592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231024,184900,2362578575,4850,4850,4850,4850,3498
|
|
20231024,184800,2362578575,4850,4850,4850,4850,0
|
|
20231024,184700,2362578575,4850,4850,4850,4850,0
|
|
20231024,184600,2362578575,4850,4850,4850,4850,0
|
|
20231024,184500,2362578575,4850,4850,4850,4850,0
|
|
20231024,184400,2362578575,4850,4850,4850,4850,0
|
|
20231024,184300,2362578575,4850,4850,4850,4850,0
|
|
20231024,184200,2362578575,4850,4850,4850,4850,0
|
|
20231024,184100,2362578575,4850,4850,4850,4850,0
|
|
20231024,184000,2362578575,4850,4850,4850,4850,0
|
|
20231024,183900,2362578575,4850,4850,4850,4850,0
|
|
20231024,183800,2362578575,4850,4850,4850,4850,0
|
|
20231024,183700,2362578575,4850,4850,4850,4850,0
|
|
20231024,183600,2362578575,4850,4850,4850,4850,0
|
|
20231024,183500,2362578575,4850,4850,4850,4850,0
|
|
20231024,183400,2362578575,4850,4850,4850,4850,0
|
|
20231024,183300,2362578575,4850,4850,4850,4850,0
|
|
20231024,183200,2362578575,4850,4850,4850,4850,0
|
|
20231024,183100,2362578575,4850,4850,4850,4850,0
|
|
20231024,183000,2362578575,4850,4850,4850,4850,0
|
|
20231024,182900,2362578575,4850,4850,4850,4850,0
|
|
20231024,182800,2362578575,4850,4850,4850,4850,0
|
|
20231024,182700,2362578575,4850,4850,4850,4850,0
|
|
20231024,182600,2362578575,4850,4850,4850,4850,0
|
|
20231024,182500,2362578575,4850,4850,4850,4850,0
|
|
20231024,182400,2362578575,4850,4850,4850,4850,0
|
|
20231024,182300,2362578575,4850,4850,4850,4850,0
|
|
20231024,182200,2362578575,4850,4850,4850,4850,0
|
|
20231024,182100,2362578575,4850,4850,4850,4850,0
|
|
20231024,182000,2362578575,4850,4850,4850,4850,0
|
|
20231024,181900,2362578575,4850,4850,4850,4850,3498
|
|
20231024,181800,2362578575,4850,4850,4850,4850,0
|
|
20231024,181700,2362578575,4850,4850,4850,4850,0
|
|
20231024,181600,2362578575,4850,4850,4850,4850,0
|
|
20231024,181500,2362578575,4850,4850,4850,4850,0
|
|
20231024,181400,2362578575,4850,4850,4850,4850,0
|
|
20231024,181300,2362578575,4850,4850,4850,4850,0
|
|
20231024,181200,2362578575,4850,4850,4850,4850,0
|
|
20231024,181100,2362578575,4850,4850,4850,4850,0
|
|
20231024,181000,2362578575,4850,4850,4850,4850,0
|
|
20231024,180900,2362578575,4850,4850,4850,4850,0
|
|
20231024,180800,2362578575,4850,4850,4850,4850,0
|
|
20231024,180700,2362578575,4850,4850,4850,4850,0
|
|
20231024,180600,2362578575,4850,4850,4850,4850,0
|
|
20231024,180500,2362578575,4850,4850,4850,4850,0
|
|
20231024,180400,2362578575,4850,4850,4850,4850,0
|
|
20231024,180300,2362578575,4850,4850,4850,4850,0
|
|
20231024,180200,2362578575,4850,4850,4850,4850,0
|
|
20231024,180100,2362578575,4850,4850,4850,4850,0
|
|
20231024,180000,2362578575,4850,4850,4850,4850,0
|
|
20231024,175900,2362578575,4850,4850,4850,4850,0
|
|
20231024,175800,2362578575,4850,4850,4850,4850,0
|
|
20231024,175700,2362578575,4850,4850,4850,4850,0
|
|
20231024,175600,2362578575,4850,4850,4850,4850,0
|
|
20231024,175500,2362578575,4850,4850,4850,4850,0
|
|
20231024,175400,2362578575,4850,4850,4850,4850,0
|
|
20231024,175300,2362578575,4850,4850,4850,4850,0
|
|
20231024,175200,2362578575,4850,4850,4850,4850,0
|
|
20231024,175100,2362578575,4850,4850,4850,4850,0
|
|
20231024,175000,2362578575,4850,4850,4850,4850,0
|
|
20231024,174900,2362578575,4850,4850,4850,4850,3498
|
|
20231024,174800,2362578575,4850,4850,4850,4850,0
|
|
20231024,174700,2362578575,4850,4850,4850,4850,0
|
|
20231024,174600,2362578575,4850,4850,4850,4850,0
|
|
20231024,174500,2362578575,4850,4850,4850,4850,0
|
|
20231024,174400,2362578575,4850,4850,4850,4850,0
|
|
20231024,174300,2362578575,4850,4850,4850,4850,0
|
|
20231024,174200,2362578575,4850,4850,4850,4850,0
|
|
20231024,174100,2362578575,4850,4850,4850,4850,0
|
|
20231024,174000,2362578575,4850,4850,4850,4850,0
|
|
20231024,173900,2362578575,4850,4850,4850,4850,0
|
|
20231024,173800,2362578575,4850,4850,4850,4850,0
|
|
20231024,173700,2362578575,4850,4850,4850,4850,0
|
|
20231024,173600,2362578575,4850,4850,4850,4850,0
|
|
20231024,173500,2362578575,4850,4850,4850,4850,0
|
|
20231024,173400,2362578575,4850,4850,4850,4850,0
|
|
20231024,173300,2362578575,4850,4850,4850,4850,0
|
|
20231024,173200,2362578575,4850,4850,4850,4850,0
|
|
20231024,173100,2362578575,4850,4850,4850,4850,0
|
|
20231024,173000,2362578575,4850,4850,4850,4850,0
|
|
20231024,172900,2362578575,4850,4850,4850,4850,0
|
|
20231024,172800,2362578575,4850,4850,4850,4850,0
|
|
20231024,172700,2362578575,4850,4850,4850,4850,0
|
|
20231024,172600,2362578575,4850,4850,4850,4850,0
|
|
20231024,172500,2362578575,4850,4850,4850,4850,0
|
|
20231024,172400,2362578575,4850,4850,4850,4850,0
|
|
20231024,172300,2362578575,4850,4850,4850,4850,0
|
|
20231024,172200,2362578575,4850,4850,4850,4850,0
|
|
20231024,172100,2362578575,4850,4850,4850,4850,0
|
|
20231024,172000,2362578575,4850,4850,4850,4850,0
|
|
20231024,171900,2362578575,4850,4850,4850,4850,3498
|
|
20231024,171800,2362578575,4850,4850,4850,4850,0
|
|
20231024,171700,2362578575,4850,4850,4850,4850,0
|
|
20231024,171600,2362578575,4850,4850,4850,4850,0
|
|
20231024,171500,2362578575,4850,4850,4850,4850,0
|
|
20231024,171400,2362578575,4850,4850,4850,4850,0
|
|
20231024,171300,2362578575,4850,4850,4850,4850,0
|
|
20231024,171200,2362578575,4850,4850,4850,4850,0
|
|
20231024,171100,2362578575,4850,4850,4850,4850,0
|
|
20231024,171000,2362578575,4850,4850,4850,4850,0
|
|
20231024,170900,2362578575,4850,4850,4850,4850,0
|
|
20231024,170800,2362578575,4850,4850,4850,4850,0
|
|
20231024,170700,2362578575,4850,4850,4850,4850,0
|
|
20231024,170600,2362578575,4850,4850,4850,4850,0
|
|
20231024,170500,2362578575,4850,4850,4850,4850,0
|
|
20231024,170400,2362578575,4850,4850,4850,4850,0
|
|
20231024,170300,2362578575,4850,4850,4850,4850,0
|
|
20231024,170200,2362578575,4850,4850,4850,4850,0
|
|
20231024,170100,2362578575,4850,4850,4850,4850,0
|
|
20231024,170000,2362578575,4850,4850,4850,4850,0
|
|
20231024,165900,2362578575,4850,4850,4850,4850,0
|
|
20231024,165800,2362578575,4850,4850,4850,4850,0
|
|
20231024,165700,2362578575,4850,4850,4850,4850,0
|
|
20231024,165600,2362578575,4850,4850,4850,4850,0
|
|
20231024,165500,2362578575,4850,4850,4850,4850,0
|
|
20231024,165400,2362578575,4850,4850,4850,4850,0
|
|
20231024,165300,2362578575,4850,4850,4850,4850,0
|
|
20231024,165200,2362578575,4850,4850,4850,4850,0
|
|
20231024,165100,2362578575,4850,4850,4850,4850,0
|
|
20231024,165000,2362578575,4850,4850,4850,4850,0
|
|
20231024,164900,2362578575,4850,4850,4850,4850,3498
|
|
20231024,164800,2362578575,4850,4850,4850,4850,0
|
|
20231024,164700,2362578575,4850,4850,4850,4850,0
|
|
20231024,164600,2362578575,4850,4850,4850,4850,0
|
|
20231024,164500,2362578575,4850,4850,4850,4850,0
|
|
20231024,164400,2362578575,4850,4850,4850,4850,0
|
|
20231024,164300,2362578575,4850,4850,4850,4850,0
|
|
20231024,164200,2362578575,4850,4850,4850,4850,0
|
|
20231024,164100,2362578575,4850,4850,4850,4850,0
|
|
20231024,164000,2362578575,4850,4850,4850,4850,0
|
|
20231024,163900,2362578575,4850,4850,4850,4850,0
|
|
20231024,163800,2362578575,4850,4850,4850,4850,0
|
|
20231024,163700,2362578575,4850,4850,4850,4850,0
|
|
20231024,163600,2362578575,4850,4850,4850,4850,0
|
|
20231024,163500,2362578575,4850,4850,4850,4850,0
|
|
20231024,163400,2362578575,4850,4850,4850,4850,0
|
|
20231024,163300,2362578575,4850,4850,4850,4850,0
|
|
20231024,163200,2362578575,4850,4850,4850,4850,0
|
|
20231024,163100,2362578575,4850,4850,4850,4850,0
|
|
20231024,163000,2362578575,4850,4850,4850,4850,0
|
|
20231024,162900,2362578575,4850,4850,4850,4850,0
|
|
20231024,162800,2362578575,4850,4850,4850,4850,0
|
|
20231024,162700,2362578575,4850,4850,4850,4850,0
|
|
20231024,162600,2362578575,4850,4850,4850,4850,0
|
|
20231024,162500,2362578575,4850,4850,4850,4850,0
|
|
20231024,162400,2362578575,4850,4850,4850,4850,0
|
|
20231024,162300,2362578575,4850,4850,4850,4850,0
|
|
20231024,162200,2362578575,4850,4850,4850,4850,0
|
|
20231024,162100,2362578575,4850,4850,4850,4850,0
|
|
20231024,162000,2362578575,4850,4850,4850,4850,0
|
|
20231024,161900,2362578575,4850,4850,4850,4850,3498
|
|
20231024,161800,2362578575,4850,4850,4850,4850,0
|
|
20231024,161700,2362578575,4850,4850,4850,4850,0
|
|
20231024,161600,2362578575,4850,4850,4850,4850,0
|
|
20231024,161500,2362578575,4850,4850,4850,4850,0
|
|
20231024,161400,2362578575,4850,4850,4850,4850,0
|
|
20231024,161300,2362578575,4850,4850,4850,4850,0
|
|
20231024,161200,2362578575,4850,4850,4850,4850,0
|
|
20231024,161100,2362578575,4850,4850,4850,4850,0
|
|
20231024,161000,2362578575,4850,4850,4850,4850,0
|
|
20231024,160900,2362578575,4850,4850,4850,4850,0
|
|
20231024,160800,2362578575,4850,4850,4850,4850,0
|
|
20231024,160700,2362578575,4850,4850,4850,4850,0
|
|
20231024,160600,2362578575,4850,4850,4850,4850,0
|
|
20231024,160500,2362578575,4850,4850,4850,4850,0
|
|
20231024,160400,2362578575,4850,4850,4850,4850,0
|
|
20231024,160300,2362578575,4850,4850,4850,4850,0
|
|
20231024,160200,2362578575,4850,4850,4850,4850,0
|
|
20231024,160100,2362578575,4850,4850,4850,4850,0
|
|
20231024,160000,2362578575,4850,4850,4850,4850,0
|
|
20231024,155900,2362578575,4850,4850,4850,4850,0
|
|
20231024,155800,2362578575,4850,4850,4850,4850,0
|
|
20231024,155700,2362578575,4850,4850,4850,4850,0
|
|
20231024,155600,2362578575,4850,4850,4850,4850,0
|
|
20231024,155500,2362578575,4850,4850,4850,4850,0
|
|
20231024,155400,2362578575,4850,4850,4850,4850,0
|
|
20231024,155300,2362578575,4850,4850,4850,4850,0
|
|
20231024,155200,2362578575,4850,4850,4850,4850,0
|
|
20231024,155100,2362578575,4850,4850,4850,4850,0
|
|
20231024,155000,2362578575,4850,4850,4850,4850,0
|
|
20231024,154900,2362578575,4850,4850,4850,4850,3498
|
|
20231024,154800,2362578575,4850,4850,4850,4850,0
|
|
20231024,154700,2362578575,4850,4850,4850,4850,0
|
|
20231024,154600,2362578575,4850,4850,4850,4850,0
|
|
20231024,154500,2362578575,4850,4850,4850,4850,0
|
|
20231024,154400,2362578575,4850,4850,4850,4850,0
|
|
20231024,154300,2362578575,4850,4850,4850,4850,0
|
|
20231024,154200,2362578575,4850,4850,4850,4850,0
|
|
20231024,154100,2362578575,4850,4850,4850,4850,0
|
|
20231024,154000,2362578575,4850,4850,4850,4850,0
|
|
20231024,153900,2362578575,4850,4850,4850,4850,0
|
|
20231024,153800,2362578575,4850,4850,4850,4850,0
|
|
20231024,153700,2362578575,4850,4850,4850,4850,0
|
|
20231024,153600,2362578575,4850,4850,4850,4850,0
|
|
20231024,153500,2362578575,4850,4850,4850,4850,0
|
|
20231024,153400,2362578575,4850,4850,4850,4850,0
|
|
20231024,153300,2362578575,4850,4850,4850,4850,0
|
|
20231024,153200,2362578575,4850,4850,4850,4850,0
|
|
20231024,153100,2362578575,4850,4850,4850,4850,0
|
|
20231024,153000,2362578575,4850,4850,4850,4850,3498
|
|
20231024,152900,2345613275,4910,4910,4910,4910,0
|
|
20231024,152800,2345613275,4910,4910,4910,4910,0
|
|
20231024,152700,2345613275,4910,4910,4910,4910,0
|
|
20231024,152600,2345613275,4910,4910,4910,4910,0
|
|
20231024,152500,2345613275,4910,4910,4910,4910,0
|
|
20231024,152400,2345613275,4910,4910,4910,4910,0
|
|
20231024,152300,2345613275,4910,4910,4910,4910,0
|
|
20231024,152200,2345613275,4910,4910,4910,4910,0
|
|
20231024,152100,2345613275,4910,4910,4910,4910,0
|
|
20231024,152000,2345613275,4910,4910,4910,4910,0
|
|
20231024,151900,2345613275,4910,4910,4910,4910,208
|
|
20231024,151800,2344591995,4920,4920,4920,4920,11
|
|
20231024,151700,2344537875,4915,4910,4915,4910,4070
|
|
20231024,151600,2324535430,4915,4915,4915,4915,1
|
|
20231024,151500,2324530515,4855,4855,4855,4855,500
|
|
20231024,151400,2322103015,4850,4905,4905,4850,4045
|
|
20231024,151300,2302414905,4900,4920,4920,4900,2267
|
|
20231024,151200,2291293580,4920,4920,4920,4920,0
|
|
20231024,151100,2291293580,4920,4910,4920,4910,606
|
|
20231024,151000,2288313160,4920,4920,4920,4920,30
|
|
20231024,150900,2288165560,4920,4915,4920,4910,573
|
|
20231024,150800,2285348210,4920,4920,4920,4920,11
|
|
20231024,150700,2285294090,4915,4915,4915,4915,638
|
|
20231024,150600,2282158320,4905,4905,4905,4905,321
|
|
20231024,150500,2280583815,4920,4920,4920,4920,1
|
|
20231024,150400,2280578895,4920,4905,4920,4905,6
|
|
20231024,150300,2280549450,4920,4900,4920,4900,125
|
|
20231024,150200,2279936690,4930,4930,4930,4930,0
|
|
20231024,150100,2279936690,4930,4930,4930,4930,0
|
|
20231024,150000,2279936690,4930,4930,4930,4930,6
|
|
20231024,145900,2279907110,4930,4930,4930,4925,4376
|
|
20231024,145800,2258341180,4925,4920,4930,4920,6050
|
|
20231024,145700,2228540080,4925,4925,4925,4925,1
|
|
20231024,145600,2228535155,4900,4910,4910,4900,2500
|
|
20231024,145500,2216276855,4910,4920,4920,4910,1956
|
|
20231024,145400,2206662605,4925,4920,4925,4920,31
|
|
20231024,145300,2206510080,4920,4915,4925,4910,2016
|
|
20231024,145200,2196596355,4910,4900,4910,4900,8805
|
|
20231024,145100,2153403440,4900,4900,4900,4900,0
|
|
20231024,145000,2153403440,4900,4900,4900,4900,700
|
|
20231024,144900,2149973440,4900,4900,4900,4900,0
|
|
20231024,144800,2149973440,4900,4880,4900,4880,21
|
|
20231024,144700,2149870800,4855,4875,4875,4855,1000
|
|
20231024,144600,2145008800,4875,4875,4875,4875,80
|
|
20231024,144500,2144618800,4880,4880,4880,4880,0
|
|
20231024,144400,2144618800,4880,4880,4880,4880,300
|
|
20231024,144300,2143154800,4880,4880,4880,4880,500
|
|
20231024,144200,2140714800,4880,4880,4880,4880,100
|
|
20231024,144100,2140226800,4880,4890,4890,4880,1010
|
|
20231024,144000,2135288000,4885,4890,4890,4885,1878
|
|
20231024,143900,2126111470,4885,4885,4885,4885,179
|
|
20231024,143800,2125237055,4885,4885,4900,4885,812
|
|
20231024,143700,2121269820,4900,4900,4900,4900,0
|
|
20231024,143600,2121269820,4900,4900,4900,4900,0
|
|
20231024,143500,2121269820,4900,4900,4900,4900,1897
|
|
20231024,143400,2111974520,4900,4885,4900,4885,210
|
|
20231024,143300,2110945670,4890,4890,4890,4890,300
|
|
20231024,143200,2109478670,4905,4905,4905,4905,100
|
|
20231024,143100,2108988170,4905,4905,4905,4905,821
|
|
20231024,143000,2104961165,4880,4880,4880,4880,0
|
|
20231024,142900,2104961165,4880,4880,4880,4880,0
|
|
20231024,142800,2104961165,4880,4905,4905,4880,81
|
|
20231024,142700,2104565860,4875,4875,4875,4875,458
|
|
20231024,142600,2102333110,4905,4905,4905,4905,0
|
|
20231024,142500,2102333110,4905,4905,4905,4905,0
|
|
20231024,142400,2102333110,4905,4880,4905,4880,200
|
|
20231024,142300,2101352135,4850,4850,4850,4850,0
|
|
20231024,142200,2101352135,4850,4885,4885,4850,6000
|
|
20231024,142100,2072214720,4880,4885,4885,4880,5000
|
|
20231024,142000,2047808540,4880,4880,4880,4880,0
|
|
20231024,141900,2047808540,4880,4880,4880,4880,50
|
|
20231024,141800,2047564540,4900,4905,4905,4900,215
|
|
20231024,141700,2046511035,4880,4880,4880,4880,5000
|
|
20231024,141600,2022111035,4880,4880,4880,4880,10037
|
|
20231024,141500,1973130475,4900,4895,4900,4870,5110
|
|
20231024,141400,1948225460,4875,4875,4875,4875,0
|
|
20231024,141300,1948225460,4875,4900,4905,4875,6729
|
|
20231024,141200,1915374695,4905,4880,4905,4880,6548
|
|
20231024,141100,1883370115,4900,4890,4900,4890,1055
|
|
20231024,141000,1878203265,4875,4870,4875,4870,7893
|
|
20231024,140900,1839725890,4850,4865,4865,4850,3089
|
|
20231024,140800,1824736405,4865,4865,4865,4865,1011
|
|
20231024,140700,1819817890,4875,4875,4875,4875,699
|
|
20231024,140600,1816410265,4865,4865,4865,4865,0
|
|
20231024,140500,1816410265,4865,4885,4890,4865,2789
|
|
20231024,140400,1802799990,4880,4875,4880,4875,811
|
|
20231024,140300,1798844855,4875,4865,4875,4865,4622
|
|
20231024,140200,1776351845,4865,4865,4865,4865,0
|
|
20231024,140100,1776351845,4865,4845,4865,4845,2363
|
|
20231024,140000,1764885150,4845,4845,4845,4845,792
|
|
20231024,135900,1761047910,4845,4845,4845,4845,201
|
|
20231024,135800,1760074065,4845,4845,4845,4845,0
|
|
20231024,135700,1760074065,4845,4845,4845,4845,0
|
|
20231024,135600,1760074065,4845,4845,4845,4845,0
|
|
20231024,135500,1760074065,4845,4845,4845,4845,143
|
|
20231024,135400,1759381230,4845,4845,4845,4845,213
|
|
20231024,135300,1758349245,4830,4840,4840,4830,561
|
|
20231024,135200,1755636800,4845,4845,4845,4845,876
|
|
20231024,135100,1751392580,4850,4850,4850,4850,100
|
|
20231024,135000,1750907580,4870,4870,4870,4870,0
|
|
20231024,134900,1750907580,4870,4870,4870,4870,0
|
|
20231024,134800,1750907580,4870,4870,4870,4870,30
|
|
20231024,134700,1750761480,4870,4870,4870,4870,1
|
|
20231024,134600,1750756610,4845,4845,4845,4845,0
|
|
20231024,134500,1750756610,4845,4845,4845,4845,200
|
|
20231024,134400,1749787610,4850,4850,4850,4850,0
|
|
20231024,134300,1749787610,4850,4850,4850,4850,0
|
|
20231024,134200,1749787610,4850,4850,4850,4850,0
|
|
20231024,134100,1749787610,4850,4850,4850,4850,0
|
|
20231024,134000,1749787610,4850,4855,4855,4850,476
|
|
20231024,133900,1747478685,4870,4870,4870,4870,1514
|
|
20231024,133800,1740105505,4875,4875,4875,4875,0
|
|
20231024,133700,1740105505,4875,4830,4875,4830,276
|
|
20231024,133600,1738769495,4830,4840,4840,4830,785
|
|
20231024,133500,1734970455,4845,4845,4845,4845,484
|
|
20231024,133400,1732625475,4880,4880,4880,4880,0
|
|
20231024,133300,1732625475,4880,4845,4880,4845,1000
|
|
20231024,133200,1727764925,4815,4815,4815,4815,0
|
|
20231024,133100,1727764925,4815,4815,4815,4815,0
|
|
20231024,133000,1727764925,4815,4820,4820,4815,72
|
|
20231024,132900,1727418120,4820,4830,4830,4820,700
|
|
20231024,132800,1724043140,4820,4820,4820,4820,0
|
|
20231024,132700,1724043140,4820,4820,4820,4820,0
|
|
20231024,132600,1724043140,4820,4830,4830,4820,2001
|
|
20231024,132500,1714398015,4825,4825,4825,4825,0
|
|
20231024,132400,1714398015,4825,4875,4875,4820,5667
|
|
20231024,132300,1687054960,4840,4855,4855,4840,200
|
|
20231024,132200,1686086070,4840,4855,4855,4840,4340
|
|
20231024,132100,1665078485,4855,4855,4855,4855,0
|
|
20231024,132000,1665078485,4855,4855,4855,4855,100
|
|
20231024,131900,1664592985,4855,4855,4855,4855,30
|
|
20231024,131800,1664447335,4855,4875,4875,4855,1951
|
|
20231024,131700,1654966330,4870,4875,4875,4870,1022
|
|
20231024,131600,1649987865,4880,4885,4885,4875,1200
|
|
20231024,131500,1644132735,4900,4900,4900,4900,550
|
|
20231024,131400,1641437735,4885,4885,4885,4885,0
|
|
20231024,131300,1641437735,4885,4885,4885,4885,0
|
|
20231024,131200,1641437735,4885,4880,4885,4880,1318
|
|
20231024,131100,1635004800,4880,4880,4885,4880,832
|
|
20231024,131000,1630944585,4875,4885,4885,4875,537
|
|
20231024,130900,1628324550,4875,4875,4875,4875,0
|
|
20231024,130800,1628324550,4875,4880,4880,4875,50
|
|
20231024,130700,1628080675,4880,4885,4885,4880,515
|
|
20231024,130600,1625567225,4880,4880,4880,4880,0
|
|
20231024,130500,1625567225,4880,4880,4880,4880,0
|
|
20231024,130400,1625567225,4880,4880,4880,4880,0
|
|
20231024,130300,1625567225,4880,4880,4880,4880,0
|
|
20231024,130200,1625567225,4880,4880,4880,4880,0
|
|
20231024,130100,1625567225,4880,4895,4895,4880,500
|
|
20231024,130000,1623125155,4895,4900,4900,4895,10
|
|
20231024,125900,1623076160,4900,4900,4900,4900,1
|
|
20231024,125800,1623071260,4900,4900,4900,4900,20
|
|
20231024,125700,1622973260,4900,4900,4900,4900,500
|
|
20231024,125600,1620523260,4895,4895,4895,4895,0
|
|
20231024,125500,1620523260,4895,4895,4895,4895,0
|
|
20231024,125400,1620523260,4895,4895,4895,4895,55
|
|
20231024,125300,1620254035,4900,4900,4900,4900,50
|
|
20231024,125200,1620009035,4910,4910,4910,4910,0
|
|
20231024,125100,1620009035,4910,4910,4910,4910,0
|
|
20231024,125000,1620009035,4910,4910,4910,4910,0
|
|
20231024,124900,1620009035,4910,4910,4910,4910,0
|
|
20231024,124800,1620009035,4910,4910,4910,4910,0
|
|
20231024,124700,1620009035,4910,4910,4910,4910,37
|
|
20231024,124600,1619827365,4910,4910,4910,4910,1
|
|
20231024,124500,1619822455,4890,4890,4890,4890,0
|
|
20231024,124400,1619822455,4890,4890,4890,4890,0
|
|
20231024,124300,1619822455,4890,4890,4890,4890,16
|
|
20231024,124200,1619744215,4880,4880,4880,4880,0
|
|
20231024,124100,1619744215,4880,4880,4880,4880,104
|
|
20231024,124000,1619236695,4885,4890,4890,4885,884
|
|
20231024,123900,1614917435,4895,4895,4895,4895,407
|
|
20231024,123800,1612925170,4910,4910,4910,4910,0
|
|
20231024,123700,1612925170,4910,4910,4910,4910,0
|
|
20231024,123600,1612925170,4910,4910,4910,4910,0
|
|
20231024,123500,1612925170,4910,4910,4910,4910,1
|
|
20231024,123400,1612920260,4910,4910,4910,4910,98
|
|
20231024,123300,1612439080,4910,4910,4910,4910,1
|
|
20231024,123200,1612434170,4910,4910,4910,4910,0
|
|
20231024,123100,1612434170,4910,4910,4910,4910,0
|
|
20231024,123000,1612434170,4910,4910,4910,4910,278
|
|
20231024,122900,1611069190,4900,4900,4900,4900,45
|
|
20231024,122800,1610848690,4900,4900,4900,4900,0
|
|
20231024,122700,1610848690,4900,4900,4900,4900,0
|
|
20231024,122600,1610848690,4900,4900,4900,4900,0
|
|
20231024,122500,1610848690,4900,4900,4900,4900,73
|
|
20231024,122400,1610490990,4900,4900,4900,4900,0
|
|
20231024,122300,1610490990,4900,4900,4900,4900,0
|
|
20231024,122200,1610490990,4900,4900,4900,4900,0
|
|
20231024,122100,1610490990,4900,4900,4900,4900,0
|
|
20231024,122000,1610490990,4900,4900,4900,4900,0
|
|
20231024,121900,1610490990,4900,4900,4900,4900,0
|
|
20231024,121800,1610490990,4900,4900,4900,4900,100
|
|
20231024,121700,1610000990,4900,4900,4900,4900,0
|
|
20231024,121600,1610000990,4900,4900,4900,4900,0
|
|
20231024,121500,1610000990,4900,4900,4900,4900,1
|
|
20231024,121400,1609996090,4905,4905,4905,4905,185
|
|
20231024,121300,1609088665,4905,4905,4905,4905,15
|
|
20231024,121200,1609015090,4910,4910,4910,4910,0
|
|
20231024,121100,1609015090,4910,4910,4910,4910,1
|
|
20231024,121000,1609010180,4920,4920,4920,4920,0
|
|
20231024,120900,1609010180,4920,4920,4920,4920,0
|
|
20231024,120800,1609010180,4920,4920,4920,4920,0
|
|
20231024,120700,1609010180,4920,4920,4920,4920,1
|
|
20231024,120600,1609005260,4920,4920,4920,4920,0
|
|
20231024,120500,1609005260,4920,4920,4920,4920,0
|
|
20231024,120400,1609005260,4920,4920,4920,4920,0
|
|
20231024,120300,1609005260,4920,4920,4920,4920,3
|
|
20231024,120200,1608990500,4900,4910,4910,4900,501
|
|
20231024,120100,1606533100,4920,4925,4925,4920,731
|
|
20231024,120000,1602934925,4925,4935,4935,4925,700
|
|
20231024,115900,1599485425,4925,4925,4925,4925,34
|
|
20231024,115800,1599317975,4925,4930,4930,4925,500
|
|
20231024,115700,1596854475,4925,4925,4925,4925,0
|
|
20231024,115600,1596854475,4925,4930,4930,4925,3000
|
|
20231024,115500,1582077000,4930,4935,4935,4930,981
|
|
20231024,115400,1577238070,4935,4935,4935,4935,50
|
|
20231024,115300,1576991320,4940,4940,4940,4940,2
|
|
20231024,115200,1576981440,4930,4930,4930,4930,0
|
|
20231024,115100,1576981440,4930,4930,4930,4930,0
|
|
20231024,115000,1576981440,4930,4930,4930,4930,3
|
|
20231024,114900,1576966650,4930,4930,4930,4930,10
|
|
20231024,114800,1576917350,4940,4940,4940,4940,0
|
|
20231024,114700,1576917350,4940,4930,4940,4930,246
|
|
20231024,114600,1575702370,4940,4940,4940,4940,0
|
|
20231024,114500,1575702370,4940,4940,4940,4940,0
|
|
20231024,114400,1575702370,4940,4940,4940,4940,0
|
|
20231024,114300,1575702370,4940,4940,4940,4940,0
|
|
20231024,114200,1575702370,4940,4940,4940,4940,0
|
|
20231024,114100,1575702370,4940,4940,4940,4940,10
|
|
20231024,114000,1575652970,4935,4935,4935,4935,0
|
|
20231024,113900,1575652970,4935,4935,4935,4935,0
|
|
20231024,113800,1575652970,4935,4935,4935,4935,0
|
|
20231024,113700,1575652970,4935,4935,4935,4935,0
|
|
20231024,113600,1575652970,4935,4935,4935,4935,5000
|
|
20231024,113500,1550977970,4920,4920,4920,4920,10
|
|
20231024,113400,1550928770,4935,4935,4935,4935,0
|
|
20231024,113300,1550928770,4935,4930,4935,4925,355
|
|
20231024,113200,1549179475,4935,4935,4935,4935,0
|
|
20231024,113100,1549179475,4935,4935,4935,4935,261
|
|
20231024,113000,1547891440,4935,4935,4935,4935,0
|
|
20231024,112900,1547891440,4935,4935,4935,4935,100
|
|
20231024,112800,1547397940,4935,4935,4935,4935,1
|
|
20231024,112700,1547393005,4935,4935,4935,4935,0
|
|
20231024,112600,1547393005,4935,4935,4935,4935,100
|
|
20231024,112500,1546899505,4935,4930,4935,4930,1050
|
|
20231024,112400,1541722905,4930,4920,4930,4920,188
|
|
20231024,112300,1540797450,4915,4915,4915,4915,63
|
|
20231024,112200,1540487805,4915,4915,4915,4915,1367
|
|
20231024,112100,1533769000,4915,4915,4915,4915,0
|
|
20231024,112000,1533769000,4915,4915,4920,4915,1929
|
|
20231024,111900,1524286965,4915,4915,4915,4915,0
|
|
20231024,111800,1524286965,4915,4915,4915,4915,0
|
|
20231024,111700,1524286965,4915,4915,4915,4915,1
|
|
20231024,111600,1524282050,4915,4915,4915,4915,0
|
|
20231024,111500,1524282050,4915,4910,4915,4910,2407
|
|
20231024,111400,1512463540,4910,4890,4910,4890,5499
|
|
20231024,111300,1485535690,4890,4880,4890,4880,1600
|
|
20231024,111200,1477722215,4875,4875,4875,4875,0
|
|
20231024,111100,1477722215,4875,4875,4875,4875,0
|
|
20231024,111000,1477722215,4875,4875,4875,4875,583
|
|
20231024,110900,1474880090,4880,4880,4880,4880,0
|
|
20231024,110800,1474880090,4880,4880,4885,4880,2429
|
|
20231024,110700,1463026165,4880,4880,4880,4880,0
|
|
20231024,110600,1463026165,4880,4880,4880,4880,42
|
|
20231024,110500,1462821205,4880,4880,4890,4880,102
|
|
20231024,110400,1462323435,4885,4885,4885,4885,1000
|
|
20231024,110300,1457438435,4880,4880,4880,4880,50
|
|
20231024,110200,1457194435,4880,4885,4885,4880,200
|
|
20231024,110100,1456218425,4890,4885,4890,4885,3083
|
|
20231024,110000,1441155555,4885,4870,4885,4870,2495
|
|
20231024,105900,1428980965,4860,4860,4860,4860,0
|
|
20231024,105800,1428980965,4860,4860,4860,4860,0
|
|
20231024,105700,1428980965,4860,4860,4860,4860,10
|
|
20231024,105600,1428932365,4855,4855,4855,4855,0
|
|
20231024,105500,1428932365,4855,4855,4855,4855,500
|
|
20231024,105400,1426504865,4855,4855,4855,4855,0
|
|
20231024,105300,1426504865,4855,4855,4855,4855,0
|
|
20231024,105200,1426504865,4855,4880,4880,4855,2
|
|
20231024,105100,1426495130,4855,4860,4860,4855,26
|
|
20231024,105000,1426368850,4855,4855,4855,4855,200
|
|
20231024,104900,1425397850,4855,4855,4855,4855,0
|
|
20231024,104800,1425397850,4855,4855,4855,4855,0
|
|
20231024,104700,1425397850,4855,4855,4855,4855,0
|
|
20231024,104600,1425397850,4855,4855,4855,4855,0
|
|
20231024,104500,1425397850,4855,4855,4855,4855,3
|
|
20231024,104400,1425383285,4860,4860,4860,4860,55
|
|
20231024,104300,1425115985,4860,4860,4860,4860,22
|
|
20231024,104200,1425009065,4885,4885,4885,4885,0
|
|
20231024,104100,1425009065,4885,4885,4885,4885,0
|
|
20231024,104000,1425009065,4885,4885,4885,4885,0
|
|
20231024,103900,1425009065,4885,4885,4885,4885,0
|
|
20231024,103800,1425009065,4885,4885,4885,4885,99
|
|
20231024,103700,1424525450,4885,4885,4885,4885,368
|
|
20231024,103600,1422727770,4860,4860,4860,4860,20
|
|
20231024,103500,1422630570,4885,4885,4885,4885,0
|
|
20231024,103400,1422630570,4885,4870,4885,4870,460
|
|
20231024,103300,1420384530,4870,4865,4870,4865,809
|
|
20231024,103200,1416445945,4865,4860,4865,4860,215
|
|
20231024,103100,1415401040,4855,4855,4855,4855,0
|
|
20231024,103000,1415401040,4855,4855,4855,4855,520
|
|
20231024,102900,1412876440,4855,4855,4855,4855,98
|
|
20231024,102800,1412400650,4855,4855,4855,4855,0
|
|
20231024,102700,1412400650,4855,4855,4855,4855,100
|
|
20231024,102600,1411915150,4855,4855,4855,4855,0
|
|
20231024,102500,1411915150,4855,4860,4860,4855,487
|
|
20231024,102400,1409549830,4865,4865,4865,4865,0
|
|
20231024,102300,1409549830,4865,4870,4870,4865,1090
|
|
20231024,102200,1404244530,4875,4875,4875,4875,0
|
|
20231024,102100,1404244530,4875,4870,4875,4870,504
|
|
20231024,102000,1401787550,4870,4870,4880,4870,164
|
|
20231024,101900,1400988370,4880,4885,4885,4880,290
|
|
20231024,101800,1399573120,4885,4890,4890,4885,765
|
|
20231024,101700,1395833290,4890,4890,4890,4890,745
|
|
20231024,101600,1392190240,4890,4890,4890,4890,478
|
|
20231024,101500,1389852820,4890,4890,4890,4890,7
|
|
20231024,101400,1389818590,4890,4890,4890,4890,593
|
|
20231024,101300,1386918820,4885,4885,4890,4885,2472
|
|
20231024,101200,1374840580,4885,4870,4885,4870,99
|
|
20231024,101100,1374357715,4870,4870,4870,4870,200
|
|
20231024,101000,1373383715,4870,4870,4870,4870,41
|
|
20231024,100900,1373184045,4870,4890,4890,4870,304
|
|
20231024,100800,1371697525,4890,4890,4890,4890,1900
|
|
20231024,100700,1362406525,4885,4880,4885,4880,5374
|
|
20231024,100600,1336179060,4880,4870,4880,4860,1064
|
|
20231024,100500,1330992010,4865,4870,4870,4865,660
|
|
20231024,100400,1327779310,4870,4875,4875,4870,507
|
|
20231024,100300,1325309720,4890,4890,4890,4890,600
|
|
20231024,100200,1322375720,4890,4845,4890,4845,3634
|
|
20231024,100100,1304679610,4890,4885,4890,4885,1948
|
|
20231024,100000,1295157580,4885,4885,4885,4885,500
|
|
20231024,095900,1292715080,4900,4825,4900,4825,5000
|
|
20231024,095800,1268341425,4825,4810,4830,4810,8439
|
|
20231024,095700,1227631190,4805,4815,4815,4800,911
|
|
20231024,095600,1223253555,4815,4815,4820,4800,5328
|
|
20231024,095500,1197667875,4820,4820,4820,4820,61
|
|
20231024,095400,1197373855,4820,4830,4830,4820,398
|
|
20231024,095300,1195452165,4830,4830,4835,4825,291
|
|
20231024,095200,1194046705,4835,4840,4840,4835,870
|
|
20231024,095100,1189838255,4840,4830,4840,4820,821
|
|
20231024,095000,1185873865,4840,4860,4860,4840,3011
|
|
20231024,094900,1171259990,4860,4875,4875,4860,2210
|
|
20231024,094800,1160512790,4880,4880,4880,4880,270
|
|
20231024,094700,1159195190,4885,4895,4895,4885,659
|
|
20231024,094600,1155972435,4900,4900,4910,4900,941
|
|
20231024,094500,1151361015,4900,4900,4900,4900,374
|
|
20231024,094400,1149528415,4900,4900,4900,4900,55
|
|
20231024,094300,1149258915,4900,4900,4900,4900,168
|
|
20231024,094200,1148435715,4890,4890,4890,4890,8
|
|
20231024,094100,1148396595,4890,4890,4890,4890,2870
|
|
20231024,094000,1134362295,4885,4880,4890,4880,1334
|
|
20231024,093900,1127845175,4885,4890,4890,4885,455
|
|
20231024,093800,1125621170,4890,4890,4890,4890,839
|
|
20231024,093700,1121518460,4890,4870,4890,4870,110
|
|
20231024,093600,1120981780,4955,4870,4955,4855,4711
|
|
20231024,093500,1097988945,4870,4900,4910,4870,1408
|
|
20231024,093400,1091112175,4900,4920,4920,4900,4815
|
|
20231024,093300,1067490880,4925,4940,4940,4925,807
|
|
20231024,093200,1063511720,4940,4950,4950,4930,370
|
|
20231024,093100,1061686580,4940,4945,4945,4940,216
|
|
20231024,093000,1060619530,4945,4950,4950,4945,293
|
|
20231024,092900,1059170190,4950,4955,4955,4950,2334
|
|
20231024,092800,1047609190,4950,4955,4960,4950,1070
|
|
20231024,092700,1042307340,4950,4935,4950,4930,3717
|
|
20231024,092600,1023932145,4930,4940,4940,4930,215
|
|
20231024,092500,1022871505,4940,4940,4945,4940,743
|
|
20231024,092400,1019198585,4940,4940,4940,4940,33
|
|
20231024,092300,1019035565,4940,4960,4960,4940,1906
|
|
20231024,092200,1009601570,4965,4940,4965,4940,1585
|
|
20231024,092100,1001752890,4940,4935,4940,4935,296
|
|
20231024,092000,1000290670,4930,4955,4955,4930,5194
|
|
20231024,091900,974602140,4975,4975,4975,4975,45
|
|
20231024,091800,974378265,4995,4990,4995,4990,4167
|
|
20231024,091700,953566100,4985,4960,4985,4940,3233
|
|
20231024,091600,937589015,4925,4995,4995,4900,14169
|
|
20231024,091500,867391835,5000,5010,5020,5000,3587
|
|
20231024,091400,849426895,5000,5010,5020,5000,7681
|
|
20231024,091300,810980565,5000,4995,5020,4995,3372
|
|
20231024,091200,794097535,5000,5000,5010,4985,3398
|
|
20231024,091100,777111020,5020,4975,5020,4975,25325
|
|
20231024,091000,650499060,4960,4900,4960,4880,6950
|
|
20231024,090900,616155400,4865,4865,4865,4860,3561
|
|
20231024,090800,598831440,4865,4905,4905,4865,3794
|
|
20231024,090700,580286650,4905,4925,4930,4905,1020
|
|
20231024,090600,575269795,4925,4995,4995,4925,15505
|
|
20231024,090500,498372075,5000,4995,5000,4985,4071
|
|
20231024,090400,478029365,4995,5010,5030,4995,10971
|
|
20231024,090300,423084595,5030,5020,5030,4990,5327
|
|
20231024,090200,396328825,5040,4995,5050,4965,20268
|
|
20231024,090100,294922620,5020,4995,5040,4945,36599
|
|
20231024,090000,111703390,4995,4870,4995,4870,22556
|