653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,195000,148478690,4450,4450,4450,4450,645
|
|
20241022,194900,148478690,4450,4450,4450,4450,0
|
|
20241022,194800,148478690,4450,4450,4450,4450,0
|
|
20241022,194700,148478690,4450,4450,4450,4450,0
|
|
20241022,194600,148478690,4450,4450,4450,4450,0
|
|
20241022,194500,148478690,4450,4450,4450,4450,0
|
|
20241022,194400,148478690,4450,4450,4450,4450,0
|
|
20241022,194300,148478690,4450,4450,4450,4450,0
|
|
20241022,194200,148478690,4450,4450,4450,4450,0
|
|
20241022,194100,148478690,4450,4450,4450,4450,0
|
|
20241022,194000,148478690,4450,4450,4450,4450,0
|
|
20241022,193900,148478690,4450,4450,4450,4450,0
|
|
20241022,193800,148478690,4450,4450,4450,4450,0
|
|
20241022,193700,148478690,4450,4450,4450,4450,0
|
|
20241022,193600,148478690,4450,4450,4450,4450,0
|
|
20241022,193500,148478690,4450,4450,4450,4450,0
|
|
20241022,193400,148478690,4450,4450,4450,4450,0
|
|
20241022,193300,148478690,4450,4450,4450,4450,0
|
|
20241022,193200,148478690,4450,4450,4450,4450,0
|
|
20241022,193100,148478690,4450,4450,4450,4450,0
|
|
20241022,193000,148478690,4450,4450,4450,4450,0
|
|
20241022,192900,148478690,4450,4450,4450,4450,0
|
|
20241022,192800,148478690,4450,4450,4450,4450,0
|
|
20241022,192700,148478690,4450,4450,4450,4450,0
|
|
20241022,192600,148478690,4450,4450,4450,4450,0
|
|
20241022,192500,148478690,4450,4450,4450,4450,0
|
|
20241022,192400,148478690,4450,4450,4450,4450,0
|
|
20241022,192300,148478690,4450,4450,4450,4450,0
|
|
20241022,192200,148478690,4450,4450,4450,4450,0
|
|
20241022,192100,148478690,4450,4450,4450,4450,0
|
|
20241022,192000,148478690,4450,4450,4450,4450,645
|
|
20241022,191900,148478690,4450,4450,4450,4450,0
|
|
20241022,191800,148478690,4450,4450,4450,4450,0
|
|
20241022,191700,148478690,4450,4450,4450,4450,0
|
|
20241022,191600,148478690,4450,4450,4450,4450,0
|
|
20241022,191500,148478690,4450,4450,4450,4450,0
|
|
20241022,191400,148478690,4450,4450,4450,4450,0
|
|
20241022,191300,148478690,4450,4450,4450,4450,0
|
|
20241022,191200,148478690,4450,4450,4450,4450,0
|
|
20241022,191100,148478690,4450,4450,4450,4450,0
|
|
20241022,191000,148478690,4450,4450,4450,4450,0
|
|
20241022,190900,148478690,4450,4450,4450,4450,0
|
|
20241022,190800,148478690,4450,4450,4450,4450,0
|
|
20241022,190700,148478690,4450,4450,4450,4450,0
|
|
20241022,190600,148478690,4450,4450,4450,4450,0
|
|
20241022,190500,148478690,4450,4450,4450,4450,0
|
|
20241022,190400,148478690,4450,4450,4450,4450,0
|
|
20241022,190300,148478690,4450,4450,4450,4450,0
|
|
20241022,190200,148478690,4450,4450,4450,4450,0
|
|
20241022,190100,148478690,4450,4450,4450,4450,0
|
|
20241022,190000,148478690,4450,4450,4450,4450,0
|
|
20241022,185900,148478690,4450,4450,4450,4450,0
|
|
20241022,185800,148478690,4450,4450,4450,4450,0
|
|
20241022,185700,148478690,4450,4450,4450,4450,0
|
|
20241022,185600,148478690,4450,4450,4450,4450,0
|
|
20241022,185500,148478690,4450,4450,4450,4450,0
|
|
20241022,185400,148478690,4450,4450,4450,4450,0
|
|
20241022,185300,148478690,4450,4450,4450,4450,0
|
|
20241022,185200,148478690,4450,4450,4450,4450,0
|
|
20241022,185100,148478690,4450,4450,4450,4450,0
|
|
20241022,185000,148478690,4450,4450,4450,4450,645
|
|
20241022,184900,148478690,4450,4450,4450,4450,0
|
|
20241022,184800,148478690,4450,4450,4450,4450,0
|
|
20241022,184700,148478690,4450,4450,4450,4450,0
|
|
20241022,184600,148478690,4450,4450,4450,4450,0
|
|
20241022,184500,148478690,4450,4450,4450,4450,0
|
|
20241022,184400,148478690,4450,4450,4450,4450,0
|
|
20241022,184300,148478690,4450,4450,4450,4450,0
|
|
20241022,184200,148478690,4450,4450,4450,4450,0
|
|
20241022,184100,148478690,4450,4450,4450,4450,0
|
|
20241022,184000,148478690,4450,4450,4450,4450,0
|
|
20241022,183900,148478690,4450,4450,4450,4450,0
|
|
20241022,183800,148478690,4450,4450,4450,4450,0
|
|
20241022,183700,148478690,4450,4450,4450,4450,0
|
|
20241022,183600,148478690,4450,4450,4450,4450,0
|
|
20241022,183500,148478690,4450,4450,4450,4450,0
|
|
20241022,183400,148478690,4450,4450,4450,4450,0
|
|
20241022,183300,148478690,4450,4450,4450,4450,0
|
|
20241022,183200,148478690,4450,4450,4450,4450,0
|
|
20241022,183100,148478690,4450,4450,4450,4450,0
|
|
20241022,183000,148478690,4450,4450,4450,4450,0
|
|
20241022,182900,148478690,4450,4450,4450,4450,0
|
|
20241022,182800,148478690,4450,4450,4450,4450,0
|
|
20241022,182700,148478690,4450,4450,4450,4450,0
|
|
20241022,182600,148478690,4450,4450,4450,4450,0
|
|
20241022,182500,148478690,4450,4450,4450,4450,0
|
|
20241022,182400,148478690,4450,4450,4450,4450,0
|
|
20241022,182300,148478690,4450,4450,4450,4450,0
|
|
20241022,182200,148478690,4450,4450,4450,4450,0
|
|
20241022,182100,148478690,4450,4450,4450,4450,0
|
|
20241022,182000,148478690,4450,4450,4450,4450,645
|
|
20241022,181900,148478690,4450,4450,4450,4450,0
|
|
20241022,181800,148478690,4450,4450,4450,4450,0
|
|
20241022,181700,148478690,4450,4450,4450,4450,0
|
|
20241022,181600,148478690,4450,4450,4450,4450,0
|
|
20241022,181500,148478690,4450,4450,4450,4450,0
|
|
20241022,181400,148478690,4450,4450,4450,4450,0
|
|
20241022,181300,148478690,4450,4450,4450,4450,0
|
|
20241022,181200,148478690,4450,4450,4450,4450,0
|
|
20241022,181100,148478690,4450,4450,4450,4450,0
|
|
20241022,181000,148478690,4450,4450,4450,4450,0
|
|
20241022,180900,148478690,4450,4450,4450,4450,0
|
|
20241022,180800,148478690,4450,4450,4450,4450,0
|
|
20241022,180700,148478690,4450,4450,4450,4450,0
|
|
20241022,180600,148478690,4450,4450,4450,4450,0
|
|
20241022,180500,148478690,4450,4450,4450,4450,0
|
|
20241022,180400,148478690,4450,4450,4450,4450,0
|
|
20241022,180300,148478690,4450,4450,4450,4450,0
|
|
20241022,180200,148478690,4450,4450,4450,4450,0
|
|
20241022,180100,148478690,4450,4450,4450,4450,0
|
|
20241022,180000,148478690,4450,4450,4450,4450,0
|
|
20241022,175900,148478690,4450,4450,4450,4450,0
|
|
20241022,175800,148478690,4450,4450,4450,4450,0
|
|
20241022,175700,148478690,4450,4450,4450,4450,0
|
|
20241022,175600,148478690,4450,4450,4450,4450,0
|
|
20241022,175500,148478690,4450,4450,4450,4450,0
|
|
20241022,175400,148478690,4450,4450,4450,4450,0
|
|
20241022,175300,148478690,4450,4450,4450,4450,0
|
|
20241022,175200,148478690,4450,4450,4450,4450,0
|
|
20241022,175100,148478690,4450,4450,4450,4450,0
|
|
20241022,175000,148478690,4450,4450,4450,4450,645
|
|
20241022,174900,148478690,4450,4450,4450,4450,0
|
|
20241022,174800,148478690,4450,4450,4450,4450,0
|
|
20241022,174700,148478690,4450,4450,4450,4450,0
|
|
20241022,174600,148478690,4450,4450,4450,4450,0
|
|
20241022,174500,148478690,4450,4450,4450,4450,0
|
|
20241022,174400,148478690,4450,4450,4450,4450,0
|
|
20241022,174300,148478690,4450,4450,4450,4450,0
|
|
20241022,174200,148478690,4450,4450,4450,4450,0
|
|
20241022,174100,148478690,4450,4450,4450,4450,0
|
|
20241022,174000,148478690,4450,4450,4450,4450,0
|
|
20241022,173900,148478690,4450,4450,4450,4450,0
|
|
20241022,173800,148478690,4450,4450,4450,4450,0
|
|
20241022,173700,148478690,4450,4450,4450,4450,0
|
|
20241022,173600,148478690,4450,4450,4450,4450,0
|
|
20241022,173500,148478690,4450,4450,4450,4450,0
|
|
20241022,173400,148478690,4450,4450,4450,4450,0
|
|
20241022,173300,148478690,4450,4450,4450,4450,0
|
|
20241022,173200,148478690,4450,4450,4450,4450,0
|
|
20241022,173100,148478690,4450,4450,4450,4450,0
|
|
20241022,173000,148478690,4450,4450,4450,4450,0
|
|
20241022,172900,148478690,4450,4450,4450,4450,0
|
|
20241022,172800,148478690,4450,4450,4450,4450,0
|
|
20241022,172700,148478690,4450,4450,4450,4450,0
|
|
20241022,172600,148478690,4450,4450,4450,4450,0
|
|
20241022,172500,148478690,4450,4450,4450,4450,0
|
|
20241022,172400,148478690,4450,4450,4450,4450,0
|
|
20241022,172300,148478690,4450,4450,4450,4450,0
|
|
20241022,172200,148478690,4450,4450,4450,4450,0
|
|
20241022,172100,148478690,4450,4450,4450,4450,0
|
|
20241022,172000,148478690,4450,4450,4450,4450,645
|
|
20241022,171900,148478690,4450,4450,4450,4450,0
|
|
20241022,171800,148478690,4450,4450,4450,4450,0
|
|
20241022,171700,148478690,4450,4450,4450,4450,0
|
|
20241022,171600,148478690,4450,4450,4450,4450,0
|
|
20241022,171500,148478690,4450,4450,4450,4450,0
|
|
20241022,171400,148478690,4450,4450,4450,4450,0
|
|
20241022,171300,148478690,4450,4450,4450,4450,0
|
|
20241022,171200,148478690,4450,4450,4450,4450,0
|
|
20241022,171100,148478690,4450,4450,4450,4450,0
|
|
20241022,171000,148478690,4450,4450,4450,4450,0
|
|
20241022,170900,148478690,4450,4450,4450,4450,0
|
|
20241022,170800,148478690,4450,4450,4450,4450,0
|
|
20241022,170700,148478690,4450,4450,4450,4450,0
|
|
20241022,170600,148478690,4450,4450,4450,4450,0
|
|
20241022,170500,148478690,4450,4450,4450,4450,0
|
|
20241022,170400,148478690,4450,4450,4450,4450,0
|
|
20241022,170300,148478690,4450,4450,4450,4450,0
|
|
20241022,170200,148478690,4450,4450,4450,4450,0
|
|
20241022,170100,148478690,4450,4450,4450,4450,0
|
|
20241022,170000,148478690,4450,4450,4450,4450,0
|
|
20241022,165900,148478690,4450,4450,4450,4450,0
|
|
20241022,165800,148478690,4450,4450,4450,4450,0
|
|
20241022,165700,148478690,4450,4450,4450,4450,0
|
|
20241022,165600,148478690,4450,4450,4450,4450,0
|
|
20241022,165500,148478690,4450,4450,4450,4450,0
|
|
20241022,165400,148478690,4450,4450,4450,4450,0
|
|
20241022,165300,148478690,4450,4450,4450,4450,0
|
|
20241022,165200,148478690,4450,4450,4450,4450,0
|
|
20241022,165100,148478690,4450,4450,4450,4450,0
|
|
20241022,165000,148478690,4450,4450,4450,4450,645
|
|
20241022,164900,148478690,4450,4450,4450,4450,0
|
|
20241022,164800,148478690,4450,4450,4450,4450,0
|
|
20241022,164700,148478690,4450,4450,4450,4450,0
|
|
20241022,164600,148478690,4450,4450,4450,4450,0
|
|
20241022,164500,148478690,4450,4450,4450,4450,0
|
|
20241022,164400,148478690,4450,4450,4450,4450,0
|
|
20241022,164300,148478690,4450,4450,4450,4450,0
|
|
20241022,164200,148478690,4450,4450,4450,4450,0
|
|
20241022,164100,148478690,4450,4450,4450,4450,0
|
|
20241022,164000,148478690,4450,4450,4450,4450,0
|
|
20241022,163900,148478690,4450,4450,4450,4450,0
|
|
20241022,163800,148478690,4450,4450,4450,4450,0
|
|
20241022,163700,148478690,4450,4450,4450,4450,0
|
|
20241022,163600,148478690,4450,4450,4450,4450,0
|
|
20241022,163500,148478690,4450,4450,4450,4450,0
|
|
20241022,163400,148478690,4450,4450,4450,4450,0
|
|
20241022,163300,148478690,4450,4450,4450,4450,0
|
|
20241022,163200,148478690,4450,4450,4450,4450,0
|
|
20241022,163100,148478690,4450,4450,4450,4450,0
|
|
20241022,163000,148478690,4450,4450,4450,4450,0
|
|
20241022,162900,148478690,4450,4450,4450,4450,0
|
|
20241022,162800,148478690,4450,4450,4450,4450,0
|
|
20241022,162700,148478690,4450,4450,4450,4450,0
|
|
20241022,162600,148478690,4450,4450,4450,4450,0
|
|
20241022,162500,148478690,4450,4450,4450,4450,0
|
|
20241022,162400,148478690,4450,4450,4450,4450,0
|
|
20241022,162300,148478690,4450,4450,4450,4450,0
|
|
20241022,162200,148478690,4450,4450,4450,4450,0
|
|
20241022,162100,148478690,4450,4450,4450,4450,0
|
|
20241022,162000,148478690,4450,4450,4450,4450,645
|
|
20241022,161900,148478690,4450,4450,4450,4450,0
|
|
20241022,161800,148478690,4450,4450,4450,4450,0
|
|
20241022,161700,148478690,4450,4450,4450,4450,0
|
|
20241022,161600,148478690,4450,4450,4450,4450,0
|
|
20241022,161500,148478690,4450,4450,4450,4450,0
|
|
20241022,161400,148478690,4450,4450,4450,4450,0
|
|
20241022,161300,148478690,4450,4450,4450,4450,0
|
|
20241022,161200,148478690,4450,4450,4450,4450,0
|
|
20241022,161100,148478690,4450,4450,4450,4450,0
|
|
20241022,161000,148478690,4450,4450,4450,4450,0
|
|
20241022,160900,148478690,4450,4450,4450,4450,0
|
|
20241022,160800,148478690,4450,4450,4450,4450,0
|
|
20241022,160700,148478690,4450,4450,4450,4450,0
|
|
20241022,160600,148478690,4450,4450,4450,4450,0
|
|
20241022,160500,148478690,4450,4450,4450,4450,0
|
|
20241022,160400,148478690,4450,4450,4450,4450,0
|
|
20241022,160300,148478690,4450,4450,4450,4450,0
|
|
20241022,160200,148478690,4450,4450,4450,4450,0
|
|
20241022,160100,148478690,4450,4450,4450,4450,0
|
|
20241022,160000,148478690,4450,4450,4450,4450,0
|
|
20241022,155900,148478690,4450,4450,4450,4450,0
|
|
20241022,155800,148478690,4450,4450,4450,4450,0
|
|
20241022,155700,148478690,4450,4450,4450,4450,0
|
|
20241022,155600,148478690,4450,4450,4450,4450,0
|
|
20241022,155500,148478690,4450,4450,4450,4450,0
|
|
20241022,155400,148478690,4450,4450,4450,4450,0
|
|
20241022,155300,148478690,4450,4450,4450,4450,0
|
|
20241022,155200,148478690,4450,4450,4450,4450,0
|
|
20241022,155100,148478690,4450,4450,4450,4450,0
|
|
20241022,155000,148478690,4450,4450,4450,4450,645
|
|
20241022,154900,148478690,4450,4450,4450,4450,0
|
|
20241022,154800,148478690,4450,4450,4450,4450,0
|
|
20241022,154700,148478690,4450,4450,4450,4450,0
|
|
20241022,154600,148478690,4450,4450,4450,4450,0
|
|
20241022,154500,148478690,4450,4450,4450,4450,0
|
|
20241022,154400,148478690,4450,4450,4450,4450,0
|
|
20241022,154300,148478690,4450,4450,4450,4450,0
|
|
20241022,154200,148478690,4450,4450,4450,4450,0
|
|
20241022,154100,148478690,4450,4450,4450,4450,0
|
|
20241022,154000,148478690,4450,4450,4450,4450,0
|
|
20241022,153900,148478690,4450,4450,4450,4450,0
|
|
20241022,153800,148478690,4450,4450,4450,4450,0
|
|
20241022,153700,148478690,4450,4450,4450,4450,0
|
|
20241022,153600,148478690,4450,4450,4450,4450,0
|
|
20241022,153500,148478690,4450,4450,4450,4450,0
|
|
20241022,153400,148478690,4450,4450,4450,4450,0
|
|
20241022,153300,148478690,4450,4450,4450,4450,0
|
|
20241022,153200,148478690,4450,4450,4450,4450,0
|
|
20241022,153100,148478690,4450,4450,4450,4450,0
|
|
20241022,153000,148478690,4450,4450,4450,4450,645
|
|
20241022,152900,145608440,4450,4450,4450,4450,0
|
|
20241022,152800,145608440,4450,4450,4450,4450,0
|
|
20241022,152700,145608440,4450,4450,4450,4450,0
|
|
20241022,152600,145608440,4450,4450,4450,4450,0
|
|
20241022,152500,145608440,4450,4450,4450,4450,0
|
|
20241022,152400,145608440,4450,4450,4450,4450,0
|
|
20241022,152300,145608440,4450,4450,4450,4450,0
|
|
20241022,152200,145608440,4450,4450,4450,4450,0
|
|
20241022,152100,145608440,4450,4450,4450,4450,0
|
|
20241022,152000,145608440,4450,4450,4450,4450,0
|
|
20241022,151900,145608440,4450,4455,4455,4450,124
|
|
20241022,151800,145056030,4455,4460,4460,4455,242
|
|
20241022,151700,143977845,4460,4465,4465,4460,270
|
|
20241022,151600,142772940,4470,4470,4470,4470,0
|
|
20241022,151500,142772940,4470,4470,4470,4470,0
|
|
20241022,151400,142772940,4470,4470,4470,4470,0
|
|
20241022,151300,142772940,4470,4470,4470,4470,0
|
|
20241022,151200,142772940,4470,4470,4470,4470,0
|
|
20241022,151100,142772940,4470,4475,4475,4470,1244
|
|
20241022,151000,137212185,4480,4480,4480,4480,0
|
|
20241022,150900,137212185,4480,4475,4480,4475,6
|
|
20241022,150800,137185330,4475,4475,4475,4475,0
|
|
20241022,150700,137185330,4475,4475,4475,4475,0
|
|
20241022,150600,137185330,4475,4475,4475,4475,0
|
|
20241022,150500,137185330,4475,4475,4475,4475,0
|
|
20241022,150400,137185330,4475,4475,4475,4475,0
|
|
20241022,150300,137185330,4475,4475,4475,4475,0
|
|
20241022,150200,137185330,4475,4475,4475,4475,0
|
|
20241022,150100,137185330,4475,4475,4475,4475,0
|
|
20241022,150000,137185330,4475,4475,4475,4475,0
|
|
20241022,145900,137185330,4475,4475,4475,4475,0
|
|
20241022,145800,137185330,4475,4475,4475,4475,0
|
|
20241022,145700,137185330,4475,4475,4475,4475,0
|
|
20241022,145600,137185330,4475,4475,4475,4475,0
|
|
20241022,145500,137185330,4475,4475,4475,4475,25
|
|
20241022,145400,137073455,4475,4475,4475,4475,0
|
|
20241022,145300,137073455,4475,4475,4475,4475,0
|
|
20241022,145200,137073455,4475,4475,4475,4475,0
|
|
20241022,145100,137073455,4475,4475,4475,4475,0
|
|
20241022,145000,137073455,4475,4475,4475,4475,0
|
|
20241022,144900,137073455,4475,4480,4480,4475,298
|
|
20241022,144800,135738825,4490,4490,4490,4490,452
|
|
20241022,144700,133709345,4490,4490,4490,4490,0
|
|
20241022,144600,133709345,4490,4490,4490,4490,0
|
|
20241022,144500,133709345,4490,4490,4490,4490,0
|
|
20241022,144400,133709345,4490,4490,4490,4490,0
|
|
20241022,144300,133709345,4490,4490,4490,4490,0
|
|
20241022,144200,133709345,4490,4490,4490,4490,0
|
|
20241022,144100,133709345,4490,4490,4490,4490,0
|
|
20241022,144000,133709345,4490,4490,4490,4490,0
|
|
20241022,143900,133709345,4490,4490,4490,4490,30
|
|
20241022,143800,133574645,4490,4490,4490,4490,0
|
|
20241022,143700,133574645,4490,4490,4490,4490,0
|
|
20241022,143600,133574645,4490,4490,4490,4490,0
|
|
20241022,143500,133574645,4490,4490,4490,4490,0
|
|
20241022,143400,133574645,4490,4490,4490,4490,338
|
|
20241022,143300,132057025,4500,4490,4500,4490,11
|
|
20241022,143200,132007535,4500,4500,4500,4500,0
|
|
20241022,143100,132007535,4500,4500,4500,4500,0
|
|
20241022,143000,132007535,4500,4500,4500,4500,0
|
|
20241022,142900,132007535,4500,4500,4500,4500,0
|
|
20241022,142800,132007535,4500,4500,4500,4500,0
|
|
20241022,142700,132007535,4500,4500,4500,4500,0
|
|
20241022,142600,132007535,4500,4500,4500,4500,31
|
|
20241022,142500,131868035,4500,4500,4500,4500,0
|
|
20241022,142400,131868035,4500,4500,4500,4500,0
|
|
20241022,142300,131868035,4500,4500,4500,4500,0
|
|
20241022,142200,131868035,4500,4500,4500,4500,500
|
|
20241022,142100,129618035,4495,4495,4495,4495,0
|
|
20241022,142000,129618035,4495,4495,4495,4495,0
|
|
20241022,141900,129618035,4495,4495,4495,4495,0
|
|
20241022,141800,129618035,4495,4500,4500,4495,1318
|
|
20241022,141700,123691605,4500,4500,4500,4500,0
|
|
20241022,141600,123691605,4500,4500,4500,4500,0
|
|
20241022,141500,123691605,4500,4500,4500,4500,0
|
|
20241022,141400,123691605,4500,4500,4500,4500,0
|
|
20241022,141300,123691605,4500,4500,4500,4500,0
|
|
20241022,141200,123691605,4500,4505,4505,4500,434
|
|
20241022,141100,121738565,4500,4500,4500,4500,0
|
|
20241022,141000,121738565,4500,4500,4500,4500,350
|
|
20241022,140900,120163565,4490,4490,4490,4490,0
|
|
20241022,140800,120163565,4490,4490,4490,4490,100
|
|
20241022,140700,119714565,4490,4490,4490,4490,0
|
|
20241022,140600,119714565,4490,4490,4490,4490,220
|
|
20241022,140500,118726765,4490,4490,4490,4490,491
|
|
20241022,140400,116522175,4495,4495,4515,4495,470
|
|
20241022,140300,114408305,4490,4490,4490,4490,0
|
|
20241022,140200,114408305,4490,4490,4490,4490,0
|
|
20241022,140100,114408305,4490,4490,4490,4490,0
|
|
20241022,140000,114408305,4490,4490,4490,4490,0
|
|
20241022,135900,114408305,4490,4490,4490,4490,0
|
|
20241022,135800,114408305,4490,4490,4490,4490,0
|
|
20241022,135700,114408305,4490,4490,4490,4490,283
|
|
20241022,135600,113137635,4490,4490,4490,4490,0
|
|
20241022,135500,113137635,4490,4490,4490,4490,0
|
|
20241022,135400,113137635,4490,4490,4490,4490,0
|
|
20241022,135300,113137635,4490,4490,4490,4490,0
|
|
20241022,135200,113137635,4490,4490,4490,4490,0
|
|
20241022,135100,113137635,4490,4485,4490,4485,426
|
|
20241022,135000,111225025,4485,4485,4485,4485,24
|
|
20241022,134900,111117385,4485,4485,4485,4485,0
|
|
20241022,134800,111117385,4485,4485,4485,4485,0
|
|
20241022,134700,111117385,4485,4485,4485,4485,0
|
|
20241022,134600,111117385,4485,4485,4485,4485,0
|
|
20241022,134500,111117385,4485,4485,4485,4485,0
|
|
20241022,134400,111117385,4485,4495,4495,4485,47
|
|
20241022,134300,110906490,4495,4495,4495,4495,0
|
|
20241022,134200,110906490,4495,4495,4495,4495,0
|
|
20241022,134100,110906490,4495,4495,4495,4495,6
|
|
20241022,134000,110879520,4495,4495,4495,4495,0
|
|
20241022,133900,110879520,4495,4495,4495,4495,0
|
|
20241022,133800,110879520,4495,4495,4495,4495,20
|
|
20241022,133700,110789620,4495,4495,4495,4495,0
|
|
20241022,133600,110789620,4495,4490,4495,4490,20
|
|
20241022,133500,110699750,4490,4490,4490,4490,0
|
|
20241022,133400,110699750,4490,4490,4490,4490,0
|
|
20241022,133300,110699750,4490,4490,4490,4490,0
|
|
20241022,133200,110699750,4490,4490,4490,4490,0
|
|
20241022,133100,110699750,4490,4490,4490,4490,0
|
|
20241022,133000,110699750,4490,4490,4490,4490,0
|
|
20241022,132900,110699750,4490,4490,4490,4490,0
|
|
20241022,132800,110699750,4490,4490,4490,4490,0
|
|
20241022,132700,110699750,4490,4490,4490,4490,0
|
|
20241022,132600,110699750,4490,4490,4490,4490,5
|
|
20241022,132500,110677300,4485,4485,4485,4485,0
|
|
20241022,132400,110677300,4485,4490,4505,4485,402
|
|
20241022,132300,108873765,4485,4485,4485,4485,15
|
|
20241022,132200,108806490,4485,4485,4485,4485,51
|
|
20241022,132100,108577755,4490,4490,4490,4490,99
|
|
20241022,132000,108133245,4490,4490,4490,4490,0
|
|
20241022,131900,108133245,4490,4490,4490,4490,1
|
|
20241022,131800,108128755,4485,4485,4485,4485,0
|
|
20241022,131700,108128755,4485,4485,4485,4485,0
|
|
20241022,131600,108128755,4485,4485,4485,4485,1
|
|
20241022,131500,108124270,4485,4485,4485,4485,0
|
|
20241022,131400,108124270,4485,4485,4485,4485,0
|
|
20241022,131300,108124270,4485,4485,4485,4485,1
|
|
20241022,131200,108119785,4485,4485,4485,4485,0
|
|
20241022,131100,108119785,4485,4485,4485,4485,0
|
|
20241022,131000,108119785,4485,4485,4485,4485,0
|
|
20241022,130900,108119785,4485,4485,4485,4485,16
|
|
20241022,130800,108048025,4490,4490,4490,4490,10
|
|
20241022,130700,108003125,4490,4490,4490,4490,0
|
|
20241022,130600,108003125,4490,4495,4495,4490,151
|
|
20241022,130500,107324635,4490,4490,4490,4490,0
|
|
20241022,130400,107324635,4490,4490,4490,4490,0
|
|
20241022,130300,107324635,4490,4490,4490,4490,0
|
|
20241022,130200,107324635,4490,4490,4490,4490,0
|
|
20241022,130100,107324635,4490,4490,4490,4490,1
|
|
20241022,130000,107320145,4475,4475,4475,4475,0
|
|
20241022,125900,107320145,4475,4475,4475,4475,0
|
|
20241022,125800,107320145,4475,4475,4475,4475,0
|
|
20241022,125700,107320145,4475,4475,4475,4475,0
|
|
20241022,125600,107320145,4475,4475,4475,4475,0
|
|
20241022,125500,107320145,4475,4475,4475,4475,0
|
|
20241022,125400,107320145,4475,4475,4475,4475,0
|
|
20241022,125300,107320145,4475,4475,4475,4475,0
|
|
20241022,125200,107320145,4475,4475,4475,4475,0
|
|
20241022,125100,107320145,4475,4475,4475,4475,0
|
|
20241022,125000,107320145,4475,4475,4475,4475,0
|
|
20241022,124900,107320145,4475,4475,4475,4475,0
|
|
20241022,124800,107320145,4475,4475,4475,4475,0
|
|
20241022,124700,107320145,4475,4475,4475,4475,0
|
|
20241022,124600,107320145,4475,4475,4475,4475,0
|
|
20241022,124500,107320145,4475,4475,4475,4475,0
|
|
20241022,124400,107320145,4475,4475,4475,4475,0
|
|
20241022,124300,107320145,4475,4475,4475,4475,0
|
|
20241022,124200,107320145,4475,4475,4475,4475,0
|
|
20241022,124100,107320145,4475,4475,4475,4475,0
|
|
20241022,124000,107320145,4475,4475,4475,4475,0
|
|
20241022,123900,107320145,4475,4475,4475,4475,0
|
|
20241022,123800,107320145,4475,4475,4475,4475,0
|
|
20241022,123700,107320145,4475,4475,4475,4475,0
|
|
20241022,123600,107320145,4475,4475,4475,4475,0
|
|
20241022,123500,107320145,4475,4475,4475,4475,0
|
|
20241022,123400,107320145,4475,4475,4475,4475,0
|
|
20241022,123300,107320145,4475,4475,4475,4475,0
|
|
20241022,123200,107320145,4475,4475,4475,4475,0
|
|
20241022,123100,107320145,4475,4475,4475,4475,0
|
|
20241022,123000,107320145,4475,4475,4475,4475,0
|
|
20241022,122900,107320145,4475,4475,4475,4475,0
|
|
20241022,122800,107320145,4475,4475,4475,4475,0
|
|
20241022,122700,107320145,4475,4475,4475,4475,0
|
|
20241022,122600,107320145,4475,4475,4475,4475,3
|
|
20241022,122500,107306720,4485,4480,4485,4480,33
|
|
20241022,122400,107158745,4480,4480,4480,4480,0
|
|
20241022,122300,107158745,4480,4480,4480,4480,0
|
|
20241022,122200,107158745,4480,4480,4480,4480,0
|
|
20241022,122100,107158745,4480,4480,4480,4480,0
|
|
20241022,122000,107158745,4480,4480,4480,4480,0
|
|
20241022,121900,107158745,4480,4480,4480,4480,1
|
|
20241022,121800,107154265,4475,4475,4475,4475,0
|
|
20241022,121700,107154265,4475,4475,4475,4475,0
|
|
20241022,121600,107154265,4475,4475,4475,4475,0
|
|
20241022,121500,107154265,4475,4475,4475,4475,0
|
|
20241022,121400,107154265,4475,4475,4475,4475,0
|
|
20241022,121300,107154265,4475,4475,4475,4475,0
|
|
20241022,121200,107154265,4475,4475,4475,4475,0
|
|
20241022,121100,107154265,4475,4475,4475,4475,0
|
|
20241022,121000,107154265,4475,4475,4475,4475,0
|
|
20241022,120900,107154265,4475,4475,4475,4475,0
|
|
20241022,120800,107154265,4475,4475,4475,4475,0
|
|
20241022,120700,107154265,4475,4475,4475,4475,0
|
|
20241022,120600,107154265,4475,4475,4475,4475,0
|
|
20241022,120500,107154265,4475,4475,4475,4475,300
|
|
20241022,120400,105811765,4475,4475,4475,4475,232
|
|
20241022,120300,104773565,4480,4480,4480,4480,6
|
|
20241022,120200,104746685,4480,4485,4485,4480,66
|
|
20241022,120100,104450695,4485,4485,4485,4485,0
|
|
20241022,120000,104450695,4485,4485,4485,4485,0
|
|
20241022,115900,104450695,4485,4485,4485,4485,18
|
|
20241022,115800,104369965,4490,4490,4490,4490,300
|
|
20241022,115700,103022965,4490,4490,4490,4490,0
|
|
20241022,115600,103022965,4490,4490,4490,4490,11
|
|
20241022,115500,102973575,4490,4490,4490,4490,1
|
|
20241022,115400,102969085,4490,4490,4490,4490,0
|
|
20241022,115300,102969085,4490,4490,4490,4490,1
|
|
20241022,115200,102964595,4485,4485,4485,4485,0
|
|
20241022,115100,102964595,4485,4485,4485,4485,0
|
|
20241022,115000,102964595,4485,4485,4485,4485,2
|
|
20241022,114900,102955625,4495,4495,4495,4495,20
|
|
20241022,114800,102865725,4495,4495,4495,4495,0
|
|
20241022,114700,102865725,4495,4495,4495,4495,0
|
|
20241022,114600,102865725,4495,4495,4495,4495,0
|
|
20241022,114500,102865725,4495,4495,4495,4495,0
|
|
20241022,114400,102865725,4495,4495,4495,4495,0
|
|
20241022,114300,102865725,4495,4495,4495,4495,0
|
|
20241022,114200,102865725,4495,4495,4495,4495,0
|
|
20241022,114100,102865725,4495,4495,4495,4495,1
|
|
20241022,114000,102861230,4490,4490,4490,4490,0
|
|
20241022,113900,102861230,4490,4490,4490,4490,0
|
|
20241022,113800,102861230,4490,4490,4490,4490,9
|
|
20241022,113700,102820820,4500,4500,4500,4500,30
|
|
20241022,113600,102685820,4495,4495,4495,4495,0
|
|
20241022,113500,102685820,4495,4495,4495,4495,0
|
|
20241022,113400,102685820,4495,4495,4495,4495,0
|
|
20241022,113300,102685820,4495,4495,4495,4495,0
|
|
20241022,113200,102685820,4495,4495,4495,4495,0
|
|
20241022,113100,102685820,4495,4475,4535,4475,136
|
|
20241022,113000,102072575,4475,4475,4475,4475,0
|
|
20241022,112900,102072575,4475,4475,4475,4475,0
|
|
20241022,112800,102072575,4475,4475,4475,4475,0
|
|
20241022,112700,102072575,4475,4475,4475,4475,0
|
|
20241022,112600,102072575,4475,4475,4475,4475,0
|
|
20241022,112500,102072575,4475,4475,4475,4475,0
|
|
20241022,112400,102072575,4475,4475,4475,4475,0
|
|
20241022,112300,102072575,4475,4475,4475,4475,0
|
|
20241022,112200,102072575,4475,4475,4475,4475,0
|
|
20241022,112100,102072575,4475,4475,4475,4475,0
|
|
20241022,112000,102072575,4475,4475,4475,4475,0
|
|
20241022,111900,102072575,4475,4475,4475,4475,0
|
|
20241022,111800,102072575,4475,4475,4475,4475,0
|
|
20241022,111700,102072575,4475,4475,4475,4475,0
|
|
20241022,111600,102072575,4475,4475,4475,4475,0
|
|
20241022,111500,102072575,4475,4475,4475,4475,0
|
|
20241022,111400,102072575,4475,4475,4475,4475,0
|
|
20241022,111300,102072575,4475,4475,4475,4475,0
|
|
20241022,111200,102072575,4475,4475,4475,4475,0
|
|
20241022,111100,102072575,4475,4475,4475,4475,0
|
|
20241022,111000,102072575,4475,4475,4475,4475,0
|
|
20241022,110900,102072575,4475,4475,4475,4475,0
|
|
20241022,110800,102072575,4475,4475,4475,4475,100
|
|
20241022,110700,101625075,4495,4495,4495,4495,0
|
|
20241022,110600,101625075,4495,4495,4495,4495,0
|
|
20241022,110500,101625075,4495,4495,4495,4495,57
|
|
20241022,110400,101368860,4500,4500,4500,4500,0
|
|
20241022,110300,101368860,4500,4500,4500,4500,0
|
|
20241022,110200,101368860,4500,4500,4500,4500,0
|
|
20241022,110100,101368860,4500,4500,4500,4500,0
|
|
20241022,110000,101368860,4500,4500,4500,4500,1
|
|
20241022,105900,101364360,4505,4465,4505,4465,200
|
|
20241022,105800,100466720,4465,4460,4465,4460,191
|
|
20241022,105700,99614020,4465,4475,4475,4465,224
|
|
20241022,105600,98613760,4475,4475,4475,4475,19
|
|
20241022,105500,98528735,4475,4475,4475,4475,0
|
|
20241022,105400,98528735,4475,4475,4475,4475,0
|
|
20241022,105300,98528735,4475,4475,4475,4475,0
|
|
20241022,105200,98528735,4475,4475,4475,4475,0
|
|
20241022,105100,98528735,4475,4475,4475,4475,0
|
|
20241022,105000,98528735,4475,4475,4475,4475,0
|
|
20241022,104900,98528735,4475,4475,4475,4475,0
|
|
20241022,104800,98528735,4475,4475,4475,4475,0
|
|
20241022,104700,98528735,4475,4475,4475,4475,0
|
|
20241022,104600,98528735,4475,4475,4475,4475,0
|
|
20241022,104500,98528735,4475,4475,4475,4475,0
|
|
20241022,104400,98528735,4475,4475,4475,4475,0
|
|
20241022,104300,98528735,4475,4475,4475,4475,0
|
|
20241022,104200,98528735,4475,4475,4475,4475,0
|
|
20241022,104100,98528735,4475,4475,4475,4475,0
|
|
20241022,104000,98528735,4475,4475,4475,4475,0
|
|
20241022,103900,98528735,4475,4475,4475,4475,0
|
|
20241022,103800,98528735,4475,4475,4475,4475,0
|
|
20241022,103700,98528735,4475,4475,4475,4475,0
|
|
20241022,103600,98528735,4475,4475,4475,4475,0
|
|
20241022,103500,98528735,4475,4475,4475,4475,25
|
|
20241022,103400,98416860,4465,4465,4465,4465,1
|
|
20241022,103300,98412395,4470,4470,4470,4470,0
|
|
20241022,103200,98412395,4470,4465,4470,4465,293
|
|
20241022,103100,97103350,4465,4465,4465,4465,0
|
|
20241022,103000,97103350,4465,4465,4465,4465,0
|
|
20241022,102900,97103350,4465,4465,4465,4465,0
|
|
20241022,102800,97103350,4465,4465,4465,4465,27
|
|
20241022,102700,96982795,4465,4465,4465,4465,1
|
|
20241022,102600,96978330,4460,4465,4465,4460,1765
|
|
20241022,102500,89097640,4465,4465,4465,4465,0
|
|
20241022,102400,89097640,4465,4465,4465,4465,315
|
|
20241022,102300,87691165,4465,4465,4465,4465,2
|
|
20241022,102200,87682235,4465,4465,4465,4465,0
|
|
20241022,102100,87682235,4465,4465,4465,4465,0
|
|
20241022,102000,87682235,4465,4465,4465,4465,13
|
|
20241022,101900,87624190,4460,4460,4460,4460,0
|
|
20241022,101800,87624190,4460,4460,4460,4460,0
|
|
20241022,101700,87624190,4460,4460,4460,4460,50
|
|
20241022,101600,87401190,4460,4460,4460,4460,0
|
|
20241022,101500,87401190,4460,4460,4460,4460,0
|
|
20241022,101400,87401190,4460,4460,4460,4460,0
|
|
20241022,101300,87401190,4460,4460,4460,4460,50
|
|
20241022,101200,87178190,4460,4460,4460,4460,0
|
|
20241022,101100,87178190,4460,4460,4460,4460,0
|
|
20241022,101000,87178190,4460,4460,4460,4460,5
|
|
20241022,100900,87155890,4460,4460,4460,4460,0
|
|
20241022,100800,87155890,4460,4460,4460,4460,0
|
|
20241022,100700,87155890,4460,4460,4460,4460,0
|
|
20241022,100600,87155890,4460,4460,4460,4460,37
|
|
20241022,100500,86990870,4460,4460,4460,4460,117
|
|
20241022,100400,86469050,4460,4460,4460,4460,0
|
|
20241022,100300,86469050,4460,4455,4460,4455,81
|
|
20241022,100200,86107940,4455,4455,4455,4455,0
|
|
20241022,100100,86107940,4455,4455,4455,4455,0
|
|
20241022,100000,86107940,4455,4455,4455,4455,76
|
|
20241022,095900,85769360,4455,4460,4465,4455,331
|
|
20241022,095800,84294530,4465,4465,4465,4465,873
|
|
20241022,095700,80396585,4460,4460,4460,4460,0
|
|
20241022,095600,80396585,4460,4470,4470,4460,1367
|
|
20241022,095500,74298090,4470,4470,4470,4470,0
|
|
20241022,095400,74298090,4470,4470,4470,4470,0
|
|
20241022,095300,74298090,4470,4480,4480,4470,712
|
|
20241022,095200,71113595,4480,4480,4480,4480,0
|
|
20241022,095100,71113595,4480,4480,4480,4480,0
|
|
20241022,095000,71113595,4480,4470,4480,4470,15
|
|
20241022,094900,71046405,4470,4470,4470,4470,0
|
|
20241022,094800,71046405,4470,4470,4470,4470,576
|
|
20241022,094700,68471685,4470,4470,4470,4470,0
|
|
20241022,094600,68471685,4470,4470,4470,4470,0
|
|
20241022,094500,68471685,4470,4470,4470,4470,1
|
|
20241022,094400,68467215,4475,4490,4490,4475,215
|
|
20241022,094300,67503170,4465,4500,4500,4465,3895
|
|
20241022,094200,50057955,4520,4520,4520,4520,0
|
|
20241022,094100,50057955,4520,4520,4520,4520,15
|
|
20241022,094000,49990155,4520,4520,4520,4520,0
|
|
20241022,093900,49990155,4520,4520,4520,4520,0
|
|
20241022,093800,49990155,4520,4520,4520,4520,1
|
|
20241022,093700,49985635,4500,4500,4500,4500,0
|
|
20241022,093600,49985635,4500,4500,4500,4500,0
|
|
20241022,093500,49985635,4500,4500,4500,4500,0
|
|
20241022,093400,49985635,4500,4500,4500,4500,0
|
|
20241022,093300,49985635,4500,4500,4500,4500,150
|
|
20241022,093200,49310635,4510,4510,4510,4510,0
|
|
20241022,093100,49310635,4510,4510,4510,4510,0
|
|
20241022,093000,49310635,4510,4510,4510,4510,1
|
|
20241022,092900,49306125,4510,4510,4510,4510,21
|
|
20241022,092800,49211415,4510,4510,4510,4510,919
|
|
20241022,092700,45066725,4500,4500,4500,4500,0
|
|
20241022,092600,45066725,4500,4500,4500,4500,30
|
|
20241022,092500,44931725,4500,4500,4500,4500,0
|
|
20241022,092400,44931725,4500,4500,4500,4500,0
|
|
20241022,092300,44931725,4500,4500,4500,4500,0
|
|
20241022,092200,44931725,4500,4500,4500,4500,0
|
|
20241022,092100,44931725,4500,4500,4500,4500,0
|
|
20241022,092000,44931725,4500,4500,4500,4500,20
|
|
20241022,091900,44841725,4500,4510,4510,4500,1000
|
|
20241022,091800,40341665,4515,4510,4515,4510,506
|
|
20241022,091700,38057575,4510,4525,4530,4510,573
|
|
20241022,091600,35468855,4530,4550,4550,4530,3574
|
|
20241022,091500,19208685,4560,4560,4560,4560,28
|
|
20241022,091400,19081005,4560,4560,4560,4550,141
|
|
20241022,091300,18439055,4560,4560,4560,4560,20
|
|
20241022,091200,18347855,4560,4560,4560,4560,3
|
|
20241022,091100,18334175,4550,4550,4550,4550,1148
|
|
20241022,091000,13110775,4555,4555,4555,4555,286
|
|
20241022,090900,11808045,4580,4580,4580,4580,0
|
|
20241022,090800,11808045,4580,4580,4580,4580,0
|
|
20241022,090700,11808045,4580,4580,4580,4580,0
|
|
20241022,090600,11808045,4580,4580,4580,4580,0
|
|
20241022,090500,11808045,4580,4580,4580,4580,0
|
|
20241022,090400,11808045,4580,4580,4580,4580,0
|
|
20241022,090300,11808045,4580,4580,4580,4580,0
|
|
20241022,090200,11808045,4580,4550,4580,4550,759
|
|
20241022,090100,8347035,4550,4540,4570,4540,529
|
|
20241022,090000,5937860,4540,4540,4540,4535,1308
|