638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231025,193500,310107370,4895,4895,4895,4895,1421
|
|
20231025,193400,310107370,4895,4895,4895,4895,0
|
|
20231025,193300,310107370,4895,4895,4895,4895,0
|
|
20231025,193200,310107370,4895,4895,4895,4895,0
|
|
20231025,193100,310107370,4895,4895,4895,4895,0
|
|
20231025,193000,310107370,4895,4895,4895,4895,0
|
|
20231025,192900,310107370,4895,4895,4895,4895,0
|
|
20231025,192800,310107370,4895,4895,4895,4895,0
|
|
20231025,192700,310107370,4895,4895,4895,4895,0
|
|
20231025,192600,310107370,4895,4895,4895,4895,0
|
|
20231025,192500,310107370,4895,4895,4895,4895,0
|
|
20231025,192400,310107370,4895,4895,4895,4895,0
|
|
20231025,192300,310107370,4895,4895,4895,4895,0
|
|
20231025,192200,310107370,4895,4895,4895,4895,0
|
|
20231025,192100,310107370,4895,4895,4895,4895,0
|
|
20231025,192000,310107370,4895,4895,4895,4895,0
|
|
20231025,191900,310107370,4895,4895,4895,4895,0
|
|
20231025,191800,310107370,4895,4895,4895,4895,0
|
|
20231025,191700,310107370,4895,4895,4895,4895,0
|
|
20231025,191600,310107370,4895,4895,4895,4895,0
|
|
20231025,191500,310107370,4895,4895,4895,4895,0
|
|
20231025,191400,310107370,4895,4895,4895,4895,0
|
|
20231025,191300,310107370,4895,4895,4895,4895,0
|
|
20231025,191200,310107370,4895,4895,4895,4895,0
|
|
20231025,191100,310107370,4895,4895,4895,4895,0
|
|
20231025,191000,310107370,4895,4895,4895,4895,0
|
|
20231025,190900,310107370,4895,4895,4895,4895,0
|
|
20231025,190800,310107370,4895,4895,4895,4895,0
|
|
20231025,190700,310107370,4895,4895,4895,4895,0
|
|
20231025,190600,310107370,4895,4895,4895,4895,0
|
|
20231025,190500,310107370,4895,4895,4895,4895,1421
|
|
20231025,190400,310107370,4895,4895,4895,4895,0
|
|
20231025,190300,310107370,4895,4895,4895,4895,0
|
|
20231025,190200,310107370,4895,4895,4895,4895,0
|
|
20231025,190100,310107370,4895,4895,4895,4895,0
|
|
20231025,190000,310107370,4895,4895,4895,4895,0
|
|
20231025,185900,310107370,4895,4895,4895,4895,0
|
|
20231025,185800,310107370,4895,4895,4895,4895,0
|
|
20231025,185700,310107370,4895,4895,4895,4895,0
|
|
20231025,185600,310107370,4895,4895,4895,4895,0
|
|
20231025,185500,310107370,4895,4895,4895,4895,0
|
|
20231025,185400,310107370,4895,4895,4895,4895,0
|
|
20231025,185300,310107370,4895,4895,4895,4895,0
|
|
20231025,185200,310107370,4895,4895,4895,4895,0
|
|
20231025,185100,310107370,4895,4895,4895,4895,0
|
|
20231025,185000,310107370,4895,4895,4895,4895,0
|
|
20231025,184900,310107370,4895,4895,4895,4895,0
|
|
20231025,184800,310107370,4895,4895,4895,4895,0
|
|
20231025,184700,310107370,4895,4895,4895,4895,0
|
|
20231025,184600,310107370,4895,4895,4895,4895,0
|
|
20231025,184500,310107370,4895,4895,4895,4895,0
|
|
20231025,184400,310107370,4895,4895,4895,4895,0
|
|
20231025,184300,310107370,4895,4895,4895,4895,0
|
|
20231025,184200,310107370,4895,4895,4895,4895,0
|
|
20231025,184100,310107370,4895,4895,4895,4895,0
|
|
20231025,184000,310107370,4895,4895,4895,4895,0
|
|
20231025,183900,310107370,4895,4895,4895,4895,0
|
|
20231025,183800,310107370,4895,4895,4895,4895,0
|
|
20231025,183700,310107370,4895,4895,4895,4895,0
|
|
20231025,183600,310107370,4895,4895,4895,4895,0
|
|
20231025,183500,310107370,4895,4895,4895,4895,1421
|
|
20231025,183400,310107370,4895,4895,4895,4895,0
|
|
20231025,183300,310107370,4895,4895,4895,4895,0
|
|
20231025,183200,310107370,4895,4895,4895,4895,0
|
|
20231025,183100,310107370,4895,4895,4895,4895,0
|
|
20231025,183000,310107370,4895,4895,4895,4895,0
|
|
20231025,182900,310107370,4895,4895,4895,4895,0
|
|
20231025,182800,310107370,4895,4895,4895,4895,0
|
|
20231025,182700,310107370,4895,4895,4895,4895,0
|
|
20231025,182600,310107370,4895,4895,4895,4895,0
|
|
20231025,182500,310107370,4895,4895,4895,4895,0
|
|
20231025,182400,310107370,4895,4895,4895,4895,0
|
|
20231025,182300,310107370,4895,4895,4895,4895,0
|
|
20231025,182200,310107370,4895,4895,4895,4895,0
|
|
20231025,182100,310107370,4895,4895,4895,4895,0
|
|
20231025,182000,310107370,4895,4895,4895,4895,0
|
|
20231025,181900,310107370,4895,4895,4895,4895,0
|
|
20231025,181800,310107370,4895,4895,4895,4895,0
|
|
20231025,181700,310107370,4895,4895,4895,4895,0
|
|
20231025,181600,310107370,4895,4895,4895,4895,0
|
|
20231025,181500,310107370,4895,4895,4895,4895,0
|
|
20231025,181400,310107370,4895,4895,4895,4895,0
|
|
20231025,181300,310107370,4895,4895,4895,4895,0
|
|
20231025,181200,310107370,4895,4895,4895,4895,0
|
|
20231025,181100,310107370,4895,4895,4895,4895,0
|
|
20231025,181000,310107370,4895,4895,4895,4895,0
|
|
20231025,180900,310107370,4895,4895,4895,4895,0
|
|
20231025,180800,310107370,4895,4895,4895,4895,0
|
|
20231025,180700,310107370,4895,4895,4895,4895,0
|
|
20231025,180600,310107370,4895,4895,4895,4895,0
|
|
20231025,180500,310107370,4895,4895,4895,4895,1421
|
|
20231025,180400,310107370,4895,4895,4895,4895,0
|
|
20231025,180300,310107370,4895,4895,4895,4895,0
|
|
20231025,180200,310107370,4895,4895,4895,4895,0
|
|
20231025,180100,310107370,4895,4895,4895,4895,0
|
|
20231025,180000,310107370,4895,4895,4895,4895,0
|
|
20231025,175900,310107370,4895,4895,4895,4895,0
|
|
20231025,175800,310107370,4895,4895,4895,4895,0
|
|
20231025,175700,310107370,4895,4895,4895,4895,0
|
|
20231025,175600,310107370,4895,4895,4895,4895,0
|
|
20231025,175500,310107370,4895,4895,4895,4895,0
|
|
20231025,175400,310107370,4895,4895,4895,4895,0
|
|
20231025,175300,310107370,4895,4895,4895,4895,0
|
|
20231025,175200,310107370,4895,4895,4895,4895,0
|
|
20231025,175100,310107370,4895,4895,4895,4895,0
|
|
20231025,175000,310107370,4895,4895,4895,4895,0
|
|
20231025,174900,310107370,4895,4895,4895,4895,0
|
|
20231025,174800,310107370,4895,4895,4895,4895,0
|
|
20231025,174700,310107370,4895,4895,4895,4895,0
|
|
20231025,174600,310107370,4895,4895,4895,4895,0
|
|
20231025,174500,310107370,4895,4895,4895,4895,0
|
|
20231025,174400,310107370,4895,4895,4895,4895,0
|
|
20231025,174300,310107370,4895,4895,4895,4895,0
|
|
20231025,174200,310107370,4895,4895,4895,4895,0
|
|
20231025,174100,310107370,4895,4895,4895,4895,0
|
|
20231025,174000,310107370,4895,4895,4895,4895,0
|
|
20231025,173900,310107370,4895,4895,4895,4895,0
|
|
20231025,173800,310107370,4895,4895,4895,4895,0
|
|
20231025,173700,310107370,4895,4895,4895,4895,0
|
|
20231025,173600,310107370,4895,4895,4895,4895,0
|
|
20231025,173500,310107370,4895,4895,4895,4895,1421
|
|
20231025,173400,310107370,4895,4895,4895,4895,0
|
|
20231025,173300,310107370,4895,4895,4895,4895,0
|
|
20231025,173200,310107370,4895,4895,4895,4895,0
|
|
20231025,173100,310107370,4895,4895,4895,4895,0
|
|
20231025,173000,310107370,4895,4895,4895,4895,0
|
|
20231025,172900,310107370,4895,4895,4895,4895,0
|
|
20231025,172800,310107370,4895,4895,4895,4895,0
|
|
20231025,172700,310107370,4895,4895,4895,4895,0
|
|
20231025,172600,310107370,4895,4895,4895,4895,0
|
|
20231025,172500,310107370,4895,4895,4895,4895,0
|
|
20231025,172400,310107370,4895,4895,4895,4895,0
|
|
20231025,172300,310107370,4895,4895,4895,4895,0
|
|
20231025,172200,310107370,4895,4895,4895,4895,0
|
|
20231025,172100,310107370,4895,4895,4895,4895,0
|
|
20231025,172000,310107370,4895,4895,4895,4895,0
|
|
20231025,171900,310107370,4895,4895,4895,4895,0
|
|
20231025,171800,310107370,4895,4895,4895,4895,0
|
|
20231025,171700,310107370,4895,4895,4895,4895,0
|
|
20231025,171600,310107370,4895,4895,4895,4895,0
|
|
20231025,171500,310107370,4895,4895,4895,4895,0
|
|
20231025,171400,310107370,4895,4895,4895,4895,0
|
|
20231025,171300,310107370,4895,4895,4895,4895,0
|
|
20231025,171200,310107370,4895,4895,4895,4895,0
|
|
20231025,171100,310107370,4895,4895,4895,4895,0
|
|
20231025,171000,310107370,4895,4895,4895,4895,0
|
|
20231025,170900,310107370,4895,4895,4895,4895,0
|
|
20231025,170800,310107370,4895,4895,4895,4895,0
|
|
20231025,170700,310107370,4895,4895,4895,4895,0
|
|
20231025,170600,310107370,4895,4895,4895,4895,0
|
|
20231025,170500,310107370,4895,4895,4895,4895,1421
|
|
20231025,170400,310107370,4895,4895,4895,4895,0
|
|
20231025,170300,310107370,4895,4895,4895,4895,0
|
|
20231025,170200,310107370,4895,4895,4895,4895,0
|
|
20231025,170100,310107370,4895,4895,4895,4895,0
|
|
20231025,170000,310107370,4895,4895,4895,4895,0
|
|
20231025,165900,310107370,4895,4895,4895,4895,0
|
|
20231025,165800,310107370,4895,4895,4895,4895,0
|
|
20231025,165700,310107370,4895,4895,4895,4895,0
|
|
20231025,165600,310107370,4895,4895,4895,4895,0
|
|
20231025,165500,310107370,4895,4895,4895,4895,0
|
|
20231025,165400,310107370,4895,4895,4895,4895,0
|
|
20231025,165300,310107370,4895,4895,4895,4895,0
|
|
20231025,165200,310107370,4895,4895,4895,4895,0
|
|
20231025,165100,310107370,4895,4895,4895,4895,0
|
|
20231025,165000,310107370,4895,4895,4895,4895,0
|
|
20231025,164900,310107370,4895,4895,4895,4895,0
|
|
20231025,164800,310107370,4895,4895,4895,4895,0
|
|
20231025,164700,310107370,4895,4895,4895,4895,0
|
|
20231025,164600,310107370,4895,4895,4895,4895,0
|
|
20231025,164500,310107370,4895,4895,4895,4895,0
|
|
20231025,164400,310107370,4895,4895,4895,4895,0
|
|
20231025,164300,310107370,4895,4895,4895,4895,0
|
|
20231025,164200,310107370,4895,4895,4895,4895,0
|
|
20231025,164100,310107370,4895,4895,4895,4895,0
|
|
20231025,164000,310107370,4895,4895,4895,4895,0
|
|
20231025,163900,310107370,4895,4895,4895,4895,0
|
|
20231025,163800,310107370,4895,4895,4895,4895,0
|
|
20231025,163700,310107370,4895,4895,4895,4895,0
|
|
20231025,163600,310107370,4895,4895,4895,4895,0
|
|
20231025,163500,310107370,4895,4895,4895,4895,1421
|
|
20231025,163400,310107370,4895,4895,4895,4895,0
|
|
20231025,163300,310107370,4895,4895,4895,4895,0
|
|
20231025,163200,310107370,4895,4895,4895,4895,0
|
|
20231025,163100,310107370,4895,4895,4895,4895,0
|
|
20231025,163000,310107370,4895,4895,4895,4895,0
|
|
20231025,162900,310107370,4895,4895,4895,4895,0
|
|
20231025,162800,310107370,4895,4895,4895,4895,0
|
|
20231025,162700,310107370,4895,4895,4895,4895,0
|
|
20231025,162600,310107370,4895,4895,4895,4895,0
|
|
20231025,162500,310107370,4895,4895,4895,4895,0
|
|
20231025,162400,310107370,4895,4895,4895,4895,0
|
|
20231025,162300,310107370,4895,4895,4895,4895,0
|
|
20231025,162200,310107370,4895,4895,4895,4895,0
|
|
20231025,162100,310107370,4895,4895,4895,4895,0
|
|
20231025,162000,310107370,4895,4895,4895,4895,0
|
|
20231025,161900,310107370,4895,4895,4895,4895,0
|
|
20231025,161800,310107370,4895,4895,4895,4895,0
|
|
20231025,161700,310107370,4895,4895,4895,4895,0
|
|
20231025,161600,310107370,4895,4895,4895,4895,0
|
|
20231025,161500,310107370,4895,4895,4895,4895,0
|
|
20231025,161400,310107370,4895,4895,4895,4895,0
|
|
20231025,161300,310107370,4895,4895,4895,4895,0
|
|
20231025,161200,310107370,4895,4895,4895,4895,0
|
|
20231025,161100,310107370,4895,4895,4895,4895,0
|
|
20231025,161000,310107370,4895,4895,4895,4895,0
|
|
20231025,160900,310107370,4895,4895,4895,4895,0
|
|
20231025,160800,310107370,4895,4895,4895,4895,0
|
|
20231025,160700,310107370,4895,4895,4895,4895,0
|
|
20231025,160600,310107370,4895,4895,4895,4895,0
|
|
20231025,160500,310107370,4895,4895,4895,4895,1421
|
|
20231025,160400,310107370,4895,4895,4895,4895,0
|
|
20231025,160300,310107370,4895,4895,4895,4895,0
|
|
20231025,160200,310107370,4895,4895,4895,4895,0
|
|
20231025,160100,310107370,4895,4895,4895,4895,0
|
|
20231025,160000,310107370,4895,4895,4895,4895,0
|
|
20231025,155900,310107370,4895,4895,4895,4895,0
|
|
20231025,155800,310107370,4895,4895,4895,4895,0
|
|
20231025,155700,310107370,4895,4895,4895,4895,0
|
|
20231025,155600,310107370,4895,4895,4895,4895,0
|
|
20231025,155500,310107370,4895,4895,4895,4895,0
|
|
20231025,155400,310107370,4895,4895,4895,4895,0
|
|
20231025,155300,310107370,4895,4895,4895,4895,0
|
|
20231025,155200,310107370,4895,4895,4895,4895,0
|
|
20231025,155100,310107370,4895,4895,4895,4895,0
|
|
20231025,155000,310107370,4895,4895,4895,4895,0
|
|
20231025,154900,310107370,4895,4895,4895,4895,0
|
|
20231025,154800,310107370,4895,4895,4895,4895,0
|
|
20231025,154700,310107370,4895,4895,4895,4895,0
|
|
20231025,154600,310107370,4895,4895,4895,4895,0
|
|
20231025,154500,310107370,4895,4895,4895,4895,0
|
|
20231025,154400,310107370,4895,4895,4895,4895,0
|
|
20231025,154300,310107370,4895,4895,4895,4895,0
|
|
20231025,154200,310107370,4895,4895,4895,4895,0
|
|
20231025,154100,310107370,4895,4895,4895,4895,0
|
|
20231025,154000,310107370,4895,4895,4895,4895,0
|
|
20231025,153900,310107370,4895,4895,4895,4895,0
|
|
20231025,153800,310107370,4895,4895,4895,4895,0
|
|
20231025,153700,310107370,4895,4895,4895,4895,0
|
|
20231025,153600,310107370,4895,4895,4895,4895,0
|
|
20231025,153500,310107370,4895,4895,4895,4895,1421
|
|
20231025,153400,310107370,4895,4895,4895,4895,0
|
|
20231025,153300,310107370,4895,4895,4895,4895,0
|
|
20231025,153200,310107370,4895,4895,4895,4895,0
|
|
20231025,153100,310107370,4895,4895,4895,4895,0
|
|
20231025,153000,310107370,4895,4895,4895,4895,1421
|
|
20231025,152900,303151575,4910,4910,4910,4910,0
|
|
20231025,152800,303151575,4910,4910,4910,4910,0
|
|
20231025,152700,303151575,4910,4910,4910,4910,0
|
|
20231025,152600,303151575,4910,4910,4910,4910,0
|
|
20231025,152500,303151575,4910,4910,4910,4910,0
|
|
20231025,152400,303151575,4910,4910,4910,4910,0
|
|
20231025,152300,303151575,4910,4910,4910,4910,0
|
|
20231025,152200,303151575,4910,4910,4910,4910,0
|
|
20231025,152100,303151575,4910,4910,4910,4910,0
|
|
20231025,152000,303151575,4910,4910,4910,4910,0
|
|
20231025,151900,303151575,4910,4915,4915,4900,145
|
|
20231025,151800,302440405,4910,4910,4910,4910,35
|
|
20231025,151700,302268555,4910,4910,4910,4910,13
|
|
20231025,151600,302204725,4910,4910,4910,4910,41
|
|
20231025,151500,302003415,4900,4905,4905,4900,92
|
|
20231025,151400,301552505,4915,4915,4915,4915,0
|
|
20231025,151300,301552505,4915,4915,4915,4915,0
|
|
20231025,151200,301552505,4915,4910,4915,4910,48
|
|
20231025,151100,301316595,4900,4900,4900,4900,136
|
|
20231025,151000,300650195,4895,4900,4900,4895,92
|
|
20231025,150900,300199750,4900,4900,4900,4900,5
|
|
20231025,150800,300175250,4895,4895,4895,4895,0
|
|
20231025,150700,300175250,4895,4905,4905,4895,200
|
|
20231025,150600,299195670,4915,4915,4915,4915,0
|
|
20231025,150500,299195670,4915,4915,4915,4915,0
|
|
20231025,150400,299195670,4915,4915,4915,4915,2
|
|
20231025,150300,299185840,4915,4905,4915,4905,1039
|
|
20231025,150200,294086455,4905,4905,4905,4905,256
|
|
20231025,150100,292830775,4915,4915,4915,4915,0
|
|
20231025,150000,292830775,4915,4915,4915,4915,0
|
|
20231025,145900,292830775,4915,4915,4915,4915,0
|
|
20231025,145800,292830775,4915,4915,4915,4915,0
|
|
20231025,145700,292830775,4915,4915,4915,4915,0
|
|
20231025,145600,292830775,4915,4900,4915,4900,510
|
|
20231025,145500,290331625,4900,4900,4900,4900,0
|
|
20231025,145400,290331625,4900,4900,4900,4900,0
|
|
20231025,145300,290331625,4900,4900,4900,4900,0
|
|
20231025,145200,290331625,4900,4910,4910,4900,452
|
|
20231025,145100,288116055,4905,4905,4905,4905,0
|
|
20231025,145000,288116055,4905,4905,4905,4905,0
|
|
20231025,144900,288116055,4905,4905,4905,4905,0
|
|
20231025,144800,288116055,4905,4905,4905,4905,24
|
|
20231025,144700,287998335,4905,4905,4905,4905,0
|
|
20231025,144600,287998335,4905,4905,4905,4905,0
|
|
20231025,144500,287998335,4905,4905,4905,4905,0
|
|
20231025,144400,287998335,4905,4905,4905,4905,0
|
|
20231025,144300,287998335,4905,4905,4905,4905,0
|
|
20231025,144200,287998335,4905,4905,4905,4905,0
|
|
20231025,144100,287998335,4905,4905,4905,4905,72
|
|
20231025,144000,287645175,4905,4915,4915,4905,230
|
|
20231025,143900,286515630,4920,4920,4920,4920,0
|
|
20231025,143800,286515630,4920,4920,4920,4920,0
|
|
20231025,143700,286515630,4920,4920,4920,4920,13
|
|
20231025,143600,286451670,4920,4920,4925,4920,822
|
|
20231025,143500,282406040,4920,4920,4920,4920,34
|
|
20231025,143400,282238760,4915,4910,4915,4910,141
|
|
20231025,143300,281546410,4910,4910,4910,4910,48
|
|
20231025,143200,281310730,4925,4925,4925,4925,0
|
|
20231025,143100,281310730,4925,4925,4925,4925,0
|
|
20231025,143000,281310730,4925,4925,4925,4925,21
|
|
20231025,142900,281207305,4890,4890,4890,4890,0
|
|
20231025,142800,281207305,4890,4890,4890,4890,70
|
|
20231025,142700,280865005,4890,4900,4900,4890,1000
|
|
20231025,142600,275969170,4895,4895,4895,4895,0
|
|
20231025,142500,275969170,4895,4900,4900,4895,604
|
|
20231025,142400,273010295,4930,4905,4930,4895,502
|
|
20231025,142300,270549735,4930,4930,4930,4930,0
|
|
20231025,142200,270549735,4930,4930,4930,4930,0
|
|
20231025,142100,270549735,4930,4930,4930,4930,0
|
|
20231025,142000,270549735,4930,4930,4930,4930,0
|
|
20231025,141900,270549735,4930,4910,4930,4910,80
|
|
20231025,141800,270156870,4900,4900,4900,4900,0
|
|
20231025,141700,270156870,4900,4900,4900,4900,0
|
|
20231025,141600,270156870,4900,4915,4915,4890,601
|
|
20231025,141500,267214085,4910,4910,4910,4910,5
|
|
20231025,141400,267189535,4910,4915,4915,4910,140
|
|
20231025,141300,266501905,4940,4940,4940,4940,3
|
|
20231025,141200,266487085,4930,4920,4935,4920,74
|
|
20231025,141100,266122745,4920,4915,4920,4915,380
|
|
20231025,141000,264253740,4915,4915,4915,4915,17
|
|
20231025,140900,264170185,4920,4920,4920,4920,0
|
|
20231025,140800,264170185,4920,4920,4920,4920,39
|
|
20231025,140700,263978305,4920,4920,4920,4920,44
|
|
20231025,140600,263761825,4920,4920,4920,4920,0
|
|
20231025,140500,263761825,4920,4920,4920,4920,41
|
|
20231025,140400,263560105,4915,4915,4915,4915,0
|
|
20231025,140300,263560105,4915,4915,4915,4915,0
|
|
20231025,140200,263560105,4915,4915,4915,4915,0
|
|
20231025,140100,263560105,4915,4930,4930,4915,242
|
|
20231025,140000,262367370,4920,4920,4920,4920,41
|
|
20231025,135900,262165650,4920,4920,4920,4920,0
|
|
20231025,135800,262165650,4920,4920,4920,4920,0
|
|
20231025,135700,262165650,4920,4920,4920,4920,33
|
|
20231025,135600,262003290,4920,4915,4920,4915,137
|
|
20231025,135500,261329750,4905,4905,4905,4905,0
|
|
20231025,135400,261329750,4905,4910,4910,4905,59
|
|
20231025,135300,261040205,4920,4920,4920,4920,0
|
|
20231025,135200,261040205,4920,4930,4930,4920,389
|
|
20231025,135100,259125865,4935,4935,4935,4930,50
|
|
20231025,135000,258879290,4935,4935,4935,4935,3
|
|
20231025,134900,258864485,4935,4935,4935,4935,1
|
|
20231025,134800,258859550,4930,4930,4930,4930,40
|
|
20231025,134700,258662350,4930,4930,4930,4930,54
|
|
20231025,134600,258396130,4930,4930,4930,4930,102
|
|
20231025,134500,257893270,4930,4930,4930,4930,4
|
|
20231025,134400,257873550,4930,4930,4930,4930,22
|
|
20231025,134300,257765090,4935,4935,4935,4935,335
|
|
20231025,134200,256111865,4935,4935,4935,4935,207
|
|
20231025,134100,255090320,4935,4930,4935,4930,4
|
|
20231025,134000,255070590,4930,4935,4935,4930,62
|
|
20231025,133900,254764845,4930,4930,4930,4930,0
|
|
20231025,133800,254764845,4930,4940,4940,4930,119
|
|
20231025,133700,254177740,4940,4940,4940,4940,11
|
|
20231025,133600,254123400,4935,4935,4935,4935,27
|
|
20231025,133500,253990155,4935,4935,4935,4935,49
|
|
20231025,133400,253748340,4925,4925,4925,4925,2
|
|
20231025,133300,253738490,4910,4910,4910,4910,0
|
|
20231025,133200,253738490,4910,4910,4910,4910,0
|
|
20231025,133100,253738490,4910,4910,4910,4910,0
|
|
20231025,133000,253738490,4910,4910,4910,4910,9
|
|
20231025,132900,253694300,4910,4920,4920,4910,54
|
|
20231025,132800,253428890,4930,4930,4930,4930,0
|
|
20231025,132700,253428890,4930,4930,4930,4930,2
|
|
20231025,132600,253419030,4935,4935,4935,4935,0
|
|
20231025,132500,253419030,4935,4935,4935,4935,0
|
|
20231025,132400,253419030,4935,4935,4935,4935,0
|
|
20231025,132300,253419030,4935,4935,4935,4935,0
|
|
20231025,132200,253419030,4935,4905,4935,4905,9
|
|
20231025,132100,253374780,4905,4905,4905,4905,0
|
|
20231025,132000,253374780,4905,4905,4905,4905,0
|
|
20231025,131900,253374780,4905,4905,4935,4900,147
|
|
20231025,131800,252653870,4910,4910,4910,4910,15
|
|
20231025,131700,252580220,4925,4915,4925,4915,26
|
|
20231025,131600,252452350,4905,4905,4905,4905,0
|
|
20231025,131500,252452350,4905,4910,4910,4905,127
|
|
20231025,131400,251829315,4915,4915,4915,4915,20
|
|
20231025,131300,251731015,4915,4910,4915,4910,35
|
|
20231025,131200,251559125,4910,4910,4910,4910,18
|
|
20231025,131100,251470745,4915,4910,4915,4910,52
|
|
20231025,131000,251215355,4905,4905,4905,4905,0
|
|
20231025,130900,251215355,4905,4905,4905,4905,0
|
|
20231025,130800,251215355,4905,4905,4905,4905,0
|
|
20231025,130700,251215355,4905,4905,4905,4905,0
|
|
20231025,130600,251215355,4905,4905,4905,4905,0
|
|
20231025,130500,251215355,4905,4905,4905,4905,7
|
|
20231025,130400,251181020,4905,4905,4905,4905,0
|
|
20231025,130300,251181020,4905,4905,4905,4905,0
|
|
20231025,130200,251181020,4905,4905,4905,4905,0
|
|
20231025,130100,251181020,4905,4905,4905,4905,113
|
|
20231025,130000,250626755,4905,4915,4915,4905,361
|
|
20231025,125900,248855720,4915,4920,4920,4915,33
|
|
20231025,125800,248693410,4920,4920,4920,4920,22
|
|
20231025,125700,248585170,4920,4920,4920,4920,21
|
|
20231025,125600,248481850,4920,4940,4940,4920,23
|
|
20231025,125500,248368670,4920,4920,4920,4920,42
|
|
20231025,125400,248162030,4905,4905,4905,4905,0
|
|
20231025,125300,248162030,4905,4910,4945,4905,332
|
|
20231025,125200,246525180,4910,4910,4910,4910,10
|
|
20231025,125100,246476080,4910,4910,4910,4910,14
|
|
20231025,125000,246407340,4910,4905,4910,4905,26
|
|
20231025,124900,246279690,4905,4905,4905,4905,12
|
|
20231025,124800,246220830,4905,4905,4905,4905,2
|
|
20231025,124700,246211020,4895,4895,4895,4895,0
|
|
20231025,124600,246211020,4895,4895,4895,4895,0
|
|
20231025,124500,246211020,4895,4895,4895,4895,4
|
|
20231025,124400,246191440,4895,4895,4895,4895,0
|
|
20231025,124300,246191440,4895,4895,4895,4895,0
|
|
20231025,124200,246191440,4895,4895,4895,4895,0
|
|
20231025,124100,246191440,4895,4895,4895,4895,0
|
|
20231025,124000,246191440,4895,4905,4905,4895,265
|
|
20231025,123900,244894090,4905,4905,4905,4905,0
|
|
20231025,123800,244894090,4905,4905,4905,4905,0
|
|
20231025,123700,244894090,4905,4910,4910,4905,49
|
|
20231025,123600,244653600,4910,4910,4910,4910,0
|
|
20231025,123500,244653600,4910,4910,4910,4910,0
|
|
20231025,123400,244653600,4910,4910,4910,4910,0
|
|
20231025,123300,244653600,4910,4910,4910,4910,0
|
|
20231025,123200,244653600,4910,4910,4910,4910,0
|
|
20231025,123100,244653600,4910,4910,4910,4910,55
|
|
20231025,123000,244383550,4915,4915,4915,4915,0
|
|
20231025,122900,244383550,4915,4915,4915,4915,0
|
|
20231025,122800,244383550,4915,4915,4915,4915,0
|
|
20231025,122700,244383550,4915,4920,4920,4910,767
|
|
20231025,122600,240613720,4920,4950,4950,4920,134
|
|
20231025,122500,239953735,4925,4925,4925,4925,0
|
|
20231025,122400,239953735,4925,4930,4930,4925,40
|
|
20231025,122300,239756610,4960,4930,4960,4925,124
|
|
20231025,122200,239142030,4925,4925,4945,4925,34
|
|
20231025,122100,238974330,4915,4915,4915,4915,0
|
|
20231025,122000,238974330,4915,4915,4915,4915,0
|
|
20231025,121900,238974330,4915,4915,4915,4915,2
|
|
20231025,121800,238964500,4915,4920,4920,4915,42
|
|
20231025,121700,238757935,4925,4925,4925,4925,0
|
|
20231025,121600,238757935,4925,4925,4925,4925,16
|
|
20231025,121500,238679135,4925,4925,4925,4925,4
|
|
20231025,121400,238659435,4925,4925,4925,4920,10
|
|
20231025,121300,238610190,4915,4915,4915,4915,0
|
|
20231025,121200,238610190,4915,4915,4915,4915,0
|
|
20231025,121100,238610190,4915,4915,4915,4915,2
|
|
20231025,121000,238600360,4905,4905,4905,4905,0
|
|
20231025,120900,238600360,4905,4945,4945,4855,10022
|
|
20231025,120800,189679230,4950,4955,4955,4950,30
|
|
20231025,120700,189530640,4955,4950,4965,4950,82
|
|
20231025,120600,189123960,4950,4950,4950,4950,0
|
|
20231025,120500,189123960,4950,4950,4950,4950,0
|
|
20231025,120400,189123960,4950,4945,4950,4940,203
|
|
20231025,120300,188120905,4945,4945,4945,4945,0
|
|
20231025,120200,188120905,4945,4945,4945,4945,2
|
|
20231025,120100,188111015,4945,4945,4945,4945,0
|
|
20231025,120000,188111015,4945,4945,4945,4945,0
|
|
20231025,115900,188111015,4945,4945,4945,4945,0
|
|
20231025,115800,188111015,4945,4945,4945,4945,0
|
|
20231025,115700,188111015,4945,4945,4945,4945,0
|
|
20231025,115600,188111015,4945,4945,4945,4945,0
|
|
20231025,115500,188111015,4945,4945,4945,4945,0
|
|
20231025,115400,188111015,4945,4945,4945,4945,0
|
|
20231025,115300,188111015,4945,4945,4945,4945,0
|
|
20231025,115200,188111015,4945,4945,4945,4945,34
|
|
20231025,115100,187942885,4945,4945,4945,4945,64
|
|
20231025,115000,187626405,4940,4940,4940,4940,0
|
|
20231025,114900,187626405,4940,4940,4940,4940,0
|
|
20231025,114800,187626405,4940,4940,4940,4940,0
|
|
20231025,114700,187626405,4940,4940,4940,4940,10
|
|
20231025,114600,187577005,4935,4935,4935,4935,0
|
|
20231025,114500,187577005,4935,4935,4935,4935,0
|
|
20231025,114400,187577005,4935,4935,4935,4935,142
|
|
20231025,114300,186876235,4935,4945,4945,4935,15
|
|
20231025,114200,186802160,4945,4945,4945,4945,75
|
|
20231025,114100,186431285,4945,4945,4945,4945,0
|
|
20231025,114000,186431285,4945,4945,4945,4945,0
|
|
20231025,113900,186431285,4945,4945,4945,4945,0
|
|
20231025,113800,186431285,4945,4945,4945,4945,0
|
|
20231025,113700,186431285,4945,4945,4945,4945,0
|
|
20231025,113600,186431285,4945,4945,4945,4945,0
|
|
20231025,113500,186431285,4945,4945,4945,4945,0
|
|
20231025,113400,186431285,4945,4945,4945,4945,0
|
|
20231025,113300,186431285,4945,4945,4945,4945,0
|
|
20231025,113200,186431285,4945,4945,4945,4945,3
|
|
20231025,113100,186416450,4915,4915,4915,4915,0
|
|
20231025,113000,186416450,4915,4935,4935,4915,156
|
|
20231025,112900,185647840,4915,4915,4915,4915,0
|
|
20231025,112800,185647840,4915,4915,4915,4915,0
|
|
20231025,112700,185647840,4915,4930,4930,4915,500
|
|
20231025,112600,183188655,4935,4955,4955,4935,1064
|
|
20231025,112500,177925115,4960,4960,4960,4960,21
|
|
20231025,112400,177820955,4960,4960,4960,4960,18
|
|
20231025,112300,177731675,4960,4955,4960,4955,526
|
|
20231025,112200,175124535,4955,4955,4955,4955,127
|
|
20231025,112100,174495250,4955,4955,4955,4955,0
|
|
20231025,112000,174495250,4955,4950,4955,4945,194
|
|
20231025,111900,173535070,4950,4950,4950,4950,27
|
|
20231025,111800,173401420,4950,4960,4960,4950,83
|
|
20231025,111700,172990350,4960,4960,4960,4960,55
|
|
20231025,111600,172717550,4960,4955,4960,4955,369
|
|
20231025,111500,170888095,4955,4955,4955,4955,36
|
|
20231025,111400,170709715,4955,4955,4955,4955,0
|
|
20231025,111300,170709715,4955,4940,4955,4940,1696
|
|
20231025,111200,162315435,4940,4940,4940,4940,7
|
|
20231025,111100,162280855,4940,4940,4940,4940,7
|
|
20231025,111000,162246275,4940,4940,4940,4940,17
|
|
20231025,110900,162162295,4940,4940,4940,4940,7
|
|
20231025,110800,162127715,4940,4940,4940,4940,1
|
|
20231025,110700,162122775,4935,4935,4935,4935,118
|
|
20231025,110600,161540445,4940,4940,4940,4940,15
|
|
20231025,110500,161466345,4940,4940,4940,4940,0
|
|
20231025,110400,161466345,4940,4940,4940,4940,20
|
|
20231025,110300,161367545,4940,4940,4950,4940,11
|
|
20231025,110200,161313145,4940,4940,4940,4940,310
|
|
20231025,110100,159781745,4940,4940,4940,4940,7
|
|
20231025,110000,159747165,4940,4940,4940,4940,0
|
|
20231025,105900,159747165,4940,4935,4940,4935,71
|
|
20231025,105800,159396765,4935,4935,4935,4930,103
|
|
20231025,105700,158888935,4935,4935,4935,4935,7
|
|
20231025,105600,158854390,4935,4935,4935,4935,7
|
|
20231025,105500,158819845,4935,4930,4935,4930,20
|
|
20231025,105400,158721155,4930,4930,4930,4930,0
|
|
20231025,105300,158721155,4930,4930,4930,4930,7
|
|
20231025,105200,158686645,4930,4930,4930,4930,21
|
|
20231025,105100,158583115,4925,4925,4925,4925,2
|
|
20231025,105000,158573265,4925,4940,4940,4925,46
|
|
20231025,104900,158346425,4940,4940,4940,4940,28
|
|
20231025,104800,158208105,4940,4940,4940,4940,8
|
|
20231025,104700,158168585,4935,4940,4940,4935,46
|
|
20231025,104600,157941425,4935,4935,4935,4935,32
|
|
20231025,104500,157783505,4950,4925,4950,4925,72
|
|
20231025,104400,157427600,4910,4910,4910,4910,0
|
|
20231025,104300,157427600,4910,4910,4910,4910,0
|
|
20231025,104200,157427600,4910,4910,4910,4910,0
|
|
20231025,104100,157427600,4910,4910,4910,4910,0
|
|
20231025,104000,157427600,4910,4910,4910,4910,0
|
|
20231025,103900,157427600,4910,4915,4915,4910,160
|
|
20231025,103800,156641990,4910,4910,4910,4910,10
|
|
20231025,103700,156592890,4925,4895,4925,4895,2
|
|
20231025,103600,156583070,4900,4900,4900,4900,5000
|
|
20231025,103500,132083070,4900,4935,4935,4900,5000
|
|
20231025,103400,107569330,4945,4945,4945,4945,0
|
|
20231025,103300,107569330,4945,4945,4945,4945,14
|
|
20231025,103200,107500100,4945,4945,4945,4945,8
|
|
20231025,103100,107460540,4945,4945,4945,4945,21
|
|
20231025,103000,107356695,4945,4945,4945,4945,0
|
|
20231025,102900,107356695,4945,4945,4945,4945,0
|
|
20231025,102800,107356695,4945,4945,4945,4945,16
|
|
20231025,102700,107277575,4940,4940,4940,4940,0
|
|
20231025,102600,107277575,4940,4960,4965,4940,368
|
|
20231025,102500,105456075,4945,4955,4960,4945,173
|
|
20231025,102400,104598035,4950,4940,4950,4940,56
|
|
20231025,102300,104321105,4935,4935,4935,4935,1
|
|
20231025,102200,104316170,4930,4930,4930,4930,150
|
|
20231025,102100,103576670,4930,4930,4930,4930,513
|
|
20231025,102000,101047580,4935,4930,4935,4930,767
|
|
20231025,101900,97266255,4930,4905,4930,4905,2488
|
|
20231025,101800,85036650,4905,4885,4905,4885,5058
|
|
20231025,101700,60321965,4885,4885,4885,4885,0
|
|
20231025,101600,60321965,4885,4885,4885,4885,0
|
|
20231025,101500,60321965,4885,4885,4885,4885,12
|
|
20231025,101400,60263345,4875,4875,4875,4875,74
|
|
20231025,101300,59902595,4885,4885,4885,4885,8
|
|
20231025,101200,59863515,4875,4875,4875,4875,11
|
|
20231025,101100,59809890,4885,4885,4885,4885,0
|
|
20231025,101000,59809890,4885,4885,4885,4885,8
|
|
20231025,100900,59770810,4895,4895,4895,4895,0
|
|
20231025,100800,59770810,4895,4895,4895,4895,0
|
|
20231025,100700,59770810,4895,4895,4895,4895,0
|
|
20231025,100600,59770810,4895,4895,4895,4895,1
|
|
20231025,100500,59765915,4900,4900,4900,4900,8
|
|
20231025,100400,59726715,4900,4900,4900,4900,0
|
|
20231025,100300,59726715,4900,4880,4900,4875,30
|
|
20231025,100200,59580120,4900,4900,4900,4900,0
|
|
20231025,100100,59580120,4900,4900,4900,4900,0
|
|
20231025,100000,59580120,4900,4900,4900,4900,1
|
|
20231025,095900,59575220,4900,4900,4900,4900,0
|
|
20231025,095800,59575220,4900,4900,4900,4900,14
|
|
20231025,095700,59506620,4900,4895,4900,4870,344
|
|
20231025,095600,57826330,4895,4880,4895,4880,13
|
|
20231025,095500,57762770,4880,4880,4880,4880,0
|
|
20231025,095400,57762770,4880,4880,4880,4880,2
|
|
20231025,095300,57753010,4875,4870,4875,4870,14
|
|
20231025,095200,57684805,4870,4880,4880,4870,1691
|
|
20231025,095100,49446560,4895,4895,4895,4895,0
|
|
20231025,095000,49446560,4895,4895,4895,4895,6
|
|
20231025,094900,49417190,4895,4895,4895,4895,0
|
|
20231025,094800,49417190,4895,4885,4895,4875,215
|
|
20231025,094700,48367855,4885,4900,4900,4885,12
|
|
20231025,094600,48309100,4900,4900,4900,4900,8
|
|
20231025,094500,48269900,4900,4900,4900,4900,0
|
|
20231025,094400,48269900,4900,4900,4900,4900,0
|
|
20231025,094300,48269900,4900,4900,4900,4900,0
|
|
20231025,094200,48269900,4900,4900,4900,4900,8
|
|
20231025,094100,48230700,4900,4900,4900,4900,9
|
|
20231025,094000,48186600,4900,4900,4900,4900,0
|
|
20231025,093900,48186600,4900,4900,4900,4900,41
|
|
20231025,093800,47985700,4900,4900,4900,4900,36
|
|
20231025,093700,47809300,4890,4890,4890,4890,259
|
|
20231025,093600,46542790,4890,4890,4890,4890,0
|
|
20231025,093500,46542790,4890,4890,4890,4890,0
|
|
20231025,093400,46542790,4890,4890,4890,4890,0
|
|
20231025,093300,46542790,4890,4890,4890,4890,9
|
|
20231025,093200,46498780,4890,4890,4890,4890,0
|
|
20231025,093100,46498780,4890,4890,4890,4890,0
|
|
20231025,093000,46498780,4890,4890,4890,4880,312
|
|
20231025,092900,44973110,4870,4870,4870,4870,0
|
|
20231025,092800,44973110,4870,4870,4870,4870,0
|
|
20231025,092700,44973110,4870,4870,4870,4870,0
|
|
20231025,092600,44973110,4870,4870,4870,4870,0
|
|
20231025,092500,44973110,4870,4870,4870,4870,0
|
|
20231025,092400,44973110,4870,4870,4870,4870,0
|
|
20231025,092300,44973110,4870,4870,4870,4870,0
|
|
20231025,092200,44973110,4870,4870,4870,4870,0
|
|
20231025,092100,44973110,4870,4870,4870,4870,0
|
|
20231025,092000,44973110,4870,4870,4870,4870,368
|
|
20231025,091900,43180950,4870,4870,4870,4870,0
|
|
20231025,091800,43180950,4870,4875,4875,4870,1850
|
|
20231025,091700,34170840,4900,4900,4900,4900,0
|
|
20231025,091600,34170840,4900,4880,4900,4875,107
|
|
20231025,091500,33648985,4880,4880,4880,4880,0
|
|
20231025,091400,33648985,4880,4880,4880,4880,294
|
|
20231025,091300,32214265,4900,4900,4900,4900,0
|
|
20231025,091200,32214265,4900,4880,4900,4880,417
|
|
20231025,091100,30179265,4900,4900,4900,4900,5
|
|
20231025,091000,30154765,4910,4910,4910,4910,0
|
|
20231025,090900,30154765,4910,4875,4910,4875,2556
|
|
20231025,090800,17622330,4890,4890,4890,4890,22
|
|
20231025,090700,17514750,4870,4885,4885,4870,76
|
|
20231025,090600,17144380,4870,4900,4900,4870,24
|
|
20231025,090500,17027380,4865,4885,4885,4865,623
|
|
20231025,090400,13989780,4890,4895,4895,4890,10
|
|
20231025,090300,13940850,4900,4910,4920,4900,197
|
|
20231025,090200,12974695,4915,4950,4950,4915,344
|
|
20231025,090100,11276380,4960,4925,4965,4925,1346
|
|
20231025,090000,4621875,4920,4910,4920,4910,941
|