634 lines
29 KiB
CSV
634 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,193100,61152225,4130,4130,4130,4130,619
|
|
20231024,193000,61152225,4130,4130,4130,4130,0
|
|
20231024,192900,61152225,4130,4130,4130,4130,0
|
|
20231024,192800,61152225,4130,4130,4130,4130,0
|
|
20231024,192700,61152225,4130,4130,4130,4130,0
|
|
20231024,192600,61152225,4130,4130,4130,4130,0
|
|
20231024,192500,61152225,4130,4130,4130,4130,0
|
|
20231024,192400,61152225,4130,4130,4130,4130,0
|
|
20231024,192300,61152225,4130,4130,4130,4130,0
|
|
20231024,192200,61152225,4130,4130,4130,4130,0
|
|
20231024,192100,61152225,4130,4130,4130,4130,0
|
|
20231024,192000,61152225,4130,4130,4130,4130,0
|
|
20231024,191900,61152225,4130,4130,4130,4130,0
|
|
20231024,191800,61152225,4130,4130,4130,4130,0
|
|
20231024,191700,61152225,4130,4130,4130,4130,0
|
|
20231024,191600,61152225,4130,4130,4130,4130,0
|
|
20231024,191500,61152225,4130,4130,4130,4130,0
|
|
20231024,191400,61152225,4130,4130,4130,4130,0
|
|
20231024,191300,61152225,4130,4130,4130,4130,0
|
|
20231024,191200,61152225,4130,4130,4130,4130,0
|
|
20231024,191100,61152225,4130,4130,4130,4130,0
|
|
20231024,191000,61152225,4130,4130,4130,4130,0
|
|
20231024,190900,61152225,4130,4130,4130,4130,0
|
|
20231024,190800,61152225,4130,4130,4130,4130,0
|
|
20231024,190700,61152225,4130,4130,4130,4130,0
|
|
20231024,190600,61152225,4130,4130,4130,4130,0
|
|
20231024,190500,61152225,4130,4130,4130,4130,0
|
|
20231024,190400,61152225,4130,4130,4130,4130,0
|
|
20231024,190300,61152225,4130,4130,4130,4130,0
|
|
20231024,190200,61152225,4130,4130,4130,4130,0
|
|
20231024,190100,61152225,4130,4130,4130,4130,619
|
|
20231024,190000,61152225,4130,4130,4130,4130,0
|
|
20231024,185900,61152225,4130,4130,4130,4130,0
|
|
20231024,185800,61152225,4130,4130,4130,4130,0
|
|
20231024,185700,61152225,4130,4130,4130,4130,0
|
|
20231024,185600,61152225,4130,4130,4130,4130,0
|
|
20231024,185500,61152225,4130,4130,4130,4130,0
|
|
20231024,185400,61152225,4130,4130,4130,4130,0
|
|
20231024,185300,61152225,4130,4130,4130,4130,0
|
|
20231024,185200,61152225,4130,4130,4130,4130,0
|
|
20231024,185100,61152225,4130,4130,4130,4130,0
|
|
20231024,185000,61152225,4130,4130,4130,4130,0
|
|
20231024,184900,61152225,4130,4130,4130,4130,0
|
|
20231024,184800,61152225,4130,4130,4130,4130,0
|
|
20231024,184700,61152225,4130,4130,4130,4130,0
|
|
20231024,184600,61152225,4130,4130,4130,4130,0
|
|
20231024,184500,61152225,4130,4130,4130,4130,0
|
|
20231024,184400,61152225,4130,4130,4130,4130,0
|
|
20231024,184300,61152225,4130,4130,4130,4130,0
|
|
20231024,184200,61152225,4130,4130,4130,4130,0
|
|
20231024,184100,61152225,4130,4130,4130,4130,0
|
|
20231024,184000,61152225,4130,4130,4130,4130,0
|
|
20231024,183900,61152225,4130,4130,4130,4130,0
|
|
20231024,183800,61152225,4130,4130,4130,4130,0
|
|
20231024,183700,61152225,4130,4130,4130,4130,0
|
|
20231024,183600,61152225,4130,4130,4130,4130,0
|
|
20231024,183500,61152225,4130,4130,4130,4130,0
|
|
20231024,183400,61152225,4130,4130,4130,4130,0
|
|
20231024,183300,61152225,4130,4130,4130,4130,0
|
|
20231024,183200,61152225,4130,4130,4130,4130,0
|
|
20231024,183100,61152225,4130,4130,4130,4130,619
|
|
20231024,183000,61152225,4130,4130,4130,4130,0
|
|
20231024,182900,61152225,4130,4130,4130,4130,0
|
|
20231024,182800,61152225,4130,4130,4130,4130,0
|
|
20231024,182700,61152225,4130,4130,4130,4130,0
|
|
20231024,182600,61152225,4130,4130,4130,4130,0
|
|
20231024,182500,61152225,4130,4130,4130,4130,0
|
|
20231024,182400,61152225,4130,4130,4130,4130,0
|
|
20231024,182300,61152225,4130,4130,4130,4130,0
|
|
20231024,182200,61152225,4130,4130,4130,4130,0
|
|
20231024,182100,61152225,4130,4130,4130,4130,0
|
|
20231024,182000,61152225,4130,4130,4130,4130,0
|
|
20231024,181900,61152225,4130,4130,4130,4130,0
|
|
20231024,181800,61152225,4130,4130,4130,4130,0
|
|
20231024,181700,61152225,4130,4130,4130,4130,0
|
|
20231024,181600,61152225,4130,4130,4130,4130,0
|
|
20231024,181500,61152225,4130,4130,4130,4130,0
|
|
20231024,181400,61152225,4130,4130,4130,4130,0
|
|
20231024,181300,61152225,4130,4130,4130,4130,0
|
|
20231024,181200,61152225,4130,4130,4130,4130,0
|
|
20231024,181100,61152225,4130,4130,4130,4130,0
|
|
20231024,181000,61152225,4130,4130,4130,4130,0
|
|
20231024,180900,61152225,4130,4130,4130,4130,0
|
|
20231024,180800,61152225,4130,4130,4130,4130,0
|
|
20231024,180700,61152225,4130,4130,4130,4130,0
|
|
20231024,180600,61152225,4130,4130,4130,4130,0
|
|
20231024,180500,61152225,4130,4130,4130,4130,0
|
|
20231024,180400,61152225,4130,4130,4130,4130,0
|
|
20231024,180300,61152225,4130,4130,4130,4130,0
|
|
20231024,180200,61152225,4130,4130,4130,4130,0
|
|
20231024,180100,61152225,4130,4130,4130,4130,619
|
|
20231024,180000,61152225,4130,4130,4130,4130,0
|
|
20231024,175900,61152225,4130,4130,4130,4130,0
|
|
20231024,175800,61152225,4130,4130,4130,4130,0
|
|
20231024,175700,61152225,4130,4130,4130,4130,0
|
|
20231024,175600,61152225,4130,4130,4130,4130,0
|
|
20231024,175500,61152225,4130,4130,4130,4130,0
|
|
20231024,175400,61152225,4130,4130,4130,4130,0
|
|
20231024,175300,61152225,4130,4130,4130,4130,0
|
|
20231024,175200,61152225,4130,4130,4130,4130,0
|
|
20231024,175100,61152225,4130,4130,4130,4130,0
|
|
20231024,175000,61152225,4130,4130,4130,4130,0
|
|
20231024,174900,61152225,4130,4130,4130,4130,0
|
|
20231024,174800,61152225,4130,4130,4130,4130,0
|
|
20231024,174700,61152225,4130,4130,4130,4130,0
|
|
20231024,174600,61152225,4130,4130,4130,4130,0
|
|
20231024,174500,61152225,4130,4130,4130,4130,0
|
|
20231024,174400,61152225,4130,4130,4130,4130,0
|
|
20231024,174300,61152225,4130,4130,4130,4130,0
|
|
20231024,174200,61152225,4130,4130,4130,4130,0
|
|
20231024,174100,61152225,4130,4130,4130,4130,0
|
|
20231024,174000,61152225,4130,4130,4130,4130,0
|
|
20231024,173900,61152225,4130,4130,4130,4130,0
|
|
20231024,173800,61152225,4130,4130,4130,4130,0
|
|
20231024,173700,61152225,4130,4130,4130,4130,0
|
|
20231024,173600,61152225,4130,4130,4130,4130,0
|
|
20231024,173500,61152225,4130,4130,4130,4130,0
|
|
20231024,173400,61152225,4130,4130,4130,4130,0
|
|
20231024,173300,61152225,4130,4130,4130,4130,0
|
|
20231024,173200,61152225,4130,4130,4130,4130,0
|
|
20231024,173100,61152225,4130,4130,4130,4130,619
|
|
20231024,173000,61152225,4130,4130,4130,4130,0
|
|
20231024,172900,61152225,4130,4130,4130,4130,0
|
|
20231024,172800,61152225,4130,4130,4130,4130,0
|
|
20231024,172700,61152225,4130,4130,4130,4130,0
|
|
20231024,172600,61152225,4130,4130,4130,4130,0
|
|
20231024,172500,61152225,4130,4130,4130,4130,0
|
|
20231024,172400,61152225,4130,4130,4130,4130,0
|
|
20231024,172300,61152225,4130,4130,4130,4130,0
|
|
20231024,172200,61152225,4130,4130,4130,4130,0
|
|
20231024,172100,61152225,4130,4130,4130,4130,0
|
|
20231024,172000,61152225,4130,4130,4130,4130,0
|
|
20231024,171900,61152225,4130,4130,4130,4130,0
|
|
20231024,171800,61152225,4130,4130,4130,4130,0
|
|
20231024,171700,61152225,4130,4130,4130,4130,0
|
|
20231024,171600,61152225,4130,4130,4130,4130,0
|
|
20231024,171500,61152225,4130,4130,4130,4130,0
|
|
20231024,171400,61152225,4130,4130,4130,4130,0
|
|
20231024,171300,61152225,4130,4130,4130,4130,0
|
|
20231024,171200,61152225,4130,4130,4130,4130,0
|
|
20231024,171100,61152225,4130,4130,4130,4130,0
|
|
20231024,171000,61152225,4130,4130,4130,4130,0
|
|
20231024,170900,61152225,4130,4130,4130,4130,0
|
|
20231024,170800,61152225,4130,4130,4130,4130,0
|
|
20231024,170700,61152225,4130,4130,4130,4130,0
|
|
20231024,170600,61152225,4130,4130,4130,4130,0
|
|
20231024,170500,61152225,4130,4130,4130,4130,0
|
|
20231024,170400,61152225,4130,4130,4130,4130,0
|
|
20231024,170300,61152225,4130,4130,4130,4130,0
|
|
20231024,170200,61152225,4130,4130,4130,4130,0
|
|
20231024,170100,61152225,4130,4130,4130,4130,619
|
|
20231024,170000,61152225,4130,4130,4130,4130,0
|
|
20231024,165900,61152225,4130,4130,4130,4130,0
|
|
20231024,165800,61152225,4130,4130,4130,4130,0
|
|
20231024,165700,61152225,4130,4130,4130,4130,0
|
|
20231024,165600,61152225,4130,4130,4130,4130,0
|
|
20231024,165500,61152225,4130,4130,4130,4130,0
|
|
20231024,165400,61152225,4130,4130,4130,4130,0
|
|
20231024,165300,61152225,4130,4130,4130,4130,0
|
|
20231024,165200,61152225,4130,4130,4130,4130,0
|
|
20231024,165100,61152225,4130,4130,4130,4130,0
|
|
20231024,165000,61152225,4130,4130,4130,4130,0
|
|
20231024,164900,61152225,4130,4130,4130,4130,0
|
|
20231024,164800,61152225,4130,4130,4130,4130,0
|
|
20231024,164700,61152225,4130,4130,4130,4130,0
|
|
20231024,164600,61152225,4130,4130,4130,4130,0
|
|
20231024,164500,61152225,4130,4130,4130,4130,0
|
|
20231024,164400,61152225,4130,4130,4130,4130,0
|
|
20231024,164300,61152225,4130,4130,4130,4130,0
|
|
20231024,164200,61152225,4130,4130,4130,4130,0
|
|
20231024,164100,61152225,4130,4130,4130,4130,0
|
|
20231024,164000,61152225,4130,4130,4130,4130,0
|
|
20231024,163900,61152225,4130,4130,4130,4130,0
|
|
20231024,163800,61152225,4130,4130,4130,4130,0
|
|
20231024,163700,61152225,4130,4130,4130,4130,0
|
|
20231024,163600,61152225,4130,4130,4130,4130,0
|
|
20231024,163500,61152225,4130,4130,4130,4130,0
|
|
20231024,163400,61152225,4130,4130,4130,4130,0
|
|
20231024,163300,61152225,4130,4130,4130,4130,0
|
|
20231024,163200,61152225,4130,4130,4130,4130,0
|
|
20231024,163100,61152225,4130,4130,4130,4130,619
|
|
20231024,163000,61152225,4130,4130,4130,4130,0
|
|
20231024,162900,61152225,4130,4130,4130,4130,0
|
|
20231024,162800,61152225,4130,4130,4130,4130,0
|
|
20231024,162700,61152225,4130,4130,4130,4130,0
|
|
20231024,162600,61152225,4130,4130,4130,4130,0
|
|
20231024,162500,61152225,4130,4130,4130,4130,0
|
|
20231024,162400,61152225,4130,4130,4130,4130,0
|
|
20231024,162300,61152225,4130,4130,4130,4130,0
|
|
20231024,162200,61152225,4130,4130,4130,4130,0
|
|
20231024,162100,61152225,4130,4130,4130,4130,0
|
|
20231024,162000,61152225,4130,4130,4130,4130,0
|
|
20231024,161900,61152225,4130,4130,4130,4130,0
|
|
20231024,161800,61152225,4130,4130,4130,4130,0
|
|
20231024,161700,61152225,4130,4130,4130,4130,0
|
|
20231024,161600,61152225,4130,4130,4130,4130,0
|
|
20231024,161500,61152225,4130,4130,4130,4130,0
|
|
20231024,161400,61152225,4130,4130,4130,4130,0
|
|
20231024,161300,61152225,4130,4130,4130,4130,0
|
|
20231024,161200,61152225,4130,4130,4130,4130,0
|
|
20231024,161100,61152225,4130,4130,4130,4130,0
|
|
20231024,161000,61152225,4130,4130,4130,4130,0
|
|
20231024,160900,61152225,4130,4130,4130,4130,0
|
|
20231024,160800,61152225,4130,4130,4130,4130,0
|
|
20231024,160700,61152225,4130,4130,4130,4130,0
|
|
20231024,160600,61152225,4130,4130,4130,4130,0
|
|
20231024,160500,61152225,4130,4130,4130,4130,0
|
|
20231024,160400,61152225,4130,4130,4130,4130,0
|
|
20231024,160300,61152225,4130,4130,4130,4130,0
|
|
20231024,160200,61152225,4130,4130,4130,4130,0
|
|
20231024,160100,61152225,4130,4130,4130,4130,619
|
|
20231024,160000,61152225,4130,4130,4130,4130,0
|
|
20231024,155900,61152225,4130,4130,4130,4130,0
|
|
20231024,155800,61152225,4130,4130,4130,4130,0
|
|
20231024,155700,61152225,4130,4130,4130,4130,0
|
|
20231024,155600,61152225,4130,4130,4130,4130,0
|
|
20231024,155500,61152225,4130,4130,4130,4130,0
|
|
20231024,155400,61152225,4130,4130,4130,4130,0
|
|
20231024,155300,61152225,4130,4130,4130,4130,0
|
|
20231024,155200,61152225,4130,4130,4130,4130,0
|
|
20231024,155100,61152225,4130,4130,4130,4130,0
|
|
20231024,155000,61152225,4130,4130,4130,4130,0
|
|
20231024,154900,61152225,4130,4130,4130,4130,0
|
|
20231024,154800,61152225,4130,4130,4130,4130,0
|
|
20231024,154700,61152225,4130,4130,4130,4130,0
|
|
20231024,154600,61152225,4130,4130,4130,4130,0
|
|
20231024,154500,61152225,4130,4130,4130,4130,0
|
|
20231024,154400,61152225,4130,4130,4130,4130,0
|
|
20231024,154300,61152225,4130,4130,4130,4130,0
|
|
20231024,154200,61152225,4130,4130,4130,4130,0
|
|
20231024,154100,61152225,4130,4130,4130,4130,0
|
|
20231024,154000,61152225,4130,4130,4130,4130,0
|
|
20231024,153900,61152225,4130,4130,4130,4130,0
|
|
20231024,153800,61152225,4130,4130,4130,4130,0
|
|
20231024,153700,61152225,4130,4130,4130,4130,0
|
|
20231024,153600,61152225,4130,4130,4130,4130,0
|
|
20231024,153500,61152225,4130,4130,4130,4130,0
|
|
20231024,153400,61152225,4130,4130,4130,4130,0
|
|
20231024,153300,61152225,4130,4130,4130,4130,0
|
|
20231024,153200,61152225,4130,4130,4130,4130,0
|
|
20231024,153100,61152225,4130,4130,4130,4130,619
|
|
20231024,153000,61152225,4130,4130,4130,4130,619
|
|
20231024,152900,58595755,4105,4105,4105,4105,0
|
|
20231024,152800,58595755,4105,4105,4105,4105,0
|
|
20231024,152700,58595755,4105,4105,4105,4105,0
|
|
20231024,152600,58595755,4105,4105,4105,4105,0
|
|
20231024,152500,58595755,4105,4105,4105,4105,0
|
|
20231024,152400,58595755,4105,4105,4105,4105,0
|
|
20231024,152300,58595755,4105,4105,4105,4105,0
|
|
20231024,152200,58595755,4105,4105,4105,4105,0
|
|
20231024,152100,58595755,4105,4105,4105,4105,0
|
|
20231024,152000,58595755,4105,4105,4105,4105,0
|
|
20231024,151900,58595755,4105,4110,4110,4105,31
|
|
20231024,151800,58468375,4110,4110,4110,4110,3
|
|
20231024,151700,58456045,4110,4110,4110,4110,0
|
|
20231024,151600,58456045,4110,4110,4110,4110,0
|
|
20231024,151500,58456045,4110,4110,4110,4110,0
|
|
20231024,151400,58456045,4110,4110,4110,4110,0
|
|
20231024,151300,58456045,4110,4110,4110,4110,45
|
|
20231024,151200,58271095,4140,4140,4140,4140,0
|
|
20231024,151100,58271095,4140,4140,4140,4140,2
|
|
20231024,151000,58262815,4120,4130,4130,4120,327
|
|
20231024,150900,56913560,4145,4145,4145,4145,0
|
|
20231024,150800,56913560,4145,4145,4145,4145,0
|
|
20231024,150700,56913560,4145,4145,4145,4145,0
|
|
20231024,150600,56913560,4145,4145,4145,4145,20
|
|
20231024,150500,56830660,4145,4145,4145,4145,132
|
|
20231024,150400,56283520,4145,4125,4145,4125,361
|
|
20231024,150300,54789315,4150,4150,4150,4150,0
|
|
20231024,150200,54789315,4150,4150,4150,4150,7
|
|
20231024,150100,54760265,4150,4150,4150,4150,0
|
|
20231024,150000,54760265,4150,4150,4150,4150,0
|
|
20231024,145900,54760265,4150,4150,4150,4150,0
|
|
20231024,145800,54760265,4150,4150,4150,4150,0
|
|
20231024,145700,54760265,4150,4150,4150,4150,0
|
|
20231024,145600,54760265,4150,4150,4150,4150,0
|
|
20231024,145500,54760265,4150,4150,4150,4150,0
|
|
20231024,145400,54760265,4150,4150,4150,4150,0
|
|
20231024,145300,54760265,4150,4150,4150,4150,0
|
|
20231024,145200,54760265,4150,4150,4150,4150,10
|
|
20231024,145100,54718765,4140,4140,4140,4140,0
|
|
20231024,145000,54718765,4140,4140,4140,4140,0
|
|
20231024,144900,54718765,4140,4140,4140,4140,0
|
|
20231024,144800,54718765,4140,4140,4140,4140,0
|
|
20231024,144700,54718765,4140,4140,4140,4140,0
|
|
20231024,144600,54718765,4140,4140,4140,4140,0
|
|
20231024,144500,54718765,4140,4140,4140,4140,0
|
|
20231024,144400,54718765,4140,4140,4140,4140,0
|
|
20231024,144300,54718765,4140,4140,4140,4140,0
|
|
20231024,144200,54718765,4140,4140,4140,4140,0
|
|
20231024,144100,54718765,4140,4140,4140,4140,0
|
|
20231024,144000,54718765,4140,4140,4140,4140,201
|
|
20231024,143900,53886625,4140,4140,4140,4140,0
|
|
20231024,143800,53886625,4140,4140,4140,4140,0
|
|
20231024,143700,53886625,4140,4140,4140,4140,0
|
|
20231024,143600,53886625,4140,4140,4140,4140,0
|
|
20231024,143500,53886625,4140,4140,4140,4140,0
|
|
20231024,143400,53886625,4140,4140,4140,4140,0
|
|
20231024,143300,53886625,4140,4140,4140,4140,3
|
|
20231024,143200,53874205,4140,4140,4140,4140,0
|
|
20231024,143100,53874205,4140,4140,4140,4140,0
|
|
20231024,143000,53874205,4140,4140,4140,4140,0
|
|
20231024,142900,53874205,4140,4140,4140,4140,0
|
|
20231024,142800,53874205,4140,4140,4140,4140,1
|
|
20231024,142700,53870065,4105,4105,4105,4105,0
|
|
20231024,142600,53870065,4105,4115,4160,4105,1112
|
|
20231024,142500,49274360,4115,4115,4115,4115,11
|
|
20231024,142400,49229095,4080,4080,4080,4080,0
|
|
20231024,142300,49229095,4080,4085,4085,4080,19
|
|
20231024,142200,49151525,4120,4120,4120,4120,0
|
|
20231024,142100,49151525,4120,4120,4120,4120,0
|
|
20231024,142000,49151525,4120,4120,4120,4120,0
|
|
20231024,141900,49151525,4120,4120,4120,4120,0
|
|
20231024,141800,49151525,4120,4120,4120,4120,0
|
|
20231024,141700,49151525,4120,4120,4120,4120,0
|
|
20231024,141600,49151525,4120,4120,4120,4120,4
|
|
20231024,141500,49135045,4110,4110,4110,4110,0
|
|
20231024,141400,49135045,4110,4110,4110,4110,0
|
|
20231024,141300,49135045,4110,4110,4110,4110,0
|
|
20231024,141200,49135045,4110,4110,4110,4110,0
|
|
20231024,141100,49135045,4110,4110,4110,4110,0
|
|
20231024,141000,49135045,4110,4110,4110,4110,0
|
|
20231024,140900,49135045,4110,4110,4110,4110,124
|
|
20231024,140800,48625405,4120,4120,4120,4120,0
|
|
20231024,140700,48625405,4120,4120,4120,4120,0
|
|
20231024,140600,48625405,4120,4120,4120,4120,0
|
|
20231024,140500,48625405,4120,4120,4120,4120,0
|
|
20231024,140400,48625405,4120,4120,4120,4120,0
|
|
20231024,140300,48625405,4120,4120,4120,4120,0
|
|
20231024,140200,48625405,4120,4120,4120,4120,244
|
|
20231024,140100,47620125,4065,4065,4125,4065,517
|
|
20231024,140000,45509460,4060,4060,4060,4060,0
|
|
20231024,135900,45509460,4060,4060,4060,4060,0
|
|
20231024,135800,45509460,4060,4060,4060,4060,30
|
|
20231024,135700,45387660,4060,4060,4060,4060,1
|
|
20231024,135600,45383600,4040,4040,4040,4040,0
|
|
20231024,135500,45383600,4040,4040,4040,4040,0
|
|
20231024,135400,45383600,4040,4040,4040,4040,0
|
|
20231024,135300,45383600,4040,4040,4040,4040,0
|
|
20231024,135200,45383600,4040,4040,4040,4040,0
|
|
20231024,135100,45383600,4040,4040,4040,4040,0
|
|
20231024,135000,45383600,4040,4040,4040,4040,0
|
|
20231024,134900,45383600,4040,4040,4040,4040,0
|
|
20231024,134800,45383600,4040,4040,4040,4040,0
|
|
20231024,134700,45383600,4040,4040,4040,4040,0
|
|
20231024,134600,45383600,4040,4040,4040,4040,20
|
|
20231024,134500,45302800,4060,4060,4060,4060,0
|
|
20231024,134400,45302800,4060,4060,4060,4060,0
|
|
20231024,134300,45302800,4060,4060,4060,4060,0
|
|
20231024,134200,45302800,4060,4060,4060,4060,0
|
|
20231024,134100,45302800,4060,4060,4060,4060,0
|
|
20231024,134000,45302800,4060,4060,4060,4060,0
|
|
20231024,133900,45302800,4060,4060,4060,4060,0
|
|
20231024,133800,45302800,4060,4060,4060,4060,0
|
|
20231024,133700,45302800,4060,4060,4060,4060,0
|
|
20231024,133600,45302800,4060,4060,4060,4060,0
|
|
20231024,133500,45302800,4060,4060,4060,4060,0
|
|
20231024,133400,45302800,4060,4060,4060,4060,0
|
|
20231024,133300,45302800,4060,4060,4060,4060,0
|
|
20231024,133200,45302800,4060,4060,4060,4060,0
|
|
20231024,133100,45302800,4060,4060,4060,4060,1
|
|
20231024,133000,45298740,4055,4055,4055,4055,0
|
|
20231024,132900,45298740,4055,4055,4055,4055,0
|
|
20231024,132800,45298740,4055,4055,4055,4055,0
|
|
20231024,132700,45298740,4055,4055,4055,4055,0
|
|
20231024,132600,45298740,4055,4055,4055,4055,0
|
|
20231024,132500,45298740,4055,4055,4055,4055,96
|
|
20231024,132400,44909460,4055,4055,4055,4055,0
|
|
20231024,132300,44909460,4055,4055,4055,4055,0
|
|
20231024,132200,44909460,4055,4055,4055,4055,7
|
|
20231024,132100,44881075,4055,4055,4055,4055,0
|
|
20231024,132000,44881075,4055,4055,4055,4055,0
|
|
20231024,131900,44881075,4055,4055,4055,4055,0
|
|
20231024,131800,44881075,4055,4045,4055,4045,100
|
|
20231024,131700,44475885,4040,4040,4040,4040,0
|
|
20231024,131600,44475885,4040,4040,4040,4040,0
|
|
20231024,131500,44475885,4040,4040,4040,4040,0
|
|
20231024,131400,44475885,4040,4040,4040,4040,0
|
|
20231024,131300,44475885,4040,4040,4040,4040,0
|
|
20231024,131200,44475885,4040,4040,4040,4040,438
|
|
20231024,131100,42706365,4040,4040,4040,4040,0
|
|
20231024,131000,42706365,4040,4040,4040,4040,0
|
|
20231024,130900,42706365,4040,4040,4040,4040,0
|
|
20231024,130800,42706365,4040,4040,4040,4040,0
|
|
20231024,130700,42706365,4040,4040,4040,4040,0
|
|
20231024,130600,42706365,4040,4040,4040,4040,0
|
|
20231024,130500,42706365,4040,4040,4040,4040,0
|
|
20231024,130400,42706365,4040,4040,4040,4040,0
|
|
20231024,130300,42706365,4040,4040,4040,4040,0
|
|
20231024,130200,42706365,4040,4040,4040,4040,0
|
|
20231024,130100,42706365,4040,4040,4040,4040,0
|
|
20231024,130000,42706365,4040,4040,4040,4040,1
|
|
20231024,125900,42702325,4040,4040,4040,4040,0
|
|
20231024,125800,42702325,4040,4040,4040,4040,0
|
|
20231024,125700,42702325,4040,4040,4040,4040,0
|
|
20231024,125600,42702325,4040,4040,4040,4040,0
|
|
20231024,125500,42702325,4040,4025,4040,4025,2
|
|
20231024,125400,42694260,4040,4040,4040,4040,0
|
|
20231024,125300,42694260,4040,4040,4040,4040,0
|
|
20231024,125200,42694260,4040,4040,4040,4040,0
|
|
20231024,125100,42694260,4040,4040,4040,4040,0
|
|
20231024,125000,42694260,4040,4020,4040,4020,2
|
|
20231024,124900,42686200,4040,4040,4040,4040,0
|
|
20231024,124800,42686200,4040,4040,4040,4040,0
|
|
20231024,124700,42686200,4040,4040,4040,4040,0
|
|
20231024,124600,42686200,4040,4040,4040,4040,32
|
|
20231024,124500,42556920,4045,4045,4045,4045,0
|
|
20231024,124400,42556920,4045,4045,4045,4045,0
|
|
20231024,124300,42556920,4045,4045,4045,4045,0
|
|
20231024,124200,42556920,4045,4045,4045,4045,0
|
|
20231024,124100,42556920,4045,4045,4045,4045,0
|
|
20231024,124000,42556920,4045,4045,4045,4045,0
|
|
20231024,123900,42556920,4045,4045,4045,4045,0
|
|
20231024,123800,42556920,4045,4045,4045,4045,0
|
|
20231024,123700,42556920,4045,4045,4045,4045,0
|
|
20231024,123600,42556920,4045,4045,4045,4045,32
|
|
20231024,123500,42427480,4045,4045,4045,4045,0
|
|
20231024,123400,42427480,4045,4045,4045,4045,0
|
|
20231024,123300,42427480,4045,4045,4045,4045,0
|
|
20231024,123200,42427480,4045,4045,4045,4045,0
|
|
20231024,123100,42427480,4045,4045,4045,4045,4
|
|
20231024,123000,42411300,4045,4045,4045,4045,0
|
|
20231024,122900,42411300,4045,4045,4045,4045,1
|
|
20231024,122800,42407255,4045,4045,4045,4045,0
|
|
20231024,122700,42407255,4045,4040,4045,4040,58
|
|
20231024,122600,42172760,4040,4040,4040,4040,32
|
|
20231024,122500,42043480,4040,4040,4040,4040,0
|
|
20231024,122400,42043480,4040,4040,4040,4040,5
|
|
20231024,122300,42023280,4045,4045,4045,4045,0
|
|
20231024,122200,42023280,4045,4045,4045,4045,0
|
|
20231024,122100,42023280,4045,4045,4045,4045,0
|
|
20231024,122000,42023280,4045,4045,4045,4045,0
|
|
20231024,121900,42023280,4045,4045,4045,4045,0
|
|
20231024,121800,42023280,4045,4045,4045,4045,0
|
|
20231024,121700,42023280,4045,4045,4045,4045,0
|
|
20231024,121600,42023280,4045,4045,4045,4045,33
|
|
20231024,121500,41889795,4045,4045,4045,4045,0
|
|
20231024,121400,41889795,4045,4045,4045,4045,0
|
|
20231024,121300,41889795,4045,4045,4045,4045,74
|
|
20231024,121200,41590465,4045,4045,4045,4045,0
|
|
20231024,121100,41590465,4045,4045,4045,4045,0
|
|
20231024,121000,41590465,4045,4045,4045,4045,0
|
|
20231024,120900,41590465,4045,4045,4045,4045,0
|
|
20231024,120800,41590465,4045,4045,4045,4045,0
|
|
20231024,120700,41590465,4045,4045,4045,4045,0
|
|
20231024,120600,41590465,4045,4045,4045,4045,33
|
|
20231024,120500,41456980,4045,4045,4045,4045,123
|
|
20231024,120400,40959445,4045,4045,4045,4045,0
|
|
20231024,120300,40959445,4045,4045,4045,4045,0
|
|
20231024,120200,40959445,4045,4045,4045,4045,0
|
|
20231024,120100,40959445,4045,4045,4045,4045,0
|
|
20231024,120000,40959445,4045,4045,4045,4045,0
|
|
20231024,115900,40959445,4045,4045,4045,4045,0
|
|
20231024,115800,40959445,4045,4045,4045,4045,0
|
|
20231024,115700,40959445,4045,4045,4045,4045,50
|
|
20231024,115600,40757195,4045,4040,4045,4040,41
|
|
20231024,115500,40591510,4025,4025,4025,4025,1
|
|
20231024,115400,40587485,4045,4045,4045,4045,0
|
|
20231024,115300,40587485,4045,4045,4045,4045,0
|
|
20231024,115200,40587485,4045,4045,4045,4045,0
|
|
20231024,115100,40587485,4045,4045,4045,4045,0
|
|
20231024,115000,40587485,4045,4045,4045,4045,0
|
|
20231024,114900,40587485,4045,4045,4045,4045,0
|
|
20231024,114800,40587485,4045,4045,4045,4045,0
|
|
20231024,114700,40587485,4045,4045,4045,4045,2
|
|
20231024,114600,40579395,4045,4035,4045,4035,33
|
|
20231024,114500,40445940,4025,4025,4025,4025,1
|
|
20231024,114400,40441915,4025,4025,4025,4025,10
|
|
20231024,114300,40401665,4025,4025,4025,4025,0
|
|
20231024,114200,40401665,4025,4025,4025,4025,166
|
|
20231024,114100,39733515,4025,4025,4025,4025,25
|
|
20231024,114000,39632890,4025,4025,4025,4025,0
|
|
20231024,113900,39632890,4025,4025,4025,4025,0
|
|
20231024,113800,39632890,4025,4025,4025,4025,0
|
|
20231024,113700,39632890,4025,4025,4025,4025,0
|
|
20231024,113600,39632890,4025,4020,4025,4020,33
|
|
20231024,113500,39500190,4015,4015,4015,4015,0
|
|
20231024,113400,39500190,4015,4015,4015,4015,0
|
|
20231024,113300,39500190,4015,4015,4015,4015,0
|
|
20231024,113200,39500190,4015,4015,4015,4015,0
|
|
20231024,113100,39500190,4015,4015,4015,4015,0
|
|
20231024,113000,39500190,4015,4015,4015,4015,0
|
|
20231024,112900,39500190,4015,4015,4015,4015,0
|
|
20231024,112800,39500190,4015,4015,4015,4015,111
|
|
20231024,112700,39054525,4010,4010,4010,4010,3
|
|
20231024,112600,39042495,4010,4010,4010,4010,33
|
|
20231024,112500,38910165,4020,4020,4020,4020,0
|
|
20231024,112400,38910165,4020,4020,4020,4020,1
|
|
20231024,112300,38906145,3965,4010,4010,3965,1500
|
|
20231024,112200,32916110,4010,4010,4010,4010,0
|
|
20231024,112100,32916110,4010,4010,4010,4010,0
|
|
20231024,112000,32916110,4010,4010,4010,4010,38
|
|
20231024,111900,32763730,4045,4045,4045,4045,0
|
|
20231024,111800,32763730,4045,4045,4045,4045,0
|
|
20231024,111700,32763730,4045,4045,4045,4045,0
|
|
20231024,111600,32763730,4045,4045,4045,4045,33
|
|
20231024,111500,32630245,4005,4005,4005,4005,0
|
|
20231024,111400,32630245,4005,4005,4005,4005,0
|
|
20231024,111300,32630245,4005,4005,4005,4005,34
|
|
20231024,111200,32494075,4000,4010,4010,4000,568
|
|
20231024,111100,30220985,4015,4015,4015,4015,40
|
|
20231024,111000,30060385,4010,4010,4010,4010,1
|
|
20231024,110900,30056375,4015,4015,4015,4015,0
|
|
20231024,110800,30056375,4015,4015,4015,4015,18
|
|
20231024,110700,29984105,4000,4000,4000,4000,20
|
|
20231024,110600,29904105,4000,4000,4000,4000,0
|
|
20231024,110500,29904105,4000,4000,4000,4000,0
|
|
20231024,110400,29904105,4000,4000,4000,4000,150
|
|
20231024,110300,29304105,4005,4005,4005,4005,0
|
|
20231024,110200,29304105,4005,4005,4005,4005,1
|
|
20231024,110100,29300100,3995,3995,3995,3995,0
|
|
20231024,110000,29300100,3995,3995,3995,3995,0
|
|
20231024,105900,29300100,3995,3995,3995,3995,0
|
|
20231024,105800,29300100,3995,3995,3995,3995,0
|
|
20231024,105700,29300100,3995,4000,4000,3995,114
|
|
20231024,105600,28844620,4000,4000,4000,4000,0
|
|
20231024,105500,28844620,4000,4000,4000,4000,100
|
|
20231024,105400,28444620,4000,4000,4000,4000,0
|
|
20231024,105300,28444620,4000,4000,4000,4000,0
|
|
20231024,105200,28444620,4000,4000,4000,4000,0
|
|
20231024,105100,28444620,4000,4000,4000,4000,19
|
|
20231024,105000,28368620,4000,4000,4000,4000,0
|
|
20231024,104900,28368620,4000,4000,4000,4000,0
|
|
20231024,104800,28368620,4000,4000,4000,4000,29
|
|
20231024,104700,28252620,4000,4000,4000,4000,0
|
|
20231024,104600,28252620,4000,4000,4000,4000,1
|
|
20231024,104500,28248620,4005,4005,4005,4005,0
|
|
20231024,104400,28248620,4005,4005,4005,4005,50
|
|
20231024,104300,28048370,4005,4005,4005,4005,0
|
|
20231024,104200,28048370,4005,4005,4005,4005,20
|
|
20231024,104100,27968270,4005,4005,4005,4005,0
|
|
20231024,104000,27968270,4005,4005,4005,4005,0
|
|
20231024,103900,27968270,4005,4005,4005,4005,0
|
|
20231024,103800,27968270,4005,4005,4005,4005,0
|
|
20231024,103700,27968270,4005,4005,4005,4005,0
|
|
20231024,103600,27968270,4005,4005,4005,4005,62
|
|
20231024,103500,27719960,4010,4010,4010,4010,0
|
|
20231024,103400,27719960,4010,4000,4010,4000,11
|
|
20231024,103300,27675915,4005,4010,4010,4005,9
|
|
20231024,103200,27639845,4010,4010,4010,4010,1
|
|
20231024,103100,27635835,4015,4015,4015,4015,1
|
|
20231024,103000,27631820,4015,4015,4015,4015,0
|
|
20231024,102900,27631820,4015,4015,4015,4015,1
|
|
20231024,102800,27627805,4015,4015,4015,4015,2
|
|
20231024,102700,27619775,4000,4000,4000,4000,1
|
|
20231024,102600,27615775,4015,3995,4015,3995,87
|
|
20231024,102500,27267470,4000,4000,4000,4000,408
|
|
20231024,102400,25635470,4000,4000,4000,4000,40
|
|
20231024,102300,25475470,4000,4000,4000,4000,0
|
|
20231024,102200,25475470,4000,4000,4000,4000,156
|
|
20231024,102100,24851470,4000,4000,4000,4000,0
|
|
20231024,102000,24851470,4000,4000,4000,4000,346
|
|
20231024,101900,23467470,4000,4010,4010,4000,602
|
|
20231024,101800,21056265,4010,4010,4010,4010,217
|
|
20231024,101700,20186095,4010,4010,4010,4010,50
|
|
20231024,101600,19985595,4015,4025,4025,4015,1224
|
|
20231024,101500,15068205,4025,4035,4035,4025,209
|
|
20231024,101400,14225625,4035,4035,4035,4035,0
|
|
20231024,101300,14225625,4035,4040,4040,4035,130
|
|
20231024,101200,13700575,4050,4050,4050,4050,100
|
|
20231024,101100,13295575,4040,4040,4040,4040,0
|
|
20231024,101000,13295575,4040,4040,4040,4040,0
|
|
20231024,100900,13295575,4040,4040,4040,4040,0
|
|
20231024,100800,13295575,4040,4040,4040,4040,150
|
|
20231024,100700,12689575,4035,4040,4040,4035,13
|
|
20231024,100600,12637070,4040,4040,4040,4040,0
|
|
20231024,100500,12637070,4040,4040,4040,4040,110
|
|
20231024,100400,12192670,4040,4035,4040,4035,109
|
|
20231024,100300,11752845,4030,4030,4030,4030,0
|
|
20231024,100200,11752845,4030,4030,4030,4030,0
|
|
20231024,100100,11752845,4030,4030,4030,4030,0
|
|
20231024,100000,11752845,4030,4030,4030,4030,0
|
|
20231024,095900,11752845,4030,4030,4030,4030,63
|
|
20231024,095800,11498955,4035,4035,4035,4035,0
|
|
20231024,095700,11498955,4035,4035,4035,4035,20
|
|
20231024,095600,11418255,4030,4030,4030,4030,0
|
|
20231024,095500,11418255,4030,4030,4030,4030,0
|
|
20231024,095400,11418255,4030,4030,4030,4030,0
|
|
20231024,095300,11418255,4030,4030,4030,4030,0
|
|
20231024,095200,11418255,4030,4030,4030,4030,0
|
|
20231024,095100,11418255,4030,4030,4030,4030,87
|
|
20231024,095000,11067645,4030,4035,4035,4030,213
|
|
20231024,094900,10208800,4040,4050,4050,4040,120
|
|
20231024,094800,9723245,4050,4050,4050,4050,0
|
|
20231024,094700,9723245,4050,4050,4050,4050,170
|
|
20231024,094600,9034745,4060,4050,4060,4050,244
|
|
20231024,094500,8046225,4050,4050,4050,4050,0
|
|
20231024,094400,8046225,4050,4050,4050,4050,0
|
|
20231024,094300,8046225,4050,4050,4050,4050,118
|
|
20231024,094200,7568325,4055,4055,4055,4055,0
|
|
20231024,094100,7568325,4055,4055,4055,4055,284
|
|
20231024,094000,6416705,4055,4055,4055,4055,0
|
|
20231024,093900,6416705,4055,4055,4055,4055,35
|
|
20231024,093800,6274780,4065,4060,4065,4060,31
|
|
20231024,093700,6148905,4060,4060,4060,4060,0
|
|
20231024,093600,6148905,4060,4060,4060,4060,0
|
|
20231024,093500,6148905,4060,4060,4060,4060,0
|
|
20231024,093400,6148905,4060,4060,4060,4060,1
|
|
20231024,093300,6144845,4055,4075,4075,4055,215
|
|
20231024,093200,5272805,4075,4075,4075,4075,4
|
|
20231024,093100,5256505,4060,4060,4060,4060,0
|
|
20231024,093000,5256505,4060,4060,4060,4060,1
|
|
20231024,092900,5252445,4075,4075,4075,4075,1
|
|
20231024,092800,5248370,4075,4075,4075,4075,0
|
|
20231024,092700,5248370,4075,4075,4075,4075,0
|
|
20231024,092600,5248370,4075,4075,4075,4075,0
|
|
20231024,092500,5248370,4075,4075,4075,4075,0
|
|
20231024,092400,5248370,4075,4075,4075,4075,0
|
|
20231024,092300,5248370,4075,4075,4075,4075,0
|
|
20231024,092200,5248370,4075,4075,4075,4075,18
|
|
20231024,092100,5175020,4075,4075,4075,4075,0
|
|
20231024,092000,5175020,4075,4075,4075,4075,2
|
|
20231024,091900,5166870,4085,4085,4085,4085,2
|
|
20231024,091800,5158700,4090,4090,4090,4090,0
|
|
20231024,091700,5158700,4090,4090,4090,4090,60
|
|
20231024,091600,4913300,4095,4095,4095,4095,10
|
|
20231024,091500,4872350,4090,4090,4090,4090,0
|
|
20231024,091400,4872350,4090,4090,4090,4090,95
|
|
20231024,091300,4483800,4100,4095,4100,4090,67
|
|
20231024,091200,4209455,4105,4105,4105,4105,0
|
|
20231024,091100,4209455,4105,4105,4105,4105,0
|
|
20231024,091000,4209455,4105,4105,4105,4105,55
|
|
20231024,090900,3983680,4105,4105,4105,4105,2
|
|
20231024,090800,3975470,4105,4105,4105,4105,1
|
|
20231024,090700,3971365,4105,4105,4105,4105,1
|
|
20231024,090600,3967260,4100,4095,4100,4095,4
|
|
20231024,090500,3950865,4090,4090,4090,4090,120
|
|
20231024,090400,3460065,4090,4090,4090,4090,1
|
|
20231024,090300,3455975,4090,4085,4090,4085,8
|
|
20231024,090200,3423290,4085,4085,4085,4085,3
|
|
20231024,090100,3411035,4085,4085,4085,4085,18
|
|
20231024,090000,3337505,4085,4055,4085,4055,823
|