634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,193100,560291415,5050,5050,5050,5050,2300
|
|
20241023,193000,560291415,5050,5050,5050,5050,0
|
|
20241023,192900,560291415,5050,5050,5050,5050,0
|
|
20241023,192800,560291415,5050,5050,5050,5050,0
|
|
20241023,192700,560291415,5050,5050,5050,5050,0
|
|
20241023,192600,560291415,5050,5050,5050,5050,0
|
|
20241023,192500,560291415,5050,5050,5050,5050,0
|
|
20241023,192400,560291415,5050,5050,5050,5050,0
|
|
20241023,192300,560291415,5050,5050,5050,5050,0
|
|
20241023,192200,560291415,5050,5050,5050,5050,0
|
|
20241023,192100,560291415,5050,5050,5050,5050,0
|
|
20241023,192000,560291415,5050,5050,5050,5050,0
|
|
20241023,191900,560291415,5050,5050,5050,5050,0
|
|
20241023,191800,560291415,5050,5050,5050,5050,0
|
|
20241023,191700,560291415,5050,5050,5050,5050,0
|
|
20241023,191600,560291415,5050,5050,5050,5050,0
|
|
20241023,191500,560291415,5050,5050,5050,5050,0
|
|
20241023,191400,560291415,5050,5050,5050,5050,0
|
|
20241023,191300,560291415,5050,5050,5050,5050,0
|
|
20241023,191200,560291415,5050,5050,5050,5050,0
|
|
20241023,191100,560291415,5050,5050,5050,5050,0
|
|
20241023,191000,560291415,5050,5050,5050,5050,0
|
|
20241023,190900,560291415,5050,5050,5050,5050,0
|
|
20241023,190800,560291415,5050,5050,5050,5050,0
|
|
20241023,190700,560291415,5050,5050,5050,5050,0
|
|
20241023,190600,560291415,5050,5050,5050,5050,0
|
|
20241023,190500,560291415,5050,5050,5050,5050,0
|
|
20241023,190400,560291415,5050,5050,5050,5050,0
|
|
20241023,190300,560291415,5050,5050,5050,5050,0
|
|
20241023,190200,560291415,5050,5050,5050,5050,0
|
|
20241023,190100,560291415,5050,5050,5050,5050,2300
|
|
20241023,190000,560291415,5050,5050,5050,5050,0
|
|
20241023,185900,560291415,5050,5050,5050,5050,0
|
|
20241023,185800,560291415,5050,5050,5050,5050,0
|
|
20241023,185700,560291415,5050,5050,5050,5050,0
|
|
20241023,185600,560291415,5050,5050,5050,5050,0
|
|
20241023,185500,560291415,5050,5050,5050,5050,0
|
|
20241023,185400,560291415,5050,5050,5050,5050,0
|
|
20241023,185300,560291415,5050,5050,5050,5050,0
|
|
20241023,185200,560291415,5050,5050,5050,5050,0
|
|
20241023,185100,560291415,5050,5050,5050,5050,0
|
|
20241023,185000,560291415,5050,5050,5050,5050,0
|
|
20241023,184900,560291415,5050,5050,5050,5050,0
|
|
20241023,184800,560291415,5050,5050,5050,5050,0
|
|
20241023,184700,560291415,5050,5050,5050,5050,0
|
|
20241023,184600,560291415,5050,5050,5050,5050,0
|
|
20241023,184500,560291415,5050,5050,5050,5050,0
|
|
20241023,184400,560291415,5050,5050,5050,5050,0
|
|
20241023,184300,560291415,5050,5050,5050,5050,0
|
|
20241023,184200,560291415,5050,5050,5050,5050,0
|
|
20241023,184100,560291415,5050,5050,5050,5050,0
|
|
20241023,184000,560291415,5050,5050,5050,5050,0
|
|
20241023,183900,560291415,5050,5050,5050,5050,0
|
|
20241023,183800,560291415,5050,5050,5050,5050,0
|
|
20241023,183700,560291415,5050,5050,5050,5050,0
|
|
20241023,183600,560291415,5050,5050,5050,5050,0
|
|
20241023,183500,560291415,5050,5050,5050,5050,0
|
|
20241023,183400,560291415,5050,5050,5050,5050,0
|
|
20241023,183300,560291415,5050,5050,5050,5050,0
|
|
20241023,183200,560291415,5050,5050,5050,5050,0
|
|
20241023,183100,560291415,5050,5050,5050,5050,2300
|
|
20241023,183000,560291415,5050,5050,5050,5050,0
|
|
20241023,182900,560291415,5050,5050,5050,5050,0
|
|
20241023,182800,560291415,5050,5050,5050,5050,0
|
|
20241023,182700,560291415,5050,5050,5050,5050,0
|
|
20241023,182600,560291415,5050,5050,5050,5050,0
|
|
20241023,182500,560291415,5050,5050,5050,5050,0
|
|
20241023,182400,560291415,5050,5050,5050,5050,0
|
|
20241023,182300,560291415,5050,5050,5050,5050,0
|
|
20241023,182200,560291415,5050,5050,5050,5050,0
|
|
20241023,182100,560291415,5050,5050,5050,5050,0
|
|
20241023,182000,560291415,5050,5050,5050,5050,0
|
|
20241023,181900,560291415,5050,5050,5050,5050,0
|
|
20241023,181800,560291415,5050,5050,5050,5050,0
|
|
20241023,181700,560291415,5050,5050,5050,5050,0
|
|
20241023,181600,560291415,5050,5050,5050,5050,0
|
|
20241023,181500,560291415,5050,5050,5050,5050,0
|
|
20241023,181400,560291415,5050,5050,5050,5050,0
|
|
20241023,181300,560291415,5050,5050,5050,5050,0
|
|
20241023,181200,560291415,5050,5050,5050,5050,0
|
|
20241023,181100,560291415,5050,5050,5050,5050,0
|
|
20241023,181000,560291415,5050,5050,5050,5050,0
|
|
20241023,180900,560291415,5050,5050,5050,5050,0
|
|
20241023,180800,560291415,5050,5050,5050,5050,0
|
|
20241023,180700,560291415,5050,5050,5050,5050,0
|
|
20241023,180600,560291415,5050,5050,5050,5050,0
|
|
20241023,180500,560291415,5050,5050,5050,5050,0
|
|
20241023,180400,560291415,5050,5050,5050,5050,0
|
|
20241023,180300,560291415,5050,5050,5050,5050,0
|
|
20241023,180200,560291415,5050,5050,5050,5050,0
|
|
20241023,180100,560291415,5050,5050,5050,5050,2300
|
|
20241023,180000,560291415,5050,5050,5050,5050,0
|
|
20241023,175900,560291415,5050,5050,5050,5050,0
|
|
20241023,175800,560291415,5050,5050,5050,5050,0
|
|
20241023,175700,560291415,5050,5050,5050,5050,0
|
|
20241023,175600,560291415,5050,5050,5050,5050,0
|
|
20241023,175500,560291415,5050,5050,5050,5050,0
|
|
20241023,175400,560291415,5050,5050,5050,5050,0
|
|
20241023,175300,560291415,5050,5050,5050,5050,0
|
|
20241023,175200,560291415,5050,5050,5050,5050,0
|
|
20241023,175100,560291415,5050,5050,5050,5050,0
|
|
20241023,175000,560291415,5050,5050,5050,5050,0
|
|
20241023,174900,560291415,5050,5050,5050,5050,0
|
|
20241023,174800,560291415,5050,5050,5050,5050,0
|
|
20241023,174700,560291415,5050,5050,5050,5050,0
|
|
20241023,174600,560291415,5050,5050,5050,5050,0
|
|
20241023,174500,560291415,5050,5050,5050,5050,0
|
|
20241023,174400,560291415,5050,5050,5050,5050,0
|
|
20241023,174300,560291415,5050,5050,5050,5050,0
|
|
20241023,174200,560291415,5050,5050,5050,5050,0
|
|
20241023,174100,560291415,5050,5050,5050,5050,0
|
|
20241023,174000,560291415,5050,5050,5050,5050,0
|
|
20241023,173900,560291415,5050,5050,5050,5050,0
|
|
20241023,173800,560291415,5050,5050,5050,5050,0
|
|
20241023,173700,560291415,5050,5050,5050,5050,0
|
|
20241023,173600,560291415,5050,5050,5050,5050,0
|
|
20241023,173500,560291415,5050,5050,5050,5050,0
|
|
20241023,173400,560291415,5050,5050,5050,5050,0
|
|
20241023,173300,560291415,5050,5050,5050,5050,0
|
|
20241023,173200,560291415,5050,5050,5050,5050,0
|
|
20241023,173100,560291415,5050,5050,5050,5050,2300
|
|
20241023,173000,560291415,5050,5050,5050,5050,0
|
|
20241023,172900,560291415,5050,5050,5050,5050,0
|
|
20241023,172800,560291415,5050,5050,5050,5050,0
|
|
20241023,172700,560291415,5050,5050,5050,5050,0
|
|
20241023,172600,560291415,5050,5050,5050,5050,0
|
|
20241023,172500,560291415,5050,5050,5050,5050,0
|
|
20241023,172400,560291415,5050,5050,5050,5050,0
|
|
20241023,172300,560291415,5050,5050,5050,5050,0
|
|
20241023,172200,560291415,5050,5050,5050,5050,0
|
|
20241023,172100,560291415,5050,5050,5050,5050,0
|
|
20241023,172000,560291415,5050,5050,5050,5050,0
|
|
20241023,171900,560291415,5050,5050,5050,5050,0
|
|
20241023,171800,560291415,5050,5050,5050,5050,0
|
|
20241023,171700,560291415,5050,5050,5050,5050,0
|
|
20241023,171600,560291415,5050,5050,5050,5050,0
|
|
20241023,171500,560291415,5050,5050,5050,5050,0
|
|
20241023,171400,560291415,5050,5050,5050,5050,0
|
|
20241023,171300,560291415,5050,5050,5050,5050,0
|
|
20241023,171200,560291415,5050,5050,5050,5050,0
|
|
20241023,171100,560291415,5050,5050,5050,5050,0
|
|
20241023,171000,560291415,5050,5050,5050,5050,0
|
|
20241023,170900,560291415,5050,5050,5050,5050,0
|
|
20241023,170800,560291415,5050,5050,5050,5050,0
|
|
20241023,170700,560291415,5050,5050,5050,5050,0
|
|
20241023,170600,560291415,5050,5050,5050,5050,0
|
|
20241023,170500,560291415,5050,5050,5050,5050,0
|
|
20241023,170400,560291415,5050,5050,5050,5050,0
|
|
20241023,170300,560291415,5050,5050,5050,5050,0
|
|
20241023,170200,560291415,5050,5050,5050,5050,0
|
|
20241023,170100,560291415,5050,5050,5050,5050,2300
|
|
20241023,170000,560291415,5050,5050,5050,5050,0
|
|
20241023,165900,560291415,5050,5050,5050,5050,0
|
|
20241023,165800,560291415,5050,5050,5050,5050,0
|
|
20241023,165700,560291415,5050,5050,5050,5050,0
|
|
20241023,165600,560291415,5050,5050,5050,5050,0
|
|
20241023,165500,560291415,5050,5050,5050,5050,0
|
|
20241023,165400,560291415,5050,5050,5050,5050,0
|
|
20241023,165300,560291415,5050,5050,5050,5050,0
|
|
20241023,165200,560291415,5050,5050,5050,5050,0
|
|
20241023,165100,560291415,5050,5050,5050,5050,0
|
|
20241023,165000,560291415,5050,5050,5050,5050,0
|
|
20241023,164900,560291415,5050,5050,5050,5050,0
|
|
20241023,164800,560291415,5050,5050,5050,5050,0
|
|
20241023,164700,560291415,5050,5050,5050,5050,0
|
|
20241023,164600,560291415,5050,5050,5050,5050,0
|
|
20241023,164500,560291415,5050,5050,5050,5050,0
|
|
20241023,164400,560291415,5050,5050,5050,5050,0
|
|
20241023,164300,560291415,5050,5050,5050,5050,0
|
|
20241023,164200,560291415,5050,5050,5050,5050,0
|
|
20241023,164100,560291415,5050,5050,5050,5050,0
|
|
20241023,164000,560291415,5050,5050,5050,5050,0
|
|
20241023,163900,560291415,5050,5050,5050,5050,0
|
|
20241023,163800,560291415,5050,5050,5050,5050,0
|
|
20241023,163700,560291415,5050,5050,5050,5050,0
|
|
20241023,163600,560291415,5050,5050,5050,5050,0
|
|
20241023,163500,560291415,5050,5050,5050,5050,0
|
|
20241023,163400,560291415,5050,5050,5050,5050,0
|
|
20241023,163300,560291415,5050,5050,5050,5050,0
|
|
20241023,163200,560291415,5050,5050,5050,5050,0
|
|
20241023,163100,560291415,5050,5050,5050,5050,2300
|
|
20241023,163000,560291415,5050,5050,5050,5050,0
|
|
20241023,162900,560291415,5050,5050,5050,5050,0
|
|
20241023,162800,560291415,5050,5050,5050,5050,0
|
|
20241023,162700,560291415,5050,5050,5050,5050,0
|
|
20241023,162600,560291415,5050,5050,5050,5050,0
|
|
20241023,162500,560291415,5050,5050,5050,5050,0
|
|
20241023,162400,560291415,5050,5050,5050,5050,0
|
|
20241023,162300,560291415,5050,5050,5050,5050,0
|
|
20241023,162200,560291415,5050,5050,5050,5050,0
|
|
20241023,162100,560291415,5050,5050,5050,5050,0
|
|
20241023,162000,560291415,5050,5050,5050,5050,0
|
|
20241023,161900,560291415,5050,5050,5050,5050,0
|
|
20241023,161800,560291415,5050,5050,5050,5050,0
|
|
20241023,161700,560291415,5050,5050,5050,5050,0
|
|
20241023,161600,560291415,5050,5050,5050,5050,0
|
|
20241023,161500,560291415,5050,5050,5050,5050,0
|
|
20241023,161400,560291415,5050,5050,5050,5050,0
|
|
20241023,161300,560291415,5050,5050,5050,5050,0
|
|
20241023,161200,560291415,5050,5050,5050,5050,0
|
|
20241023,161100,560291415,5050,5050,5050,5050,0
|
|
20241023,161000,560291415,5050,5050,5050,5050,0
|
|
20241023,160900,560291415,5050,5050,5050,5050,0
|
|
20241023,160800,560291415,5050,5050,5050,5050,0
|
|
20241023,160700,560291415,5050,5050,5050,5050,0
|
|
20241023,160600,560291415,5050,5050,5050,5050,0
|
|
20241023,160500,560291415,5050,5050,5050,5050,0
|
|
20241023,160400,560291415,5050,5050,5050,5050,0
|
|
20241023,160300,560291415,5050,5050,5050,5050,0
|
|
20241023,160200,560291415,5050,5050,5050,5050,0
|
|
20241023,160100,560291415,5050,5050,5050,5050,2300
|
|
20241023,160000,560291415,5050,5050,5050,5050,0
|
|
20241023,155900,560291415,5050,5050,5050,5050,0
|
|
20241023,155800,560291415,5050,5050,5050,5050,0
|
|
20241023,155700,560291415,5050,5050,5050,5050,0
|
|
20241023,155600,560291415,5050,5050,5050,5050,0
|
|
20241023,155500,560291415,5050,5050,5050,5050,0
|
|
20241023,155400,560291415,5050,5050,5050,5050,0
|
|
20241023,155300,560291415,5050,5050,5050,5050,0
|
|
20241023,155200,560291415,5050,5050,5050,5050,0
|
|
20241023,155100,560291415,5050,5050,5050,5050,0
|
|
20241023,155000,560291415,5050,5050,5050,5050,0
|
|
20241023,154900,560291415,5050,5050,5050,5050,0
|
|
20241023,154800,560291415,5050,5050,5050,5050,0
|
|
20241023,154700,560291415,5050,5050,5050,5050,0
|
|
20241023,154600,560291415,5050,5050,5050,5050,0
|
|
20241023,154500,560291415,5050,5050,5050,5050,0
|
|
20241023,154400,560291415,5050,5050,5050,5050,0
|
|
20241023,154300,560291415,5050,5050,5050,5050,0
|
|
20241023,154200,560291415,5050,5050,5050,5050,0
|
|
20241023,154100,560291415,5050,5050,5050,5050,0
|
|
20241023,154000,560291415,5050,5050,5050,5050,0
|
|
20241023,153900,560291415,5050,5050,5050,5050,0
|
|
20241023,153800,560291415,5050,5050,5050,5050,0
|
|
20241023,153700,560291415,5050,5050,5050,5050,0
|
|
20241023,153600,560291415,5050,5050,5050,5050,0
|
|
20241023,153500,560291415,5050,5050,5050,5050,0
|
|
20241023,153400,560291415,5050,5050,5050,5050,0
|
|
20241023,153300,560291415,5050,5050,5050,5050,0
|
|
20241023,153200,560291415,5050,5050,5050,5050,0
|
|
20241023,153100,560291415,5050,5050,5050,5050,2300
|
|
20241023,153000,560291415,5050,5050,5050,5050,2300
|
|
20241023,152900,548676415,5040,5040,5040,5040,0
|
|
20241023,152800,548676415,5040,5040,5040,5040,0
|
|
20241023,152700,548676415,5040,5040,5040,5040,0
|
|
20241023,152600,548676415,5040,5040,5040,5040,0
|
|
20241023,152500,548676415,5040,5040,5040,5040,0
|
|
20241023,152400,548676415,5040,5040,5040,5040,0
|
|
20241023,152300,548676415,5040,5040,5040,5040,0
|
|
20241023,152200,548676415,5040,5040,5040,5040,0
|
|
20241023,152100,548676415,5040,5040,5040,5040,0
|
|
20241023,152000,548676415,5040,5040,5040,5040,0
|
|
20241023,151900,548676415,5040,5040,5040,5040,0
|
|
20241023,151800,548676415,5040,5040,5040,5030,102
|
|
20241023,151700,548163335,5040,5050,5050,5030,25
|
|
20241023,151600,548037425,5030,5050,5050,5030,11
|
|
20241023,151500,547982075,5050,5040,5050,5030,347
|
|
20241023,151400,546233985,5040,5040,5040,5040,21
|
|
20241023,151300,546128145,5030,5030,5030,5030,0
|
|
20241023,151200,546128145,5030,5030,5030,5030,50
|
|
20241023,151100,545876645,5030,5030,5030,5030,205
|
|
20241023,151000,544845495,5040,5040,5040,5040,17
|
|
20241023,150900,544759815,5030,5030,5030,5030,0
|
|
20241023,150800,544759815,5030,5030,5030,5030,218
|
|
20241023,150700,543663275,5040,5040,5040,5040,0
|
|
20241023,150600,543663275,5040,5040,5040,5040,0
|
|
20241023,150500,543663275,5040,5040,5040,5040,0
|
|
20241023,150400,543663275,5040,5040,5040,5040,950
|
|
20241023,150300,538875275,5040,5050,5050,5040,94
|
|
20241023,150200,538401115,5040,5050,5050,5040,501
|
|
20241023,150100,535876065,5040,5040,5040,5040,160
|
|
20241023,150000,535069665,5040,5040,5040,5040,400
|
|
20241023,145900,533053665,5040,5040,5040,5040,310
|
|
20241023,145800,531491265,5050,5050,5050,5050,10
|
|
20241023,145700,531440765,5030,5030,5030,5030,0
|
|
20241023,145600,531440765,5030,5030,5030,5030,0
|
|
20241023,145500,531440765,5030,5050,5050,5030,41
|
|
20241023,145400,531234495,5060,5050,5060,5050,538
|
|
20241023,145300,528517215,5030,5030,5030,5030,120
|
|
20241023,145200,527913615,5030,5040,5040,5030,567
|
|
20241023,145100,525056035,5040,5040,5040,5040,0
|
|
20241023,145000,525056035,5040,5040,5040,5040,10
|
|
20241023,144900,525005635,5050,5050,5050,5050,367
|
|
20241023,144800,523152285,5050,5040,5050,5040,261
|
|
20241023,144700,521835015,5040,5030,5040,5030,2
|
|
20241023,144600,521824945,5030,5030,5030,5030,0
|
|
20241023,144500,521824945,5030,5040,5040,5030,7
|
|
20241023,144400,521789675,5040,5040,5040,5040,120
|
|
20241023,144300,521184875,5040,5040,5040,5040,1
|
|
20241023,144200,521179835,5030,5030,5030,5030,0
|
|
20241023,144100,521179835,5030,5030,5030,5030,200
|
|
20241023,144000,520173835,5030,5030,5030,5030,1200
|
|
20241023,143900,514137835,5040,5050,5050,5040,1268
|
|
20241023,143800,507744445,5050,5060,5060,5050,16
|
|
20241023,143700,507663545,5050,5050,5050,5050,253
|
|
20241023,143600,506385895,5050,5050,5050,5050,0
|
|
20241023,143500,506385895,5050,5050,5050,5050,10
|
|
20241023,143400,506335395,5060,5060,5060,5060,0
|
|
20241023,143300,506335395,5060,5060,5060,5060,0
|
|
20241023,143200,506335395,5060,5050,5060,5050,337
|
|
20241023,143100,504633095,5050,5030,5050,5030,2
|
|
20241023,143000,504623015,5040,5040,5040,5040,650
|
|
20241023,142900,501347015,5040,5040,5040,5040,65
|
|
20241023,142800,501019415,5040,5040,5040,5040,102
|
|
20241023,142700,500505335,5040,5030,5040,5030,14
|
|
20241023,142600,500434805,5040,5040,5040,5040,3
|
|
20241023,142500,500419685,5040,5040,5040,5040,1
|
|
20241023,142400,500414645,5040,5040,5040,5040,50
|
|
20241023,142300,500162645,5030,5030,5030,5030,0
|
|
20241023,142200,500162645,5030,5030,5030,5030,0
|
|
20241023,142100,500162645,5030,5040,5040,5030,201
|
|
20241023,142000,499151605,5040,5030,5040,5020,650
|
|
20241023,141900,495883355,5040,5040,5040,5040,6
|
|
20241023,141800,495853115,5040,5040,5040,5040,0
|
|
20241023,141700,495853115,5040,5040,5040,5040,8
|
|
20241023,141600,495812795,5040,5040,5040,5040,0
|
|
20241023,141500,495812795,5040,5040,5040,5040,0
|
|
20241023,141400,495812795,5040,5040,5040,5040,0
|
|
20241023,141300,495812795,5040,5040,5040,5040,1190
|
|
20241023,141200,489815195,5050,5050,5050,5050,0
|
|
20241023,141100,489815195,5050,5050,5050,5050,0
|
|
20241023,141000,489815195,5050,5050,5050,5050,20
|
|
20241023,140900,489714195,5050,5050,5050,5050,0
|
|
20241023,140800,489714195,5050,5050,5050,5050,0
|
|
20241023,140700,489714195,5050,5050,5050,5050,372
|
|
20241023,140600,487835595,5050,5040,5050,5040,809
|
|
20241023,140500,483751235,5050,5050,5050,5050,0
|
|
20241023,140400,483751235,5050,5050,5050,5050,0
|
|
20241023,140300,483751235,5050,5050,5050,5050,120
|
|
20241023,140200,483145235,5050,5040,5050,5040,208
|
|
20241023,140100,482095565,5040,5040,5040,5040,121
|
|
20241023,140000,481485725,5040,5040,5040,5040,100
|
|
20241023,135900,480981725,5040,5040,5040,5040,5
|
|
20241023,135800,480956525,5040,5040,5040,5040,20
|
|
20241023,135700,480855725,5040,5040,5040,5040,0
|
|
20241023,135600,480855725,5040,5040,5040,5040,21
|
|
20241023,135500,480749885,5030,5030,5030,5030,0
|
|
20241023,135400,480749885,5030,5030,5030,5030,0
|
|
20241023,135300,480749885,5030,5040,5040,5030,62
|
|
20241023,135200,480438015,5030,5030,5030,5030,1
|
|
20241023,135100,480432985,5030,5040,5040,5030,12
|
|
20241023,135000,480372615,5030,5030,5030,5030,0
|
|
20241023,134900,480372615,5030,5030,5030,5030,0
|
|
20241023,134800,480372615,5030,5030,5030,5030,0
|
|
20241023,134700,480372615,5030,5020,5030,5020,2682
|
|
20241023,134600,466887145,5010,5020,5020,5010,2
|
|
20241023,134500,466877115,5020,5020,5020,5020,60
|
|
20241023,134400,466575915,5030,5030,5030,5030,0
|
|
20241023,134300,466575915,5030,5030,5030,5030,6
|
|
20241023,134200,466545735,5020,5020,5020,5020,500
|
|
20241023,134100,464035735,5010,5010,5010,5010,0
|
|
20241023,134000,464035735,5010,5020,5020,5010,200
|
|
20241023,133900,463033725,5030,5030,5030,5030,1
|
|
20241023,133800,463028695,5010,5010,5010,5010,0
|
|
20241023,133700,463028695,5010,5010,5010,5010,0
|
|
20241023,133600,463028695,5010,5010,5010,5010,39
|
|
20241023,133500,462833305,5010,5010,5010,5010,3
|
|
20241023,133400,462818275,5020,5020,5020,5020,0
|
|
20241023,133300,462818275,5020,5020,5020,5020,67
|
|
20241023,133200,462481935,5020,5020,5020,5020,0
|
|
20241023,133100,462481935,5020,5020,5020,5020,1
|
|
20241023,133000,462476915,5030,5030,5030,5030,21
|
|
20241023,132900,462371285,5030,5030,5030,5030,1
|
|
20241023,132800,462366255,5030,5030,5030,5030,0
|
|
20241023,132700,462366255,5030,5040,5040,5030,240
|
|
20241023,132600,461158055,5040,5040,5040,5040,0
|
|
20241023,132500,461158055,5040,5040,5040,5040,0
|
|
20241023,132400,461158055,5040,5040,5040,5040,0
|
|
20241023,132300,461158055,5040,5040,5040,5040,0
|
|
20241023,132200,461158055,5040,5040,5040,5040,1
|
|
20241023,132100,461153015,5030,5030,5030,5030,0
|
|
20241023,132000,461153015,5030,5030,5030,5030,0
|
|
20241023,131900,461153015,5030,5020,5030,5020,51
|
|
20241023,131800,460896525,5020,5020,5020,5020,22
|
|
20241023,131700,460786085,5020,5020,5020,5020,0
|
|
20241023,131600,460786085,5020,5020,5020,5020,14
|
|
20241023,131500,460715805,5020,5020,5020,5020,0
|
|
20241023,131400,460715805,5020,5020,5020,5020,0
|
|
20241023,131300,460715805,5020,5020,5020,5020,0
|
|
20241023,131200,460715805,5020,5020,5020,5020,200
|
|
20241023,131100,459711805,5020,5020,5020,5020,5
|
|
20241023,131000,459686705,5030,5030,5030,5030,4
|
|
20241023,130900,459666585,5020,5020,5020,5020,425
|
|
20241023,130800,457533085,5010,5010,5010,5010,0
|
|
20241023,130700,457533085,5010,5010,5010,5010,220
|
|
20241023,130600,456430885,5020,5020,5020,5020,0
|
|
20241023,130500,456430885,5020,5020,5020,5020,0
|
|
20241023,130400,456430885,5020,5020,5020,5020,0
|
|
20241023,130300,456430885,5020,5020,5020,5020,0
|
|
20241023,130200,456430885,5020,5020,5020,5020,0
|
|
20241023,130100,456430885,5020,5020,5020,5020,0
|
|
20241023,130000,456430885,5020,5020,5020,5020,0
|
|
20241023,125900,456430885,5020,5030,5030,5020,2
|
|
20241023,125800,456420835,5010,5010,5010,5010,0
|
|
20241023,125700,456420835,5010,5010,5010,5010,0
|
|
20241023,125600,456420835,5010,5010,5010,5010,2
|
|
20241023,125500,456410815,5010,5010,5010,5010,0
|
|
20241023,125400,456410815,5010,5010,5010,5010,0
|
|
20241023,125300,456410815,5010,5010,5010,5010,0
|
|
20241023,125200,456410815,5010,5010,5010,5010,0
|
|
20241023,125100,456410815,5010,5010,5010,5010,2
|
|
20241023,125000,456400795,5010,5010,5010,5010,220
|
|
20241023,124900,455298595,5010,5010,5010,5010,0
|
|
20241023,124800,455298595,5010,5010,5010,5010,1
|
|
20241023,124700,455293585,5010,5010,5010,5010,1
|
|
20241023,124600,455288575,5010,5010,5010,5010,3
|
|
20241023,124500,455273545,5000,5010,5010,5000,17
|
|
20241023,124400,455188455,5010,5010,5010,5010,0
|
|
20241023,124300,455188455,5010,5010,5010,5010,700
|
|
20241023,124200,451681455,5010,5010,5010,5010,66
|
|
20241023,124100,451350795,5010,5010,5010,5010,141
|
|
20241023,124000,450644385,5010,5010,5010,5010,0
|
|
20241023,123900,450644385,5010,5010,5010,5010,3
|
|
20241023,123800,450629355,5010,5010,5010,5010,0
|
|
20241023,123700,450629355,5010,5010,5010,5010,0
|
|
20241023,123600,450629355,5010,5010,5010,5010,0
|
|
20241023,123500,450629355,5010,5010,5010,5010,1002
|
|
20241023,123400,445609335,5030,5030,5030,5030,1
|
|
20241023,123300,445604305,5020,5020,5020,5020,0
|
|
20241023,123200,445604305,5020,5020,5020,5020,0
|
|
20241023,123100,445604305,5020,5020,5020,5020,0
|
|
20241023,123000,445604305,5020,5020,5020,5020,0
|
|
20241023,122900,445604305,5020,5020,5020,5020,210
|
|
20241023,122800,444550105,5020,5030,5030,5020,324
|
|
20241023,122700,442923425,5020,5020,5020,5020,0
|
|
20241023,122600,442923425,5020,5020,5020,5020,124
|
|
20241023,122500,442300945,5020,5020,5020,5020,150
|
|
20241023,122400,441547945,5030,5030,5030,5030,0
|
|
20241023,122300,441547945,5030,5030,5030,5030,57
|
|
20241023,122200,441261235,5030,5030,5030,5030,3
|
|
20241023,122100,441246145,5030,5030,5030,5030,102
|
|
20241023,122000,440733085,5040,5040,5040,5040,159
|
|
20241023,121900,439931725,5040,5040,5040,5040,0
|
|
20241023,121800,439931725,5040,5040,5040,5040,0
|
|
20241023,121700,439931725,5040,5040,5040,5040,0
|
|
20241023,121600,439931725,5040,5040,5040,5040,20
|
|
20241023,121500,439830925,5050,5040,5050,5040,27
|
|
20241023,121400,439694635,5040,5040,5040,5040,0
|
|
20241023,121300,439694635,5040,5040,5040,5040,0
|
|
20241023,121200,439694635,5040,5040,5040,5040,145
|
|
20241023,121100,438963835,5050,5050,5050,5050,0
|
|
20241023,121000,438963835,5050,5050,5050,5050,42
|
|
20241023,120900,438751735,5050,5050,5050,5050,100
|
|
20241023,120800,438246735,5050,5040,5050,5040,72
|
|
20241023,120700,437883185,5050,5040,5050,5040,36
|
|
20241023,120600,437701725,5040,5040,5040,5040,70
|
|
20241023,120500,437348925,5040,5040,5040,5040,70
|
|
20241023,120400,436996125,5040,5020,5040,5020,59
|
|
20241023,120300,436699925,5020,5020,5020,5020,0
|
|
20241023,120200,436699925,5020,5020,5020,5020,0
|
|
20241023,120100,436699925,5020,5020,5020,5020,10
|
|
20241023,120000,436649725,5010,5010,5010,5010,1
|
|
20241023,115900,436644715,5010,5010,5010,5010,167
|
|
20241023,115800,435808045,5020,5020,5020,5020,0
|
|
20241023,115700,435808045,5020,5020,5020,5020,100
|
|
20241023,115600,435306045,5010,5020,5020,5010,202
|
|
20241023,115500,434293995,5020,5020,5020,5020,152
|
|
20241023,115400,433530955,5020,5020,5020,5020,140
|
|
20241023,115300,432828155,5030,5030,5030,5030,10
|
|
20241023,115200,432777855,5030,5030,5030,5030,1
|
|
20241023,115100,432772825,5020,5020,5020,5020,0
|
|
20241023,115000,432772825,5020,5020,5020,5020,0
|
|
20241023,114900,432772825,5020,5020,5020,5020,251
|
|
20241023,114800,431512805,5020,5020,5020,5020,0
|
|
20241023,114700,431512805,5020,5020,5020,5020,1
|
|
20241023,114600,431507785,5040,5040,5040,5040,306
|
|
20241023,114500,429965545,5040,5040,5040,5040,0
|
|
20241023,114400,429965545,5040,5040,5040,5040,3
|
|
20241023,114300,429950425,5020,5020,5020,5020,0
|
|
20241023,114200,429950425,5020,5020,5020,5020,0
|
|
20241023,114100,429950425,5020,5020,5020,5020,0
|
|
20241023,114000,429950425,5020,5020,5020,5020,0
|
|
20241023,113900,429950425,5020,5020,5020,5020,100
|
|
20241023,113800,429448425,5010,5010,5010,5010,12
|
|
20241023,113700,429388305,5010,5040,5040,5010,1179
|
|
20241023,113600,423472615,5050,5050,5050,5050,9
|
|
20241023,113500,423427165,5050,5050,5050,5050,1
|
|
20241023,113400,423422115,5050,5070,5070,5050,714
|
|
20241023,113300,419816235,5070,5060,5070,5060,185
|
|
20241023,113200,418878585,5060,5070,5070,5060,2552
|
|
20241023,113100,405940155,5060,5050,5060,5050,856
|
|
20241023,113000,401611945,5050,5050,5050,5050,550
|
|
20241023,112900,398834445,5040,5040,5040,5040,203
|
|
20241023,112800,397811325,5030,5030,5030,5030,301
|
|
20241023,112700,396297295,5030,5020,5030,5020,190
|
|
20241023,112600,395342775,5010,5010,5010,5010,0
|
|
20241023,112500,395342775,5010,5010,5010,5010,0
|
|
20241023,112400,395342775,5010,5010,5010,5010,0
|
|
20241023,112300,395342775,5010,5010,5010,5010,0
|
|
20241023,112200,395342775,5010,5010,5010,5010,0
|
|
20241023,112100,395342775,5010,5010,5010,5010,0
|
|
20241023,112000,395342775,5010,5010,5010,5010,16
|
|
20241023,111900,395262615,5020,5020,5020,5020,0
|
|
20241023,111800,395262615,5020,5020,5020,5020,0
|
|
20241023,111700,395262615,5020,5010,5020,5010,110
|
|
20241023,111600,394710515,5010,5010,5010,5010,0
|
|
20241023,111500,394710515,5010,5010,5010,5010,192
|
|
20241023,111400,393748595,5010,5010,5010,5010,5
|
|
20241023,111300,393723545,5010,5010,5010,5010,0
|
|
20241023,111200,393723545,5010,5010,5010,5010,1
|
|
20241023,111100,393718535,5010,5010,5020,5010,92
|
|
20241023,111000,393257395,5010,5010,5010,5010,100
|
|
20241023,110900,392756395,5010,5010,5010,5010,5
|
|
20241023,110800,392731345,5010,5010,5010,5010,40
|
|
20241023,110700,392530945,5010,5010,5010,5010,0
|
|
20241023,110600,392530945,5010,5010,5010,5010,260
|
|
20241023,110500,391228345,5010,5010,5010,5010,103
|
|
20241023,110400,390712315,5010,5010,5010,5010,0
|
|
20241023,110300,390712315,5010,5010,5010,5010,1109
|
|
20241023,110200,385156225,5000,5000,5010,5000,49
|
|
20241023,110100,384911075,5010,5010,5010,5010,6
|
|
20241023,110000,384881015,5020,5020,5020,5020,70
|
|
20241023,105900,384529615,5020,5010,5020,5010,902
|
|
20241023,105800,380005195,5000,5000,5000,5000,0
|
|
20241023,105700,380005195,5000,5000,5000,5000,3
|
|
20241023,105600,379990195,5000,5000,5000,5000,101
|
|
20241023,105500,379485195,5000,5000,5000,5000,0
|
|
20241023,105400,379485195,5000,5000,5000,5000,1
|
|
20241023,105300,379480195,5000,5000,5000,5000,210
|
|
20241023,105200,378430195,4995,4980,4995,4980,551
|
|
20241023,105100,375685450,4980,4980,4980,4980,1
|
|
20241023,105000,375680470,4980,4980,4980,4980,0
|
|
20241023,104900,375680470,4980,4980,4980,4980,999
|
|
20241023,104800,370705450,4990,4990,4990,4990,0
|
|
20241023,104700,370705450,4990,4990,4990,4990,50
|
|
20241023,104600,370455950,4975,4975,4975,4975,0
|
|
20241023,104500,370455950,4975,4975,4975,4975,0
|
|
20241023,104400,370455950,4975,4975,4975,4975,0
|
|
20241023,104300,370455950,4975,4975,4975,4975,0
|
|
20241023,104200,370455950,4975,4975,4975,4975,2000
|
|
20241023,104100,360505950,4975,4985,4985,4975,1000
|
|
20241023,104000,355529395,4990,4990,4990,4990,105
|
|
20241023,103900,355005445,4985,4985,4985,4985,5
|
|
20241023,103800,354980520,4985,4985,4985,4985,0
|
|
20241023,103700,354980520,4985,4985,4985,4985,534
|
|
20241023,103600,352318530,4985,4985,4985,4985,0
|
|
20241023,103500,352318530,4985,4985,4985,4985,463
|
|
20241023,103400,350010475,4985,4985,4985,4985,2
|
|
20241023,103300,350000505,4975,4980,4980,4975,1964
|
|
20241023,103200,340229600,4975,4975,4975,4975,10
|
|
20241023,103100,340179850,4975,4975,4975,4975,1
|
|
20241023,103000,340174875,4975,4975,4975,4975,621
|
|
20241023,102900,337085400,4980,4980,4980,4980,1146
|
|
20241023,102800,331378320,4985,4985,4985,4985,290
|
|
20241023,102700,329932670,4985,4985,4985,4985,202
|
|
20241023,102600,328925700,4985,4985,4985,4985,0
|
|
20241023,102500,328925700,4985,4985,4985,4985,2
|
|
20241023,102400,328915730,4980,4980,4980,4975,361
|
|
20241023,102300,327118440,4980,4980,4980,4980,0
|
|
20241023,102200,327118440,4980,4980,4985,4980,36
|
|
20241023,102100,326939135,4985,4985,4985,4985,1000
|
|
20241023,102000,321954135,4975,4975,4975,4975,64
|
|
20241023,101900,321635735,4975,4985,4985,4975,695
|
|
20241023,101800,318175040,4985,4990,4990,4985,11
|
|
20241023,101700,318120165,4990,4990,4990,4990,0
|
|
20241023,101600,318120165,4990,4990,4990,4990,21
|
|
20241023,101500,318015375,4990,4990,4990,4990,51
|
|
20241023,101400,317760885,4995,5000,5000,4980,2105
|
|
20241023,101300,307258075,5000,5000,5000,5000,100
|
|
20241023,101200,306758075,5010,5000,5010,5000,101
|
|
20241023,101100,306253065,4995,5010,5010,4995,520
|
|
20241023,101000,303655515,5010,5010,5010,5010,0
|
|
20241023,100900,303655515,5010,5010,5010,5010,8
|
|
20241023,100800,303615435,5010,5010,5010,5010,0
|
|
20241023,100700,303615435,5010,5010,5010,5010,1
|
|
20241023,100600,303610425,5010,5010,5010,5010,0
|
|
20241023,100500,303610425,5010,5010,5010,5010,0
|
|
20241023,100400,303610425,5010,5010,5010,5010,50
|
|
20241023,100300,303359925,5020,4975,5020,4975,378
|
|
20241023,100200,301475085,4975,4975,4975,4975,12
|
|
20241023,100100,301415385,4975,4975,4975,4975,421
|
|
20241023,100000,299320910,4975,4975,4975,4975,442
|
|
20241023,095900,297121960,4975,4975,4975,4975,144
|
|
20241023,095800,296405560,4975,4975,4975,4975,401
|
|
20241023,095700,294410585,4980,4980,4980,4980,6
|
|
20241023,095600,294380705,4980,4980,4980,4980,7
|
|
20241023,095500,294345845,4980,4980,4980,4980,465
|
|
20241023,095400,292030145,4980,4980,4980,4980,0
|
|
20241023,095300,292030145,4980,4990,4990,4980,883
|
|
20241023,095200,287629240,4995,5000,5000,4995,2257
|
|
20241023,095100,276355465,5000,5000,5000,5000,316
|
|
20241023,095000,274775465,5000,5000,5000,5000,10
|
|
20241023,094900,274725465,5000,5000,5000,4995,440
|
|
20241023,094800,272525490,4990,4990,4990,4990,1320
|
|
20241023,094700,265938690,4990,4990,4990,4990,125
|
|
20241023,094600,265314940,4990,4990,4990,4990,62
|
|
20241023,094500,265005560,4995,5000,5000,4995,312
|
|
20241023,094400,263445710,5010,5010,5010,5010,4
|
|
20241023,094300,263425670,5010,5010,5010,5010,12
|
|
20241023,094200,263365550,5010,5000,5010,5000,419
|
|
20241023,094100,261268850,5000,5000,5000,5000,771
|
|
20241023,094000,257413850,5000,5000,5000,5000,155
|
|
20241023,093900,256638850,5000,5010,5010,5000,394
|
|
20241023,093800,254666310,5010,5010,5010,5010,38
|
|
20241023,093700,254475930,5010,5010,5010,5010,23
|
|
20241023,093600,254360700,5010,5000,5010,5000,316
|
|
20241023,093500,252780690,4990,4990,4990,4990,0
|
|
20241023,093400,252780690,4990,5000,5000,4990,1732
|
|
20241023,093300,244131750,4995,4995,4995,4995,76
|
|
20241023,093200,243752130,4995,4965,4995,4960,938
|
|
20241023,093100,239094235,4965,4960,4965,4960,1732
|
|
20241023,093000,230502305,4960,4960,4960,4950,189
|
|
20241023,092900,229565885,4960,4960,4960,4960,32
|
|
20241023,092800,229407165,4960,4950,4960,4945,79
|
|
20241023,092700,229016130,4950,4950,4950,4950,210
|
|
20241023,092600,227976630,4950,4950,4950,4950,362
|
|
20241023,092500,226184730,4940,4945,4950,4940,156
|
|
20241023,092400,225414075,4940,4955,4955,4935,908
|
|
20241023,092300,220928345,4960,4955,4960,4955,380
|
|
20241023,092200,219045090,4945,4945,4960,4945,409
|
|
20241023,092100,217021980,4945,4940,4945,4935,1820
|
|
20241023,092000,208035880,4935,4950,4960,4935,7105
|
|
20241023,091900,172929110,4950,4945,4950,4945,238
|
|
20241023,091800,171751290,4945,4960,4960,4945,846
|
|
20241023,091700,167565945,4965,4950,4965,4950,5429
|
|
20241023,091600,140685730,4950,4960,4960,4950,3785
|
|
20241023,091500,121937320,4960,4965,4965,4960,596
|
|
20241023,091400,118980595,4960,4970,4970,4955,1613
|
|
20241023,091300,110980090,4965,4980,4980,4960,2557
|
|
20241023,091200,98271290,4980,5000,5000,4980,1926
|
|
20241023,091100,88679100,4980,5000,5000,4980,2074
|
|
20241023,091000,78336560,5000,5000,5000,5000,1656
|
|
20241023,090900,70056560,5000,5000,5000,5000,5
|
|
20241023,090800,70031560,4985,5020,5030,4970,10970
|
|
20241023,090700,15186430,5020,5020,5020,5020,239
|
|
20241023,090600,13986650,5020,5030,5030,5020,252
|
|
20241023,090500,12721590,5060,5020,5060,5020,212
|
|
20241023,090400,11653310,5020,5060,5060,5020,250
|
|
20241023,090300,10396310,5030,5040,5040,5030,1048
|
|
20241023,090200,5120680,5060,5060,5060,5040,445
|
|
20241023,090100,2870060,5060,5060,5060,5060,66
|
|
20241023,090000,2536100,5060,5050,5060,5050,502
|