184300,322604645,4805,4805,4805,4805,0
|
|
20231023,184200,322604645,4805,4805,4805,4805,0
|
|
20231023,184100,322604645,4805,4805,4805,4805,0
|
|
20231023,184000,322604645,4805,4805,4805,4805,0
|
|
20231023,183900,322604645,4805,4805,4805,4805,0
|
|
20231023,183800,322604645,4805,4805,4805,4805,0
|
|
20231023,183700,322604645,4805,4805,4805,4805,0
|
|
20231023,183600,322604645,4805,4805,4805,4805,0
|
|
20231023,183500,322604645,4805,4805,4805,4805,0
|
|
20231023,183400,322604645,4805,4805,4805,4805,1295
|
|
20231023,183300,322604645,4805,4805,4805,4805,0
|
|
20231023,183200,322604645,4805,4805,4805,4805,0
|
|
20231023,183100,322604645,4805,4805,4805,4805,0
|
|
20231023,183000,322604645,4805,4805,4805,4805,0
|
|
20231023,182900,322604645,4805,4805,4805,4805,0
|
|
20231023,182800,322604645,4805,4805,4805,4805,0
|
|
20231023,182700,322604645,4805,4805,4805,4805,0
|
|
20231023,182600,322604645,4805,4805,4805,4805,0
|
|
20231023,182500,322604645,4805,4805,4805,4805,0
|
|
20231023,182400,322604645,4805,4805,4805,4805,0
|
|
20231023,182300,322604645,4805,4805,4805,4805,0
|
|
20231023,182200,322604645,4805,4805,4805,4805,0
|
|
20231023,182100,322604645,4805,4805,4805,4805,0
|
|
20231023,182000,322604645,4805,4805,4805,4805,0
|
|
20231023,181900,322604645,4805,4805,4805,4805,0
|
|
20231023,181800,322604645,4805,4805,4805,4805,0
|
|
20231023,181700,322604645,4805,4805,4805,4805,0
|
|
20231023,181600,322604645,4805,4805,4805,4805,0
|
|
20231023,181500,322604645,4805,4805,4805,4805,0
|
|
20231023,181400,322604645,4805,4805,4805,4805,0
|
|
20231023,181300,322604645,4805,4805,4805,4805,0
|
|
20231023,181200,322604645,4805,4805,4805,4805,0
|
|
20231023,181100,322604645,4805,4805,4805,4805,0
|
|
20231023,181000,322604645,4805,4805,4805,4805,0
|
|
20231023,180900,322604645,4805,4805,4805,4805,0
|
|
20231023,180800,322604645,4805,4805,4805,4805,0
|
|
20231023,180700,322604645,4805,4805,4805,4805,0
|
|
20231023,180600,322604645,4805,4805,4805,4805,0
|
|
20231023,180500,322604645,4805,4805,4805,4805,0
|
|
20231023,180400,322604645,4805,4805,4805,4805,1295
|
|
20231023,180300,322604645,4805,4805,4805,4805,0
|
|
20231023,180200,322604645,4805,4805,4805,4805,0
|
|
20231023,180100,322604645,4805,4805,4805,4805,0
|
|
20231023,180000,322604645,4805,4805,4805,4805,0
|
|
20231023,175900,322604645,4805,4805,4805,4805,0
|
|
20231023,175800,322604645,4805,4805,4805,4805,0
|
|
20231023,175700,322604645,4805,4805,4805,4805,0
|
|
20231023,175600,322604645,4805,4805,4805,4805,0
|
|
20231023,175500,322604645,4805,4805,4805,4805,0
|
|
20231023,175400,322604645,4805,4805,4805,4805,0
|
|
20231023,175300,322604645,4805,4805,4805,4805,0
|
|
20231023,175200,322604645,4805,4805,4805,4805,0
|
|
20231023,175100,322604645,4805,4805,4805,4805,0
|
|
20231023,175000,322604645,4805,4805,4805,4805,0
|
|
20231023,174900,322604645,4805,4805,4805,4805,0
|
|
20231023,174800,322604645,4805,4805,4805,4805,0
|
|
20231023,174700,322604645,4805,4805,4805,4805,0
|
|
20231023,174600,322604645,4805,4805,4805,4805,0
|
|
20231023,174500,322604645,4805,4805,4805,4805,0
|
|
20231023,174400,322604645,4805,4805,4805,4805,0
|
|
20231023,174300,322604645,4805,4805,4805,4805,0
|
|
20231023,174200,322604645,4805,4805,4805,4805,0
|
|
20231023,174100,322604645,4805,4805,4805,4805,0
|
|
20231023,174000,322604645,4805,4805,4805,4805,0
|
|
20231023,173900,322604645,4805,4805,4805,4805,0
|
|
20231023,173800,322604645,4805,4805,4805,4805,0
|
|
20231023,173700,322604645,4805,4805,4805,4805,0
|
|
20231023,173600,322604645,4805,4805,4805,4805,0
|
|
20231023,173500,322604645,4805,4805,4805,4805,0
|
|
20231023,173400,322604645,4805,4805,4805,4805,1295
|
|
20231023,173300,322604645,4805,4805,4805,4805,0
|
|
20231023,173200,322604645,4805,4805,4805,4805,0
|
|
20231023,173100,322604645,4805,4805,4805,4805,0
|
|
20231023,173000,322604645,4805,4805,4805,4805,0
|
|
20231023,172900,322604645,4805,4805,4805,4805,0
|
|
20231023,172800,322604645,4805,4805,4805,4805,0
|
|
20231023,172700,322604645,4805,4805,4805,4805,0
|
|
20231023,172600,322604645,4805,4805,4805,4805,0
|
|
20231023,172500,322604645,4805,4805,4805,4805,0
|
|
20231023,172400,322604645,4805,4805,4805,4805,0
|
|
20231023,172300,322604645,4805,4805,4805,4805,0
|
|
20231023,172200,322604645,4805,4805,4805,4805,0
|
|
20231023,172100,322604645,4805,4805,4805,4805,0
|
|
20231023,172000,322604645,4805,4805,4805,4805,0
|
|
20231023,171900,322604645,4805,4805,4805,4805,0
|
|
20231023,171800,322604645,4805,4805,4805,4805,0
|
|
20231023,171700,322604645,4805,4805,4805,4805,0
|
|
20231023,171600,322604645,4805,4805,4805,4805,0
|
|
20231023,171500,322604645,4805,4805,4805,4805,0
|
|
20231023,171400,322604645,4805,4805,4805,4805,0
|
|
20231023,171300,322604645,4805,4805,4805,4805,0
|
|
20231023,171200,322604645,4805,4805,4805,4805,0
|
|
20231023,171100,322604645,4805,4805,4805,4805,0
|
|
20231023,171000,322604645,4805,4805,4805,4805,0
|
|
20231023,170900,322604645,4805,4805,4805,4805,0
|
|
20231023,170800,322604645,4805,4805,4805,4805,0
|
|
20231023,170700,322604645,4805,4805,4805,4805,0
|
|
20231023,170600,322604645,4805,4805,4805,4805,0
|
|
20231023,170500,322604645,4805,4805,4805,4805,0
|
|
20231023,170400,322604645,4805,4805,4805,4805,1295
|
|
20231023,170300,322604645,4805,4805,4805,4805,0
|
|
20231023,170200,322604645,4805,4805,4805,4805,0
|
|
20231023,170100,322604645,4805,4805,4805,4805,0
|
|
20231023,170000,322604645,4805,4805,4805,4805,0
|
|
20231023,165900,322604645,4805,4805,4805,4805,0
|
|
20231023,165800,322604645,4805,4805,4805,4805,0
|
|
20231023,165700,322604645,4805,4805,4805,4805,0
|
|
20231023,165600,322604645,4805,4805,4805,4805,0
|
|
20231023,165500,322604645,4805,4805,4805,4805,0
|
|
20231023,165400,322604645,4805,4805,4805,4805,0
|
|
20231023,165300,322604645,4805,4805,4805,4805,0
|
|
20231023,165200,322604645,4805,4805,4805,4805,0
|
|
20231023,165100,322604645,4805,4805,4805,4805,0
|
|
20231023,165000,322604645,4805,4805,4805,4805,0
|
|
20231023,164900,322604645,4805,4805,4805,4805,0
|
|
20231023,164800,322604645,4805,4805,4805,4805,0
|
|
20231023,164700,322604645,4805,4805,4805,4805,0
|
|
20231023,164600,322604645,4805,4805,4805,4805,0
|
|
20231023,164500,322604645,4805,4805,4805,4805,0
|
|
20231023,164400,322604645,4805,4805,4805,4805,0
|
|
20231023,164300,322604645,4805,4805,4805,4805,0
|
|
20231023,164200,322604645,4805,4805,4805,4805,0
|
|
20231023,164100,322604645,4805,4805,4805,4805,0
|
|
20231023,164000,322604645,4805,4805,4805,4805,0
|
|
20231023,163900,322604645,4805,4805,4805,4805,0
|
|
20231023,163800,322604645,4805,4805,4805,4805,0
|
|
20231023,163700,322604645,4805,4805,4805,4805,0
|
|
20231023,163600,322604645,4805,4805,4805,4805,0
|
|
20231023,163500,322604645,4805,4805,4805,4805,0
|
|
20231023,163400,322604645,4805,4805,4805,4805,1295
|
|
20231023,163300,322604645,4805,4805,4805,4805,0
|
|
20231023,163200,322604645,4805,4805,4805,4805,0
|
|
20231023,163100,322604645,4805,4805,4805,4805,0
|
|
20231023,163000,322604645,4805,4805,4805,4805,0
|
|
20231023,162900,322604645,4805,4805,4805,4805,0
|
|
20231023,162800,322604645,4805,4805,4805,4805,0
|
|
20231023,162700,322604645,4805,4805,4805,4805,0
|
|
20231023,162600,322604645,4805,4805,4805,4805,0
|
|
20231023,162500,322604645,4805,4805,4805,4805,0
|
|
20231023,162400,322604645,4805,4805,4805,4805,0
|
|
20231023,162300,322604645,4805,4805,4805,4805,0
|
|
20231023,162200,322604645,4805,4805,4805,4805,0
|
|
20231023,162100,322604645,4805,4805,4805,4805,0
|
|
20231023,162000,322604645,4805,4805,4805,4805,0
|
|
20231023,161900,322604645,4805,4805,4805,4805,0
|
|
20231023,161800,322604645,4805,4805,4805,4805,0
|
|
20231023,161700,322604645,4805,4805,4805,4805,0
|
|
20231023,161600,322604645,4805,4805,4805,4805,0
|
|
20231023,161500,322604645,4805,4805,4805,4805,0
|
|
20231023,161400,322604645,4805,4805,4805,4805,0
|
|
20231023,161300,322604645,4805,4805,4805,4805,0
|
|
20231023,161200,322604645,4805,4805,4805,4805,0
|
|
20231023,161100,322604645,4805,4805,4805,4805,0
|
|
20231023,161000,322604645,4805,4805,4805,4805,0
|
|
20231023,160900,322604645,4805,4805,4805,4805,0
|
|
20231023,160800,322604645,4805,4805,4805,4805,0
|
|
20231023,160700,322604645,4805,4805,4805,4805,0
|
|
20231023,160600,322604645,4805,4805,4805,4805,0
|
|
20231023,160500,322604645,4805,4805,4805,4805,0
|
|
20231023,160400,322604645,4805,4805,4805,4805,1295
|
|
20231023,160300,322604645,4805,4805,4805,4805,0
|
|
20231023,160200,322604645,4805,4805,4805,4805,0
|
|
20231023,160100,322604645,4805,4805,4805,4805,0
|
|
20231023,160000,322604645,4805,4805,4805,4805,0
|
|
20231023,155900,322604645,4805,4805,4805,4805,0
|
|
20231023,155800,322604645,4805,4805,4805,4805,0
|
|
20231023,155700,322604645,4805,4805,4805,4805,0
|
|
20231023,155600,322604645,4805,4805,4805,4805,0
|
|
20231023,155500,322604645,4805,4805,4805,4805,0
|
|
20231023,155400,322604645,4805,4805,4805,4805,0
|
|
20231023,155300,322604645,4805,4805,4805,4805,0
|
|
20231023,155200,322604645,4805,4805,4805,4805,0
|
|
20231023,155100,322604645,4805,4805,4805,4805,0
|
|
20231023,155000,322604645,4805,4805,4805,4805,0
|
|
20231023,154900,322604645,4805,4805,4805,4805,0
|
|
20231023,154800,322604645,4805,4805,4805,4805,0
|
|
20231023,154700,322604645,4805,4805,4805,4805,0
|
|
20231023,154600,322604645,4805,4805,4805,4805,0
|
|
20231023,154500,322604645,4805,4805,4805,4805,0
|
|
20231023,154400,322604645,4805,4805,4805,4805,0
|
|
20231023,154300,322604645,4805,4805,4805,4805,0
|
|
20231023,154200,322604645,4805,4805,4805,4805,0
|
|
20231023,154100,322604645,4805,4805,4805,4805,0
|
|
20231023,154000,322604645,4805,4805,4805,4805,0
|
|
20231023,153900,322604645,4805,4805,4805,4805,0
|
|
20231023,153800,322604645,4805,4805,4805,4805,0
|
|
20231023,153700,322604645,4805,4805,4805,4805,0
|
|
20231023,153600,322604645,4805,4805,4805,4805,0
|
|
20231023,153500,322604645,4805,4805,4805,4805,0
|
|
20231023,153400,322604645,4805,4805,4805,4805,1295
|
|
20231023,153300,322604645,4805,4805,4805,4805,0
|
|
20231023,153200,322604645,4805,4805,4805,4805,0
|
|
20231023,153100,322604645,4805,4805,4805,4805,0
|
|
20231023,153000,322604645,4805,4805,4805,4805,1295
|
|
20231023,152900,316382170,4795,4795,4795,4795,0
|
|
20231023,152800,316382170,4795,4795,4795,4795,0
|
|
20231023,152700,316382170,4795,4795,4795,4795,0
|
|
20231023,152600,316382170,4795,4795,4795,4795,0
|
|
20231023,152500,316382170,4795,4795,4795,4795,0
|
|
20231023,152400,316382170,4795,4795,4795,4795,0
|
|
20231023,152300,316382170,4795,4795,4795,4795,0
|
|
20231023,152200,316382170,4795,4795,4795,4795,0
|
|
20231023,152100,316382170,4795,4795,4795,4795,0
|
|
20231023,152000,316382170,4795,4795,4795,4795,0
|
|
20231023,151900,316382170,4795,4790,4795,4780,3067
|
|
20231023,151800,301713015,4790,4790,4790,4790,166
|
|
20231023,151700,300917875,4800,4795,4800,4795,102
|
|
20231023,151600,300428765,4790,4790,4790,4790,674
|
|
20231023,151500,297200305,4790,4800,4800,4790,191
|
|
20231023,151400,296284915,4800,4800,4800,4800,10
|
|
20231023,151300,296236915,4800,4800,4800,4800,0
|
|
20231023,151200,296236915,4800,4800,4800,4790,406
|
|
20231023,151100,294292115,4790,4790,4790,4790,0
|
|
20231023,151000,294292115,4790,4795,4800,4790,595
|
|
20231023,150900,291440685,4800,4795,4800,4795,61
|
|
20231023,150800,291148080,4795,4790,4795,4790,536
|
|
20231023,150700,288578840,4790,4790,4790,4790,0
|
|
20231023,150600,288578840,4790,4790,4790,4790,197
|
|
20231023,150500,287635210,4790,4790,4790,4790,800
|
|
20231023,150400,283803210,4790,4790,4790,4790,0
|
|
20231023,150300,283803210,4790,4790,4790,4790,150
|
|
20231023,150200,283084710,4795,4795,4795,4795,0
|
|
20231023,150100,283084710,4795,4795,4795,4795,0
|
|
20231023,150000,283084710,4795,4795,4795,4795,0
|
|
20231023,145900,283084710,4795,4800,4810,4795,263
|
|
20231023,145800,281820395,4800,4800,4800,4800,240
|
|
20231023,145700,280668395,4785,4785,4785,4785,274
|
|
20231023,145600,279357305,4785,4785,4785,4785,530
|
|
20231023,145500,276821255,4785,4785,4785,4785,242
|
|
20231023,145400,275663285,4785,4795,4795,4785,1205
|
|
20231023,145300,269896285,4810,4800,4810,4800,19
|
|
20231023,145200,269805075,4800,4800,4800,4800,0
|
|
20231023,145100,269805075,4800,4800,4800,4800,6
|
|
20231023,145000,269776275,4790,4790,4790,4790,582
|
|
20231023,144900,266988495,4785,4790,4790,4785,6
|
|
20231023,144800,266959760,4790,4790,4790,4790,0
|
|
20231023,144700,266959760,4790,4790,4790,4790,1433
|
|
20231023,144600,260095690,4800,4800,4800,4800,1
|
|
20231023,144500,260090890,4795,4795,4795,4795,314
|
|
20231023,144400,258585260,4795,4795,4795,4795,0
|
|
20231023,144300,258585260,4795,4795,4795,4795,0
|
|
20231023,144200,258585260,4795,4795,4795,4795,0
|
|
20231023,144100,258585260,4795,4795,4795,4795,1000
|
|
20231023,144000,253790260,4795,4800,4800,4795,64
|
|
20231023,143900,253483310,4800,4800,4800,4800,0
|
|
20231023,143800,253483310,4800,4800,4800,4800,1075
|
|
20231023,143700,248323310,4800,4800,4800,4800,1320
|
|
20231023,143600,241987310,4810,4810,4810,4810,0
|
|
20231023,143500,241987310,4810,4810,4810,4810,20
|
|
20231023,143400,241891110,4800,4800,4800,4800,0
|
|
20231023,143300,241891110,4800,4800,4800,4800,22
|
|
20231023,143200,241785510,4795,4795,4795,4795,0
|
|
20231023,143100,241785510,4795,4795,4795,4795,75
|
|
20231023,143000,241425885,4790,4790,4795,4790,1342
|
|
20231023,142900,234991655,4795,4795,4795,4795,1216
|
|
20231023,142800,229160935,4795,4795,4795,4795,0
|
|
20231023,142700,229160935,4795,4805,4805,4795,1203
|
|
20231023,142600,223392320,4800,4800,4800,4800,10
|
|
20231023,142500,223344320,4810,4810,4810,4810,0
|
|
20231023,142400,223344320,4810,4800,4810,4800,208
|
|
20231023,142300,222345470,4800,4800,4800,4800,0
|
|
20231023,142200,222345470,4800,4800,4800,4800,0
|
|
20231023,142100,222345470,4800,4800,4800,4800,3
|
|
20231023,142000,222331070,4800,4800,4800,4800,0
|
|
20231023,141900,222331070,4800,4800,4800,4800,3
|
|
20231023,141800,222316670,4800,4800,4800,4800,3
|
|
20231023,141700,222302270,4800,4805,4805,4800,83
|
|
20231023,141600,221903470,4810,4810,4810,4810,8
|
|
20231023,141500,221864990,4805,4805,4805,4805,0
|
|
20231023,141400,221864990,4805,4805,4805,4805,2
|
|
20231023,141300,221855380,4805,4805,4810,4805,10
|
|
20231023,141200,221807290,4805,4805,4810,4805,46
|
|
20231023,141100,221586045,4810,4810,4810,4810,0
|
|
20231023,141000,221586045,4810,4810,4810,4810,52
|
|
20231023,140900,221335925,4805,4805,4805,4805,11
|
|
20231023,140800,221283070,4805,4805,4805,4805,12
|
|
20231023,140700,221225410,4805,4800,4805,4800,285
|
|
20231023,140600,219855990,4800,4805,4805,4800,44
|
|
20231023,140500,219644575,4800,4800,4800,4800,0
|
|
20231023,140400,219644575,4800,4800,4800,4800,0
|
|
20231023,140300,219644575,4800,4800,4800,4800,0
|
|
20231023,140200,219644575,4800,4800,4800,4800,0
|
|
20231023,140100,219644575,4800,4800,4800,4800,21
|
|
20231023,140000,219543775,4800,4800,4800,4800,0
|
|
20231023,135900,219543775,4800,4800,4800,4800,0
|
|
20231023,135800,219543775,4800,4805,4805,4800,172
|
|
20231023,135700,218717560,4810,4810,4810,4810,0
|
|
20231023,135600,218717560,4810,4810,4810,4810,0
|
|
20231023,135500,218717560,4810,4810,4810,4810,0
|
|
20231023,135400,218717560,4810,4810,4810,4810,5
|
|
20231023,135300,218693510,4800,4800,4800,4800,1
|
|
20231023,135200,218688710,4815,4795,4815,4795,7
|
|
20231023,135100,218655125,4795,4795,4795,4795,25
|
|
20231023,135000,218535250,4795,4795,4795,4795,6
|
|
20231023,134900,218506480,4800,4800,4800,4800,0
|
|
20231023,134800,218506480,4800,4800,4800,4800,169
|
|
20231023,134700,217695280,4805,4805,4805,4805,0
|
|
20231023,134600,217695280,4805,4805,4805,4805,75
|
|
20231023,134500,217334905,4810,4810,4810,4810,689
|
|
20231023,134400,214020815,4820,4820,4820,4820,0
|
|
20231023,134300,214020815,4820,4820,4820,4820,0
|
|
20231023,134200,214020815,4820,4810,4820,4810,216
|
|
20231023,134100,212981695,4820,4820,4820,4820,0
|
|
20231023,134000,212981695,4820,4820,4820,4820,0
|
|
20231023,133900,212981695,4820,4820,4820,4820,1000
|
|
20231023,133800,208161695,4820,4815,4820,4815,37
|
|
20231023,133700,207983465,4815,4815,4815,4815,55
|
|
20231023,133600,207718640,4810,4810,4810,4810,0
|
|
20231023,133500,207718640,4810,4810,4810,4810,0
|
|
20231023,133400,207718640,4810,4810,4810,4810,0
|
|
20231023,133300,207718640,4810,4820,4820,4810,99
|
|
20231023,133200,207242440,4815,4815,4815,4815,109
|
|
20231023,133100,206717605,4815,4815,4815,4815,13
|
|
20231023,133000,206655010,4830,4830,4830,4830,0
|
|
20231023,132900,206655010,4830,4830,4830,4830,17
|
|
20231023,132800,206572900,4815,4815,4815,4815,832
|
|
20231023,132700,202566820,4820,4820,4820,4820,0
|
|
20231023,132600,202566820,4820,4820,4820,4820,0
|
|
20231023,132500,202566820,4820,4820,4820,4820,0
|
|
20231023,132400,202566820,4820,4820,4820,4820,1289
|
|
20231023,132300,196353840,4820,4820,4820,4820,0
|
|
20231023,132200,196353840,4820,4820,4820,4820,872
|
|
20231023,132100,192150800,4820,4820,4820,4820,1497
|
|
20231023,132000,184935260,4820,4820,4820,4820,0
|
|
20231023,131900,184935260,4820,4820,4820,4820,0
|
|
20231023,131800,184935260,4820,4820,4820,4820,8
|
|
20231023,131700,184896700,4820,4820,4820,4820,0
|
|
20231023,131600,184896700,4820,4820,4820,4820,61
|
|
20231023,131500,184602680,4820,4820,4820,4820,8
|
|
20231023,131400,184564120,4820,4820,4820,4820,0
|
|
20231023,131300,184564120,4820,4820,4820,4820,43
|
|
20231023,131200,184356860,4820,4820,4820,4820,0
|
|
20231023,131100,184356860,4820,4820,4820,4820,1
|
|
20231023,131000,184352040,4820,4820,4820,4820,0
|
|
20231023,130900,184352040,4820,4820,4820,4820,0
|
|
20231023,130800,184352040,4820,4820,4820,4820,3
|
|
20231023,130700,184337580,4820,4820,4820,4820,0
|
|
20231023,130600,184337580,4820,4820,4820,4820,43
|
|
20231023,130500,184130320,4820,4820,4820,4820,1381
|
|
20231023,130400,177473900,4820,4820,4820,4820,3
|
|
20231023,130300,177459440,4815,4815,4815,4815,3
|
|
20231023,130200,177444995,4815,4815,4815,4815,296
|
|
20231023,130100,176019755,4815,4815,4815,4815,12
|
|
20231023,130000,175961975,4820,4820,4820,4820,146
|
|
20231023,125900,175258255,4820,4820,4820,4820,103
|
|
20231023,125800,174761795,4820,4820,4820,4820,3
|
|
20231023,125700,174747335,4815,4815,4815,4815,0
|
|
20231023,125600,174747335,4815,4815,4815,4815,0
|
|
20231023,125500,174747335,4815,4815,4815,4815,0
|
|
20231023,125400,174747335,4815,4820,4820,4815,204
|
|
20231023,125300,173765060,4820,4820,4820,4820,0
|
|
20231023,125200,173765060,4820,4820,4820,4820,80
|
|
20231023,125100,173379460,4835,4820,4835,4820,1529
|
|
20231023,125000,166009665,4830,4830,4830,4830,0
|
|
20231023,124900,166009665,4830,4830,4830,4830,0
|
|
20231023,124800,166009665,4830,4830,4830,4830,41
|
|
20231023,124700,165811635,4815,4815,4815,4815,0
|
|
20231023,124600,165811635,4815,4815,4815,4815,0
|
|
20231023,124500,165811635,4815,4815,4815,4815,0
|
|
20231023,124400,165811635,4815,4820,4820,4815,351
|
|
20231023,124300,164119855,4820,4820,4820,4820,0
|
|
20231023,124200,164119855,4820,4820,4820,4820,0
|
|
20231023,124100,164119855,4820,4820,4820,4820,3
|
|
20231023,124000,164105395,4820,4815,4820,4815,1514
|
|
20231023,123900,156811460,4825,4825,4825,4825,0
|
|
20231023,123800,156811460,4825,4825,4825,4825,0
|
|
20231023,123700,156811460,4825,4825,4825,4825,0
|
|
20231023,123600,156811460,4825,4825,4825,4825,67
|
|
20231023,123500,156488185,4820,4820,4820,4820,0
|
|
20231023,123400,156488185,4820,4820,4820,4820,674
|
|
20231023,123300,153239505,4820,4820,4820,4820,7
|
|
20231023,123200,153205765,4810,4825,4825,4810,177
|
|
20231023,123100,152352130,4820,4820,4820,4820,948
|
|
20231023,123000,147782770,4830,4830,4830,4830,0
|
|
20231023,122900,147782770,4830,4820,4830,4820,1003
|
|
20231023,122800,142947250,4830,4830,4830,4830,0
|
|
20231023,122700,142947250,4830,4800,4830,4795,636
|
|
20231023,122600,139884090,4830,4830,4830,4830,30
|
|
20231023,122500,139739190,4835,4835,4835,4835,0
|
|
20231023,122400,139739190,4835,4825,4835,4800,5177
|
|
20231023,122300,114849225,4825,4825,4825,4825,0
|
|
20231023,122200,114849225,4825,4825,4825,4825,8
|
|
20231023,122100,114810625,4830,4830,4830,4830,0
|
|
20231023,122000,114810625,4830,4830,4830,4830,72
|
|
20231023,121900,114462865,4830,4830,4830,4830,8
|
|
20231023,121800,114424225,4830,4830,4830,4830,0
|
|
20231023,121700,114424225,4830,4830,4830,4830,0
|
|
20231023,121600,114424225,4830,4830,4830,4830,0
|
|
20231023,121500,114424225,4830,4830,4830,4830,0
|
|
20231023,121400,114424225,4830,4830,4830,4830,0
|
|
20231023,121300,114424225,4830,4830,4830,4830,0
|
|
20231023,121200,114424225,4830,4830,4830,4830,43
|
|
20231023,121100,114216535,4835,4835,4835,4835,0
|
|
20231023,121000,114216535,4835,4835,4835,4835,0
|
|
20231023,120900,114216535,4835,4835,4835,4835,0
|
|
20231023,120800,114216535,4835,4835,4835,4835,0
|
|
20231023,120700,114216535,4835,4835,4835,4835,0
|
|
20231023,120600,114216535,4835,4815,4835,4815,21
|
|
20231023,120500,114115360,4835,4835,4835,4835,0
|
|
20231023,120400,114115360,4835,4830,4835,4830,8
|
|
20231023,120300,114076690,4835,4835,4835,4835,0
|
|
20231023,120200,114076690,4835,4820,4835,4805,1720
|
|
20231023,120100,105798165,4835,4835,4835,4835,0
|
|
20231023,120000,105798165,4835,4835,4835,4835,2
|
|
20231023,115900,105788495,4835,4835,4835,4835,2
|
|
20231023,115800,105778825,4835,4835,4835,4835,4
|
|
20231023,115700,105759485,4835,4835,4835,4835,10
|
|
20231023,115600,105711135,4835,4835,4835,4835,2
|
|
20231023,115500,105701465,4835,4835,4835,4835,3
|
|
20231023,115400,105686960,4835,4835,4835,4835,0
|
|
20231023,115300,105686960,4835,4835,4835,4835,0
|
|
20231023,115200,105686960,4835,4835,4835,4835,0
|
|
20231023,115100,105686960,4835,4835,4835,4835,0
|
|
20231023,115000,105686960,4835,4835,4835,4835,0
|
|
20231023,114900,105686960,4835,4835,4835,4835,0
|
|
20231023,114800,105686960,4835,4835,4835,4835,1
|
|
20231023,114700,105682125,4835,4835,4835,4835,0
|
|
20231023,114600,105682125,4835,4835,4835,4835,0
|
|
20231023,114500,105682125,4835,4835,4835,4835,0
|
|
20231023,114400,105682125,4835,4815,4835,4815,34
|
|
20231023,114300,105518360,4820,4835,4835,4820,21
|
|
20231023,114200,105417110,4835,4835,4835,4835,0
|
|
20231023,114100,105417110,4835,4835,4835,4835,2
|
|
20231023,114000,105407440,4835,4835,4835,4835,0
|
|
20231023,113900,105407440,4835,4835,4835,4835,2
|
|
20231023,113800,105397770,4835,4835,4835,4835,2
|
|
20231023,113700,105388100,4835,4835,4835,4835,2
|
|
20231023,113600,105378430,4835,4835,4835,4835,0
|
|
20231023,113500,105378430,4835,4835,4835,4835,2
|
|
20231023,113400,105368760,4835,4835,4835,4835,0
|
|
20231023,113300,105368760,4835,4835,4835,4835,0
|
|
20231023,113200,105368760,4835,4835,4835,4835,0
|
|
20231023,113100,105368760,4835,4835,4835,4835,4
|
|
20231023,113000,105349420,4835,4835,4835,4835,0
|
|
20231023,112900,105349420,4835,4835,4835,4835,0
|
|
20231023,112800,105349420,4835,4835,4835,4835,3
|
|
20231023,112700,105334915,4835,4835,4835,4835,0
|
|
20231023,112600,105334915,4835,4835,4835,4835,0
|
|
20231023,112500,105334915,4835,4835,4835,4835,5
|
|
20231023,112400,105310740,4835,4835,4835,4835,0
|
|
20231023,112300,105310740,4835,4835,4835,4835,0
|
|
20231023,112200,105310740,4835,4835,4835,4835,0
|
|
20231023,112100,105310740,4835,4815,4835,4810,69
|
|
20231023,112000,104978615,4830,4830,4830,4830,0
|
|
20231023,111900,104978615,4830,4825,4830,4825,8
|
|
20231023,111800,104939980,4830,4830,4830,4830,0
|
|
20231023,111700,104939980,4830,4825,4830,4820,610
|
|
20231023,111600,101998490,4830,4830,4830,4830,4
|
|
20231023,111500,101979170,4830,4835,4835,4830,111
|
|
20231023,111400,101443025,4835,4835,4835,4835,0
|
|
20231023,111300,101443025,4835,4835,4835,4835,0
|
|
20231023,111200,101443025,4835,4835,4835,4830,84
|
|
20231023,111100,101036900,4835,4835,4835,4835,1
|
|
20231023,111000,101032065,4835,4835,4835,4835,2
|
|
20231023,110900,101022395,4850,4840,4850,4840,33
|
|
20231023,110800,100862645,4850,4850,4850,4850,0
|
|
20231023,110700,100862645,4850,4850,4850,4850,13
|
|
20231023,110600,100799595,4840,4840,4840,4840,13
|
|
20231023,110500,100736675,4840,4845,4850,4840,85
|
|
20231023,110400,100324825,4850,4850,4850,4850,0
|
|
20231023,110300,100324825,4850,4850,4850,4850,0
|
|
20231023,110200,100324825,4850,4850,4850,4850,0
|
|
20231023,110100,100324825,4850,4850,4850,4850,0
|
|
20231023,110000,100324825,4850,4840,4850,4840,263
|
|
20231023,105900,99051725,4840,4840,4840,4840,0
|
|
20231023,105800,99051725,4840,4840,4840,4840,6
|
|
20231023,105700,99022685,4840,4840,4840,4840,0
|
|
20231023,105600,99022685,4840,4840,4840,4840,0
|
|
20231023,105500,99022685,4840,4850,4850,4840,8
|
|
20231023,105400,98983925,4850,4850,4850,4850,0
|
|
20231023,105300,98983925,4850,4850,4850,4850,87
|
|
20231023,105200,98561975,4850,4835,4850,4835,5
|
|
20231023,105100,98537740,4850,4850,4850,4850,6
|
|
20231023,105000,98508640,4850,4850,4850,4850,0
|
|
20231023,104900,98508640,4850,4850,4850,4850,0
|
|
20231023,104800,98508640,4850,4850,4850,4850,1
|
|
20231023,104700,98503790,4850,4850,4850,4850,30
|
|
20231023,104600,98358290,4850,4850,4850,4850,0
|
|
20231023,104500,98358290,4850,4840,4850,4820,93
|
|
20231023,104400,97909375,4850,4850,4850,4850,0
|
|
20231023,104300,97909375,4850,4840,4850,4810,129
|
|
20231023,104200,97288070,4860,4860,4860,4860,0
|
|
20231023,104100,97288070,4860,4860,4860,4860,0
|
|
20231023,104000,97288070,4860,4860,4860,4860,0
|
|
20231023,103900,97288070,4860,4860,4860,4860,0
|
|
20231023,103800,97288070,4860,4850,4860,4850,4
|
|
20231023,103700,97268645,4855,4815,4855,4815,250
|
|
20231023,103600,96062895,4810,4835,4860,4810,1412
|
|
20231023,103500,89234940,4845,4845,4845,4845,8
|
|
20231023,103400,89196180,4845,4845,4845,4845,0
|
|
20231023,103300,89196180,4845,4845,4845,4845,0
|
|
20231023,103200,89196180,4845,4845,4845,4845,0
|
|
20231023,103100,89196180,4845,4845,4845,4845,0
|
|
20231023,103000,89196180,4845,4845,4845,4845,8
|
|
20231023,102900,89157420,4845,4845,4845,4845,0
|
|
20231023,102800,89157420,4845,4830,4845,4830,2
|
|
20231023,102700,89147745,4825,4825,4825,4825,0
|
|
20231023,102600,89147745,4825,4825,4825,4825,1
|
|
20231023,102500,89142920,4845,4845,4845,4845,0
|
|
20231023,102400,89142920,4845,4845,4845,4845,0
|
|
20231023,102300,89142920,4845,4845,4845,4845,8
|
|
20231023,102200,89104160,4845,4845,4845,4845,20
|
|
20231023,102100,89007260,4845,4845,4845,4845,64
|
|
20231023,102000,88697180,4845,4845,4845,4845,70
|
|
20231023,101900,88358030,4845,4845,4845,4845,0
|
|
20231023,101800,88358030,4845,4840,4845,4840,222
|
|
20231023,101700,87283440,4850,4850,4850,4850,0
|
|
20231023,101600,87283440,4850,4850,4850,4850,0
|
|
20231023,101500,87283440,4850,4840,4850,4810,112
|
|
20231023,101400,86743695,4850,4850,4850,4850,0
|
|
20231023,101300,86743695,4850,4830,4850,4815,483
|
|
20231023,101200,84410645,4825,4825,4825,4825,0
|
|
20231023,101100,84410645,4825,4840,4850,4825,1069
|
|
20231023,101000,79242275,4840,4840,4840,4840,0
|
|
20231023,100900,79242275,4840,4840,4840,4840,2
|
|
20231023,100800,79232595,4850,4840,4850,4840,9
|
|
20231023,100700,79188955,4850,4835,4850,4835,36
|
|
20231023,100600,79014805,4850,4835,4850,4835,94
|
|
20231023,100500,78559715,4850,4835,4850,4835,19
|
|
20231023,100400,78467730,4835,4835,4835,4835,1
|
|
20231023,100300,78462895,4855,4855,4855,4855,0
|
|
20231023,100200,78462895,4855,4855,4855,4855,3
|
|
20231023,100100,78448330,4855,4855,4855,4855,8
|
|
20231023,100000,78409490,4860,4845,4860,4845,117
|
|
20231023,095900,77841245,4840,4840,4840,4840,0
|
|
20231023,095800,77841245,4840,4840,4840,4840,0
|
|
20231023,095700,77841245,4840,4840,4840,4840,393
|
|
20231023,095600,75939125,4840,4835,4840,4835,662
|
|
20231023,095500,72735175,4835,4835,4835,4835,0
|
|
20231023,095400,72735175,4835,4830,4835,4810,54
|
|
20231023,095300,72475105,4840,4840,4840,4840,8
|
|
20231023,095200,72436385,4840,4840,4840,4840,0
|
|
20231023,095100,72436385,4840,4840,4840,4840,3
|
|
20231023,095000,72421865,4840,4840,4840,4840,8
|
|
20231023,094900,72383145,4845,4845,4845,4845,0
|
|
20231023,094800,72383145,4845,4845,4845,4845,11
|
|
20231023,094700,72329850,4830,4830,4830,4830,0
|
|
20231023,094600,72329850,4830,4830,4830,4830,0
|
|
20231023,094500,72329850,4830,4845,4845,4830,15
|
|
20231023,094400,72257250,4845,4845,4845,4830,307
|
|
20231023,094300,70771480,4845,4845,4845,4845,28
|
|
20231023,094200,70635820,4845,4845,4845,4845,0
|
|
20231023,094100,70635820,4845,4845,4845,4845,8
|
|
20231023,094000,70597060,4850,4850,4850,4850,0
|
|
20231023,093900,70597060,4850,4850,4850,4850,0
|
|
20231023,093800,70597060,4850,4850,4850,4850,8
|
|
20231023,093700,70558260,4850,4850,4850,4850,1
|
|
20231023,093600,70553410,4845,4840,4845,4840,445
|
|
20231023,093500,68398645,4840,4840,4840,4840,8
|
|
20231023,093400,68359925,4835,4835,4835,4835,121
|
|
20231023,093300,67774890,4820,4820,4820,4820,2
|
|
20231023,093200,67765250,4835,4835,4835,4835,289
|
|
20231023,093100,66367935,4830,4825,4830,4825,598
|
|
20231023,093000,63481095,4800,4830,4830,4800,285
|
|
20231023,092900,62112800,4830,4830,4830,4830,0
|
|
20231023,092800,62112800,4830,4830,4830,4830,0
|
|
20231023,092700,62112800,4830,4830,4830,4800,431
|
|
20231023,092600,60043730,4800,4800,4800,4800,0
|
|
20231023,092500,60043730,4800,4830,4830,4800,227
|
|
20231023,092400,58953890,4800,4800,4800,4800,797
|
|
20231023,092300,55128290,4800,4800,4800,4800,0
|
|
20231023,092200,55128290,4800,4805,4805,4800,204
|
|
20231023,092100,54148135,4800,4815,4815,4800,288
|
|
20231023,092000,52765615,4800,4835,4840,4800,1244
|
|
20231023,091900,46784450,4840,4815,4840,4810,859
|
|
20231023,091800,42648135,4815,4820,4820,4815,293
|
|
20231023,091700,41236755,4820,4830,4830,4820,131
|
|
20231023,091600,40605320,4835,4850,4850,4810,204
|
|
20231023,091500,39624005,4850,4850,4850,4810,2322
|
|
20231023,091400,28441460,4865,4865,4865,4865,0
|
|
20231023,091300,28441460,4865,4855,4865,4825,703
|
|
20231023,091200,25031250,4820,4845,4850,4820,324
|
|
20231023,091100,23461060,4810,4850,4850,4810,263
|
|
20231023,091000,22188630,4850,4800,4850,4800,371
|
|
20231023,090900,20406035,4795,4835,4835,4795,165
|
|
20231023,090800,19612600,4835,4835,4835,4835,0
|
|
20231023,090700,19612600,4835,4805,4835,4785,241
|
|
20231023,090600,18458190,4790,4835,4845,4790,49
|
|
20231023,090500,18222710,4795,4845,4845,4795,60
|
|
20231023,090400,17934100,4850,4850,4850,4850,0
|
|
20231023,090300,17934100,4850,4820,4850,4785,1962
|
|
20231023,090200,8510785,4785,4820,4820,4785,134
|
|
20231023,090100,7868125,4820,4820,4820,4785,83
|
|
20231023,090000,7470900,4785,4775,4820,4775,1518
|