629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,192600,462838910,4320,4320,4320,4320,1468
|
|
20241017,192500,462838910,4320,4320,4320,4320,0
|
|
20241017,192400,462838910,4320,4320,4320,4320,0
|
|
20241017,192300,462838910,4320,4320,4320,4320,0
|
|
20241017,192200,462838910,4320,4320,4320,4320,0
|
|
20241017,192100,462838910,4320,4320,4320,4320,0
|
|
20241017,192000,462838910,4320,4320,4320,4320,0
|
|
20241017,191900,462838910,4320,4320,4320,4320,0
|
|
20241017,191800,462838910,4320,4320,4320,4320,0
|
|
20241017,191700,462838910,4320,4320,4320,4320,0
|
|
20241017,191600,462838910,4320,4320,4320,4320,0
|
|
20241017,191500,462838910,4320,4320,4320,4320,0
|
|
20241017,191400,462838910,4320,4320,4320,4320,0
|
|
20241017,191300,462838910,4320,4320,4320,4320,0
|
|
20241017,191200,462838910,4320,4320,4320,4320,0
|
|
20241017,191100,462838910,4320,4320,4320,4320,0
|
|
20241017,191000,462838910,4320,4320,4320,4320,0
|
|
20241017,190900,462838910,4320,4320,4320,4320,0
|
|
20241017,190800,462838910,4320,4320,4320,4320,0
|
|
20241017,190700,462838910,4320,4320,4320,4320,0
|
|
20241017,190600,462838910,4320,4320,4320,4320,0
|
|
20241017,190500,462838910,4320,4320,4320,4320,0
|
|
20241017,190400,462838910,4320,4320,4320,4320,0
|
|
20241017,190300,462838910,4320,4320,4320,4320,0
|
|
20241017,190200,462838910,4320,4320,4320,4320,0
|
|
20241017,190100,462838910,4320,4320,4320,4320,0
|
|
20241017,190000,462838910,4320,4320,4320,4320,0
|
|
20241017,185900,462838910,4320,4320,4320,4320,0
|
|
20241017,185800,462838910,4320,4320,4320,4320,0
|
|
20241017,185700,462838910,4320,4320,4320,4320,0
|
|
20241017,185600,462838910,4320,4320,4320,4320,1468
|
|
20241017,185500,462838910,4320,4320,4320,4320,0
|
|
20241017,185400,462838910,4320,4320,4320,4320,0
|
|
20241017,185300,462838910,4320,4320,4320,4320,0
|
|
20241017,185200,462838910,4320,4320,4320,4320,0
|
|
20241017,185100,462838910,4320,4320,4320,4320,0
|
|
20241017,185000,462838910,4320,4320,4320,4320,0
|
|
20241017,184900,462838910,4320,4320,4320,4320,0
|
|
20241017,184800,462838910,4320,4320,4320,4320,0
|
|
20241017,184700,462838910,4320,4320,4320,4320,0
|
|
20241017,184600,462838910,4320,4320,4320,4320,0
|
|
20241017,184500,462838910,4320,4320,4320,4320,0
|
|
20241017,184400,462838910,4320,4320,4320,4320,0
|
|
20241017,184300,462838910,4320,4320,4320,4320,0
|
|
20241017,184200,462838910,4320,4320,4320,4320,0
|
|
20241017,184100,462838910,4320,4320,4320,4320,0
|
|
20241017,184000,462838910,4320,4320,4320,4320,0
|
|
20241017,183900,462838910,4320,4320,4320,4320,0
|
|
20241017,183800,462838910,4320,4320,4320,4320,0
|
|
20241017,183700,462838910,4320,4320,4320,4320,0
|
|
20241017,183600,462838910,4320,4320,4320,4320,0
|
|
20241017,183500,462838910,4320,4320,4320,4320,0
|
|
20241017,183400,462838910,4320,4320,4320,4320,0
|
|
20241017,183300,462838910,4320,4320,4320,4320,0
|
|
20241017,183200,462838910,4320,4320,4320,4320,0
|
|
20241017,183100,462838910,4320,4320,4320,4320,0
|
|
20241017,183000,462838910,4320,4320,4320,4320,0
|
|
20241017,182900,462838910,4320,4320,4320,4320,0
|
|
20241017,182800,462838910,4320,4320,4320,4320,0
|
|
20241017,182700,462838910,4320,4320,4320,4320,0
|
|
20241017,182600,462838910,4320,4320,4320,4320,1468
|
|
20241017,182500,462838910,4320,4320,4320,4320,0
|
|
20241017,182400,462838910,4320,4320,4320,4320,0
|
|
20241017,182300,462838910,4320,4320,4320,4320,0
|
|
20241017,182200,462838910,4320,4320,4320,4320,0
|
|
20241017,182100,462838910,4320,4320,4320,4320,0
|
|
20241017,182000,462838910,4320,4320,4320,4320,0
|
|
20241017,181900,462838910,4320,4320,4320,4320,0
|
|
20241017,181800,462838910,4320,4320,4320,4320,0
|
|
20241017,181700,462838910,4320,4320,4320,4320,0
|
|
20241017,181600,462838910,4320,4320,4320,4320,0
|
|
20241017,181500,462838910,4320,4320,4320,4320,0
|
|
20241017,181400,462838910,4320,4320,4320,4320,0
|
|
20241017,181300,462838910,4320,4320,4320,4320,0
|
|
20241017,181200,462838910,4320,4320,4320,4320,0
|
|
20241017,181100,462838910,4320,4320,4320,4320,0
|
|
20241017,181000,462838910,4320,4320,4320,4320,0
|
|
20241017,180900,462838910,4320,4320,4320,4320,0
|
|
20241017,180800,462838910,4320,4320,4320,4320,0
|
|
20241017,180700,462838910,4320,4320,4320,4320,0
|
|
20241017,180600,462838910,4320,4320,4320,4320,0
|
|
20241017,180500,462838910,4320,4320,4320,4320,0
|
|
20241017,180400,462838910,4320,4320,4320,4320,0
|
|
20241017,180300,462838910,4320,4320,4320,4320,0
|
|
20241017,180200,462838910,4320,4320,4320,4320,0
|
|
20241017,180100,462838910,4320,4320,4320,4320,0
|
|
20241017,180000,462838910,4320,4320,4320,4320,0
|
|
20241017,175900,462838910,4320,4320,4320,4320,0
|
|
20241017,175800,462838910,4320,4320,4320,4320,0
|
|
20241017,175700,462838910,4320,4320,4320,4320,0
|
|
20241017,175600,462838910,4320,4320,4320,4320,1468
|
|
20241017,175500,462838910,4320,4320,4320,4320,0
|
|
20241017,175400,462838910,4320,4320,4320,4320,0
|
|
20241017,175300,462838910,4320,4320,4320,4320,0
|
|
20241017,175200,462838910,4320,4320,4320,4320,0
|
|
20241017,175100,462838910,4320,4320,4320,4320,0
|
|
20241017,175000,462838910,4320,4320,4320,4320,0
|
|
20241017,174900,462838910,4320,4320,4320,4320,0
|
|
20241017,174800,462838910,4320,4320,4320,4320,0
|
|
20241017,174700,462838910,4320,4320,4320,4320,0
|
|
20241017,174600,462838910,4320,4320,4320,4320,0
|
|
20241017,174500,462838910,4320,4320,4320,4320,0
|
|
20241017,174400,462838910,4320,4320,4320,4320,0
|
|
20241017,174300,462838910,4320,4320,4320,4320,0
|
|
20241017,174200,462838910,4320,4320,4320,4320,0
|
|
20241017,174100,462838910,4320,4320,4320,4320,0
|
|
20241017,174000,462838910,4320,4320,4320,4320,0
|
|
20241017,173900,462838910,4320,4320,4320,4320,0
|
|
20241017,173800,462838910,4320,4320,4320,4320,0
|
|
20241017,173700,462838910,4320,4320,4320,4320,0
|
|
20241017,173600,462838910,4320,4320,4320,4320,0
|
|
20241017,173500,462838910,4320,4320,4320,4320,0
|
|
20241017,173400,462838910,4320,4320,4320,4320,0
|
|
20241017,173300,462838910,4320,4320,4320,4320,0
|
|
20241017,173200,462838910,4320,4320,4320,4320,0
|
|
20241017,173100,462838910,4320,4320,4320,4320,0
|
|
20241017,173000,462838910,4320,4320,4320,4320,0
|
|
20241017,172900,462838910,4320,4320,4320,4320,0
|
|
20241017,172800,462838910,4320,4320,4320,4320,0
|
|
20241017,172700,462838910,4320,4320,4320,4320,0
|
|
20241017,172600,462838910,4320,4320,4320,4320,1468
|
|
20241017,172500,462838910,4320,4320,4320,4320,0
|
|
20241017,172400,462838910,4320,4320,4320,4320,0
|
|
20241017,172300,462838910,4320,4320,4320,4320,0
|
|
20241017,172200,462838910,4320,4320,4320,4320,0
|
|
20241017,172100,462838910,4320,4320,4320,4320,0
|
|
20241017,172000,462838910,4320,4320,4320,4320,0
|
|
20241017,171900,462838910,4320,4320,4320,4320,0
|
|
20241017,171800,462838910,4320,4320,4320,4320,0
|
|
20241017,171700,462838910,4320,4320,4320,4320,0
|
|
20241017,171600,462838910,4320,4320,4320,4320,0
|
|
20241017,171500,462838910,4320,4320,4320,4320,0
|
|
20241017,171400,462838910,4320,4320,4320,4320,0
|
|
20241017,171300,462838910,4320,4320,4320,4320,0
|
|
20241017,171200,462838910,4320,4320,4320,4320,0
|
|
20241017,171100,462838910,4320,4320,4320,4320,0
|
|
20241017,171000,462838910,4320,4320,4320,4320,0
|
|
20241017,170900,462838910,4320,4320,4320,4320,0
|
|
20241017,170800,462838910,4320,4320,4320,4320,0
|
|
20241017,170700,462838910,4320,4320,4320,4320,0
|
|
20241017,170600,462838910,4320,4320,4320,4320,0
|
|
20241017,170500,462838910,4320,4320,4320,4320,0
|
|
20241017,170400,462838910,4320,4320,4320,4320,0
|
|
20241017,170300,462838910,4320,4320,4320,4320,0
|
|
20241017,170200,462838910,4320,4320,4320,4320,0
|
|
20241017,170100,462838910,4320,4320,4320,4320,0
|
|
20241017,170000,462838910,4320,4320,4320,4320,0
|
|
20241017,165900,462838910,4320,4320,4320,4320,0
|
|
20241017,165800,462838910,4320,4320,4320,4320,0
|
|
20241017,165700,462838910,4320,4320,4320,4320,0
|
|
20241017,165600,462838910,4320,4320,4320,4320,1468
|
|
20241017,165500,462838910,4320,4320,4320,4320,0
|
|
20241017,165400,462838910,4320,4320,4320,4320,0
|
|
20241017,165300,462838910,4320,4320,4320,4320,0
|
|
20241017,165200,462838910,4320,4320,4320,4320,0
|
|
20241017,165100,462838910,4320,4320,4320,4320,0
|
|
20241017,165000,462838910,4320,4320,4320,4320,0
|
|
20241017,164900,462838910,4320,4320,4320,4320,0
|
|
20241017,164800,462838910,4320,4320,4320,4320,0
|
|
20241017,164700,462838910,4320,4320,4320,4320,0
|
|
20241017,164600,462838910,4320,4320,4320,4320,0
|
|
20241017,164500,462838910,4320,4320,4320,4320,0
|
|
20241017,164400,462838910,4320,4320,4320,4320,0
|
|
20241017,164300,462838910,4320,4320,4320,4320,0
|
|
20241017,164200,462838910,4320,4320,4320,4320,0
|
|
20241017,164100,462838910,4320,4320,4320,4320,0
|
|
20241017,164000,462838910,4320,4320,4320,4320,0
|
|
20241017,163900,462838910,4320,4320,4320,4320,0
|
|
20241017,163800,462838910,4320,4320,4320,4320,0
|
|
20241017,163700,462838910,4320,4320,4320,4320,0
|
|
20241017,163600,462838910,4320,4320,4320,4320,0
|
|
20241017,163500,462838910,4320,4320,4320,4320,0
|
|
20241017,163400,462838910,4320,4320,4320,4320,0
|
|
20241017,163300,462838910,4320,4320,4320,4320,0
|
|
20241017,163200,462838910,4320,4320,4320,4320,0
|
|
20241017,163100,462838910,4320,4320,4320,4320,0
|
|
20241017,163000,462838910,4320,4320,4320,4320,0
|
|
20241017,162900,462838910,4320,4320,4320,4320,0
|
|
20241017,162800,462838910,4320,4320,4320,4320,0
|
|
20241017,162700,462838910,4320,4320,4320,4320,0
|
|
20241017,162600,462838910,4320,4320,4320,4320,1468
|
|
20241017,162500,462838910,4320,4320,4320,4320,0
|
|
20241017,162400,462838910,4320,4320,4320,4320,0
|
|
20241017,162300,462838910,4320,4320,4320,4320,0
|
|
20241017,162200,462838910,4320,4320,4320,4320,0
|
|
20241017,162100,462838910,4320,4320,4320,4320,0
|
|
20241017,162000,462838910,4320,4320,4320,4320,0
|
|
20241017,161900,462838910,4320,4320,4320,4320,0
|
|
20241017,161800,462838910,4320,4320,4320,4320,0
|
|
20241017,161700,462838910,4320,4320,4320,4320,0
|
|
20241017,161600,462838910,4320,4320,4320,4320,0
|
|
20241017,161500,462838910,4320,4320,4320,4320,0
|
|
20241017,161400,462838910,4320,4320,4320,4320,0
|
|
20241017,161300,462838910,4320,4320,4320,4320,0
|
|
20241017,161200,462838910,4320,4320,4320,4320,0
|
|
20241017,161100,462838910,4320,4320,4320,4320,0
|
|
20241017,161000,462838910,4320,4320,4320,4320,0
|
|
20241017,160900,462838910,4320,4320,4320,4320,0
|
|
20241017,160800,462838910,4320,4320,4320,4320,0
|
|
20241017,160700,462838910,4320,4320,4320,4320,0
|
|
20241017,160600,462838910,4320,4320,4320,4320,0
|
|
20241017,160500,462838910,4320,4320,4320,4320,0
|
|
20241017,160400,462838910,4320,4320,4320,4320,0
|
|
20241017,160300,462838910,4320,4320,4320,4320,0
|
|
20241017,160200,462838910,4320,4320,4320,4320,0
|
|
20241017,160100,462838910,4320,4320,4320,4320,0
|
|
20241017,160000,462838910,4320,4320,4320,4320,0
|
|
20241017,155900,462838910,4320,4320,4320,4320,0
|
|
20241017,155800,462838910,4320,4320,4320,4320,0
|
|
20241017,155700,462838910,4320,4320,4320,4320,0
|
|
20241017,155600,462838910,4320,4320,4320,4320,1468
|
|
20241017,155500,462838910,4320,4320,4320,4320,0
|
|
20241017,155400,462838910,4320,4320,4320,4320,0
|
|
20241017,155300,462838910,4320,4320,4320,4320,0
|
|
20241017,155200,462838910,4320,4320,4320,4320,0
|
|
20241017,155100,462838910,4320,4320,4320,4320,0
|
|
20241017,155000,462838910,4320,4320,4320,4320,0
|
|
20241017,154900,462838910,4320,4320,4320,4320,0
|
|
20241017,154800,462838910,4320,4320,4320,4320,0
|
|
20241017,154700,462838910,4320,4320,4320,4320,0
|
|
20241017,154600,462838910,4320,4320,4320,4320,0
|
|
20241017,154500,462838910,4320,4320,4320,4320,0
|
|
20241017,154400,462838910,4320,4320,4320,4320,0
|
|
20241017,154300,462838910,4320,4320,4320,4320,0
|
|
20241017,154200,462838910,4320,4320,4320,4320,0
|
|
20241017,154100,462838910,4320,4320,4320,4320,0
|
|
20241017,154000,462838910,4320,4320,4320,4320,0
|
|
20241017,153900,462838910,4320,4320,4320,4320,0
|
|
20241017,153800,462838910,4320,4320,4320,4320,0
|
|
20241017,153700,462838910,4320,4320,4320,4320,0
|
|
20241017,153600,462838910,4320,4320,4320,4320,0
|
|
20241017,153500,462838910,4320,4320,4320,4320,0
|
|
20241017,153400,462838910,4320,4320,4320,4320,0
|
|
20241017,153300,462838910,4320,4320,4320,4320,0
|
|
20241017,153200,462838910,4320,4320,4320,4320,0
|
|
20241017,153100,462838910,4320,4320,4320,4320,0
|
|
20241017,153000,462838910,4320,4320,4320,4320,1468
|
|
20241017,152900,456497150,4345,4345,4345,4345,0
|
|
20241017,152800,456497150,4345,4345,4345,4345,0
|
|
20241017,152700,456497150,4345,4345,4345,4345,0
|
|
20241017,152600,456497150,4345,4345,4345,4345,0
|
|
20241017,152500,456497150,4345,4345,4345,4345,0
|
|
20241017,152400,456497150,4345,4345,4345,4345,0
|
|
20241017,152300,456497150,4345,4345,4345,4345,0
|
|
20241017,152200,456497150,4345,4345,4345,4345,0
|
|
20241017,152100,456497150,4345,4345,4345,4345,0
|
|
20241017,152000,456497150,4345,4345,4345,4345,0
|
|
20241017,151900,456497150,4345,4320,4345,4320,18
|
|
20241017,151800,456419200,4315,4345,4345,4310,1008
|
|
20241017,151700,452070280,4340,4340,4340,4340,7
|
|
20241017,151600,452039900,4345,4345,4345,4345,0
|
|
20241017,151500,452039900,4345,4345,4345,4345,0
|
|
20241017,151400,452039900,4345,4345,4345,4345,0
|
|
20241017,151300,452039900,4345,4330,4345,4330,618
|
|
20241017,151200,449363900,4335,4340,4340,4335,210
|
|
20241017,151100,448453335,4345,4345,4345,4345,0
|
|
20241017,151000,448453335,4345,4345,4345,4345,0
|
|
20241017,150900,448453335,4345,4345,4345,4345,0
|
|
20241017,150800,448453335,4345,4345,4345,4345,0
|
|
20241017,150700,448453335,4345,4345,4345,4345,25
|
|
20241017,150600,448344710,4345,4345,4345,4345,0
|
|
20241017,150500,448344710,4345,4345,4345,4345,0
|
|
20241017,150400,448344710,4345,4345,4345,4345,0
|
|
20241017,150300,448344710,4345,4345,4345,4345,25
|
|
20241017,150200,448236085,4345,4345,4345,4345,0
|
|
20241017,150100,448236085,4345,4345,4345,4345,0
|
|
20241017,150000,448236085,4345,4345,4345,4345,7
|
|
20241017,145900,448205670,4350,4350,4350,4350,1
|
|
20241017,145800,448201320,4350,4345,4350,4345,101
|
|
20241017,145700,447762470,4345,4350,4350,4345,549
|
|
20241017,145600,445376715,4355,4350,4355,4345,841
|
|
20241017,145500,441719755,4355,4350,4355,4350,86
|
|
20241017,145400,441345450,4355,4350,4355,4350,1301
|
|
20241017,145300,435685660,4350,4350,4350,4350,0
|
|
20241017,145200,435685660,4350,4350,4350,4350,1
|
|
20241017,145100,435681310,4335,4350,4350,4335,25
|
|
20241017,145000,435572740,4350,4345,4350,4345,438
|
|
20241017,144900,433669550,4345,4345,4345,4345,1
|
|
20241017,144800,433665205,4340,4340,4340,4340,0
|
|
20241017,144700,433665205,4340,4340,4345,4340,16
|
|
20241017,144600,433595755,4345,4345,4345,4345,0
|
|
20241017,144500,433595755,4345,4345,4345,4345,16
|
|
20241017,144400,433526235,4345,4345,4345,4345,6
|
|
20241017,144300,433500165,4340,4340,4340,4340,0
|
|
20241017,144200,433500165,4340,4340,4340,4340,0
|
|
20241017,144100,433500165,4340,4340,4340,4340,10
|
|
20241017,144000,433456765,4340,4340,4340,4340,37
|
|
20241017,143900,433296185,4340,4340,4340,4340,0
|
|
20241017,143800,433296185,4340,4340,4340,4340,20
|
|
20241017,143700,433209385,4340,4340,4340,4340,0
|
|
20241017,143600,433209385,4340,4340,4340,4340,0
|
|
20241017,143500,433209385,4340,4340,4340,4340,0
|
|
20241017,143400,433209385,4340,4340,4340,4340,0
|
|
20241017,143300,433209385,4340,4340,4340,4340,0
|
|
20241017,143200,433209385,4340,4340,4340,4340,300
|
|
20241017,143100,431907385,4340,4340,4340,4340,0
|
|
20241017,143000,431907385,4340,4340,4340,4340,0
|
|
20241017,142900,431907385,4340,4345,4345,4340,278
|
|
20241017,142800,430700840,4345,4345,4345,4345,0
|
|
20241017,142700,430700840,4345,4345,4345,4345,0
|
|
20241017,142600,430700840,4345,4345,4345,4345,0
|
|
20241017,142500,430700840,4345,4345,4345,4345,51
|
|
20241017,142400,430479245,4350,4350,4350,4350,550
|
|
20241017,142300,428086745,4350,4350,4350,4350,250
|
|
20241017,142200,426999245,4350,4350,4350,4350,0
|
|
20241017,142100,426999245,4350,4350,4350,4350,6
|
|
20241017,142000,426973145,4350,4350,4350,4350,0
|
|
20241017,141900,426973145,4350,4350,4350,4350,0
|
|
20241017,141800,426973145,4350,4340,4350,4340,386
|
|
20241017,141700,425297495,4350,4350,4350,4350,0
|
|
20241017,141600,425297495,4350,4350,4350,4350,52
|
|
20241017,141500,425071295,4350,4350,4350,4350,50
|
|
20241017,141400,424853795,4350,4350,4350,4350,10
|
|
20241017,141300,424810295,4350,4350,4350,4350,1
|
|
20241017,141200,424805945,4350,4350,4350,4350,1
|
|
20241017,141100,424801595,4340,4340,4340,4340,0
|
|
20241017,141000,424801595,4340,4340,4340,4340,0
|
|
20241017,140900,424801595,4340,4345,4345,4340,500
|
|
20241017,140800,422631495,4345,4345,4345,4345,0
|
|
20241017,140700,422631495,4345,4345,4345,4345,0
|
|
20241017,140600,422631495,4345,4345,4345,4345,0
|
|
20241017,140500,422631495,4345,4345,4345,4345,0
|
|
20241017,140400,422631495,4345,4345,4345,4345,0
|
|
20241017,140300,422631495,4345,4345,4345,4345,210
|
|
20241017,140200,421719045,4345,4345,4345,4345,300
|
|
20241017,140100,420415545,4355,4355,4355,4355,0
|
|
20241017,140000,420415545,4355,4355,4355,4355,1
|
|
20241017,135900,420411190,4355,4355,4355,4355,920
|
|
20241017,135800,416404590,4350,4350,4350,4350,20
|
|
20241017,135700,416317590,4355,4355,4355,4355,0
|
|
20241017,135600,416317590,4355,4355,4355,4355,0
|
|
20241017,135500,416317590,4355,4355,4355,4355,2500
|
|
20241017,135400,405430090,4355,4350,4355,4350,2684
|
|
20241017,135300,393743515,4350,4350,4350,4350,0
|
|
20241017,135200,393743515,4350,4350,4350,4350,0
|
|
20241017,135100,393743515,4350,4350,4350,4350,0
|
|
20241017,135000,393743515,4350,4350,4350,4350,0
|
|
20241017,134900,393743515,4350,4350,4350,4350,10
|
|
20241017,134800,393700015,4350,4350,4350,4350,0
|
|
20241017,134700,393700015,4350,4350,4350,4350,10
|
|
20241017,134600,393656515,4350,4350,4350,4350,0
|
|
20241017,134500,393656515,4350,4350,4350,4350,1
|
|
20241017,134400,393652165,4345,4345,4345,4345,581
|
|
20241017,134300,391127720,4345,4345,4345,4345,123
|
|
20241017,134200,390593285,4350,4350,4350,4350,0
|
|
20241017,134100,390593285,4350,4350,4350,4350,1
|
|
20241017,134000,390588935,4345,4345,4345,4345,0
|
|
20241017,133900,390588935,4345,4345,4345,4345,1
|
|
20241017,133800,390584590,4350,4350,4350,4350,0
|
|
20241017,133700,390584590,4350,4350,4350,4350,0
|
|
20241017,133600,390584590,4350,4350,4350,4350,0
|
|
20241017,133500,390584590,4350,4350,4350,4350,1
|
|
20241017,133400,390580240,4340,4340,4340,4340,200
|
|
20241017,133300,389712240,4355,4355,4355,4355,0
|
|
20241017,133200,389712240,4355,4355,4355,4355,0
|
|
20241017,133100,389712240,4355,4355,4355,4355,0
|
|
20241017,133000,389712240,4355,4355,4355,4355,0
|
|
20241017,132900,389712240,4355,4340,4355,4340,1153
|
|
20241017,132800,384696715,4350,4350,4350,4350,1
|
|
20241017,132700,384692365,4340,4340,4340,4340,30
|
|
20241017,132600,384562165,4350,4345,4350,4340,5199
|
|
20241017,132500,361995730,4345,4350,4350,4345,225
|
|
20241017,132400,361018015,4345,4345,4345,4345,500
|
|
20241017,132300,358845515,4350,4350,4350,4350,0
|
|
20241017,132200,358845515,4350,4350,4350,4350,0
|
|
20241017,132100,358845515,4350,4350,4350,4350,0
|
|
20241017,132000,358845515,4350,4350,4350,4350,5
|
|
20241017,131900,358823765,4355,4355,4355,4355,1
|
|
20241017,131800,358819410,4350,4355,4355,4350,52
|
|
20241017,131700,358593200,4350,4350,4350,4350,1522
|
|
20241017,131600,351972500,4355,4355,4355,4355,201
|
|
20241017,131500,351097145,4355,4355,4355,4355,0
|
|
20241017,131400,351097145,4355,4355,4355,4355,17
|
|
20241017,131300,351023110,4360,4360,4360,4360,0
|
|
20241017,131200,351023110,4360,4360,4360,4360,0
|
|
20241017,131100,351023110,4360,4360,4360,4360,0
|
|
20241017,131000,351023110,4360,4360,4360,4355,260
|
|
20241017,130900,349890315,4360,4360,4360,4360,0
|
|
20241017,130800,349890315,4360,4360,4360,4360,0
|
|
20241017,130700,349890315,4360,4360,4360,4360,2
|
|
20241017,130600,349881595,4360,4355,4360,4355,101
|
|
20241017,130500,349441735,4350,4350,4350,4350,999
|
|
20241017,130400,345096085,4350,4350,4350,4350,2004
|
|
20241017,130300,336378685,4350,4350,4350,4350,1000
|
|
20241017,130200,332028685,4350,4350,4350,4350,1
|
|
20241017,130100,332024335,4350,4345,4350,4345,143
|
|
20241017,130000,331402995,4350,4350,4350,4350,0
|
|
20241017,125900,331402995,4350,4350,4350,4350,0
|
|
20241017,125800,331402995,4350,4355,4355,4350,13
|
|
20241017,125700,331346440,4350,4350,4350,4350,7
|
|
20241017,125600,331315990,4360,4360,4360,4360,0
|
|
20241017,125500,331315990,4360,4355,4360,4355,4
|
|
20241017,125400,331298565,4365,4365,4365,4360,7
|
|
20241017,125300,331268020,4355,4360,4365,4355,1005
|
|
20241017,125200,326887865,4360,4360,4360,4360,1
|
|
20241017,125100,326883505,4335,4340,4340,4335,52
|
|
20241017,125000,326658055,4360,4335,4360,4335,1004
|
|
20241017,124900,322285650,4335,4335,4355,4335,1001
|
|
20241017,124800,317932530,4335,4335,4335,4335,0
|
|
20241017,124700,317932530,4335,4335,4345,4330,1046
|
|
20241017,124600,313388375,4330,4330,4335,4330,100
|
|
20241017,124500,312954895,4340,4325,4340,4325,541
|
|
20241017,124400,310606970,4320,4320,4320,4320,0
|
|
20241017,124300,310606970,4320,4325,4325,4320,35
|
|
20241017,124200,310455730,4325,4325,4325,4325,541
|
|
20241017,124100,308115905,4325,4335,4335,4325,1140
|
|
20241017,124000,303182055,4345,4345,4345,4345,0
|
|
20241017,123900,303182055,4345,4345,4345,4345,0
|
|
20241017,123800,303182055,4345,4345,4345,4345,0
|
|
20241017,123700,303182055,4345,4345,4345,4345,0
|
|
20241017,123600,303182055,4345,4345,4345,4345,0
|
|
20241017,123500,303182055,4345,4340,4345,4340,108
|
|
20241017,123400,302712975,4345,4345,4345,4345,0
|
|
20241017,123300,302712975,4345,4345,4345,4345,8
|
|
20241017,123200,302678215,4340,4340,4340,4340,0
|
|
20241017,123100,302678215,4340,4340,4340,4340,1
|
|
20241017,123000,302673875,4345,4345,4345,4345,2
|
|
20241017,122900,302665185,4350,4350,4350,4350,2
|
|
20241017,122800,302656485,4350,4350,4350,4350,0
|
|
20241017,122700,302656485,4350,4350,4350,4350,0
|
|
20241017,122600,302656485,4350,4350,4350,4350,25
|
|
20241017,122500,302547735,4350,4350,4350,4350,10
|
|
20241017,122400,302504235,4355,4355,4355,4355,0
|
|
20241017,122300,302504235,4355,4355,4355,4355,0
|
|
20241017,122200,302504235,4355,4355,4355,4355,0
|
|
20241017,122100,302504235,4355,4355,4355,4355,0
|
|
20241017,122000,302504235,4355,4355,4355,4355,0
|
|
20241017,121900,302504235,4355,4355,4355,4355,0
|
|
20241017,121800,302504235,4355,4355,4355,4355,15
|
|
20241017,121700,302438910,4355,4345,4355,4345,2
|
|
20241017,121600,302430210,4355,4355,4355,4355,0
|
|
20241017,121500,302430210,4355,4355,4355,4355,1
|
|
20241017,121400,302425855,4350,4350,4350,4350,186
|
|
20241017,121300,301616755,4340,4340,4340,4340,95
|
|
20241017,121200,301204455,4345,4345,4345,4345,0
|
|
20241017,121100,301204455,4345,4345,4345,4345,0
|
|
20241017,121000,301204455,4345,4345,4345,4345,0
|
|
20241017,120900,301204455,4345,4345,4345,4345,0
|
|
20241017,120800,301204455,4345,4345,4345,4345,0
|
|
20241017,120700,301204455,4345,4345,4345,4345,1
|
|
20241017,120600,301200110,4350,4350,4350,4350,0
|
|
20241017,120500,301200110,4350,4350,4350,4350,0
|
|
20241017,120400,301200110,4350,4350,4350,4350,1
|
|
20241017,120300,301195760,4325,4325,4325,4325,0
|
|
20241017,120200,301195760,4325,4330,4330,4325,509
|
|
20241017,120100,298991925,4355,4355,4355,4355,0
|
|
20241017,120000,298991925,4355,4355,4355,4355,0
|
|
20241017,115900,298991925,4355,4355,4355,4355,0
|
|
20241017,115800,298991925,4355,4355,4355,4355,0
|
|
20241017,115700,298991925,4355,4355,4355,4355,0
|
|
20241017,115600,298991925,4355,4355,4355,4355,1
|
|
20241017,115500,298987570,4335,4350,4350,4335,531
|
|
20241017,115400,296682595,4350,4350,4350,4350,2
|
|
20241017,115300,296673895,4345,4360,4360,4345,16
|
|
20241017,115200,296604295,4360,4360,4360,4360,1
|
|
20241017,115100,296599935,4360,4360,4360,4360,0
|
|
20241017,115000,296599935,4360,4360,4360,4360,2
|
|
20241017,114900,296591215,4350,4350,4350,4350,0
|
|
20241017,114800,296591215,4350,4350,4350,4350,0
|
|
20241017,114700,296591215,4350,4365,4365,4350,151
|
|
20241017,114600,295934065,4365,4365,4365,4365,0
|
|
20241017,114500,295934065,4365,4365,4365,4365,1
|
|
20241017,114400,295929700,4360,4360,4360,4360,362
|
|
20241017,114300,294351380,4360,4360,4360,4360,0
|
|
20241017,114200,294351380,4360,4340,4360,4340,182
|
|
20241017,114100,293557900,4345,4350,4350,4345,282
|
|
20241017,114000,292331755,4360,4360,4360,4360,0
|
|
20241017,113900,292331755,4360,4360,4360,4360,0
|
|
20241017,113800,292331755,4360,4360,4360,4360,1
|
|
20241017,113700,292327395,4350,4350,4350,4350,1
|
|
20241017,113600,292323045,4360,4360,4360,4360,0
|
|
20241017,113500,292323045,4360,4360,4360,4360,50
|
|
20241017,113400,292105045,4360,4360,4360,4360,0
|
|
20241017,113300,292105045,4360,4360,4360,4360,29
|
|
20241017,113200,291978605,4360,4360,4360,4360,130
|
|
20241017,113100,291411805,4360,4355,4360,4355,1268
|
|
20241017,113000,285889660,4360,4360,4360,4360,167
|
|
20241017,112900,285161540,4370,4370,4370,4370,500
|
|
20241017,112800,282976540,4370,4370,4370,4350,53
|
|
20241017,112700,282745870,4350,4350,4350,4350,211
|
|
20241017,112600,281828020,4350,4350,4350,4350,1
|
|
20241017,112500,281823670,4370,4360,4370,4345,324
|
|
20241017,112400,280412520,4370,4370,4370,4370,0
|
|
20241017,112300,280412520,4370,4375,4375,4370,19
|
|
20241017,112200,280329405,4375,4375,4375,4375,65
|
|
20241017,112100,280045030,4360,4375,4375,4360,635
|
|
20241017,112000,277276415,4360,4370,4370,4360,338
|
|
20241017,111900,275802005,4375,4375,4375,4375,9
|
|
20241017,111800,275762630,4360,4375,4375,4360,703
|
|
20241017,111700,272695805,4375,4375,4375,4375,0
|
|
20241017,111600,272695805,4375,4375,4375,4375,1
|
|
20241017,111500,272691430,4370,4370,4370,4370,0
|
|
20241017,111400,272691430,4370,4380,4380,4370,665
|
|
20241017,111300,269778760,4375,4370,4375,4370,680
|
|
20241017,111200,266804455,4370,4365,4370,4365,320
|
|
20241017,111100,265407650,4360,4360,4360,4360,205
|
|
20241017,111000,264513850,4360,4370,4370,4360,315
|
|
20241017,110900,263139305,4370,4370,4375,4370,83
|
|
20241017,110800,262776210,4375,4370,4375,4370,515
|
|
20241017,110700,260523100,4375,4370,4375,4370,176
|
|
20241017,110600,259753330,4375,4370,4375,4370,2
|
|
20241017,110500,259744585,4375,4370,4375,4370,402
|
|
20241017,110400,257987370,4370,4370,4370,4370,302
|
|
20241017,110300,256667630,4375,4370,4375,4370,68
|
|
20241017,110200,256370135,4375,4375,4375,4375,73
|
|
20241017,110100,256050760,4375,4375,4375,4375,2
|
|
20241017,110000,256042010,4370,4355,4370,4335,895
|
|
20241017,105900,252133585,4370,4370,4370,4370,0
|
|
20241017,105800,252133585,4370,4370,4370,4370,21
|
|
20241017,105700,252041815,4335,4375,4375,4335,1314
|
|
20241017,105600,246321960,4375,4355,4375,4355,1329
|
|
20241017,105500,240517415,4360,4350,4360,4350,1250
|
|
20241017,105400,235074420,4350,4335,4350,4335,919
|
|
20241017,105300,231083035,4335,4325,4335,4325,3
|
|
20241017,105200,231070045,4335,4335,4335,4335,0
|
|
20241017,105100,231070045,4335,4335,4335,4335,395
|
|
20241017,105000,229357720,4335,4300,4335,4300,27025
|
|
20241017,104900,112835535,4300,4300,4300,4285,4
|
|
20241017,104800,112818350,4295,4280,4295,4280,3746
|
|
20241017,104700,96770890,4285,4285,4285,4285,0
|
|
20241017,104600,96770890,4285,4285,4285,4285,0
|
|
20241017,104500,96770890,4285,4285,4285,4285,0
|
|
20241017,104400,96770890,4285,4285,4285,4285,0
|
|
20241017,104300,96770890,4285,4285,4285,4285,1
|
|
20241017,104200,96766605,4275,4275,4275,4275,1738
|
|
20241017,104100,89336655,4275,4275,4275,4275,0
|
|
20241017,104000,89336655,4275,4275,4275,4275,0
|
|
20241017,103900,89336655,4275,4275,4275,4275,0
|
|
20241017,103800,89336655,4275,4275,4275,4275,0
|
|
20241017,103700,89336655,4275,4280,4280,4275,200
|
|
20241017,103600,88481200,4290,4290,4290,4290,18
|
|
20241017,103500,88403980,4285,4285,4285,4285,32
|
|
20241017,103400,88266860,4280,4280,4280,4280,1100
|
|
20241017,103300,83558860,4280,4280,4280,4280,0
|
|
20241017,103200,83558860,4280,4290,4290,4280,473
|
|
20241017,103100,81534410,4290,4290,4290,4290,81
|
|
20241017,103000,81186920,4290,4290,4290,4290,0
|
|
20241017,102900,81186920,4290,4290,4290,4290,1
|
|
20241017,102800,81182630,4295,4295,4295,4295,70
|
|
20241017,102700,80881980,4295,4295,4295,4295,1
|
|
20241017,102600,80877685,4295,4295,4295,4295,1
|
|
20241017,102500,80873390,4280,4280,4280,4280,21
|
|
20241017,102400,80783510,4295,4290,4295,4285,1404
|
|
20241017,102300,74760410,4300,4280,4300,4280,20
|
|
20241017,102200,74674755,4280,4280,4280,4280,0
|
|
20241017,102100,74674755,4280,4280,4280,4280,3
|
|
20241017,102000,74661915,4280,4280,4280,4280,0
|
|
20241017,101900,74661915,4280,4280,4280,4280,0
|
|
20241017,101800,74661915,4280,4280,4280,4280,12
|
|
20241017,101700,74610555,4280,4280,4280,4280,2
|
|
20241017,101600,74601995,4275,4275,4275,4275,0
|
|
20241017,101500,74601995,4275,4275,4275,4275,1
|
|
20241017,101400,74597720,4300,4300,4300,4275,302
|
|
20241017,101300,73306620,4275,4290,4290,4275,2364
|
|
20241017,101200,63187050,4300,4295,4300,4295,34
|
|
20241017,101100,63041015,4295,4295,4295,4295,0
|
|
20241017,101000,63041015,4295,4295,4295,4295,0
|
|
20241017,100900,63041015,4295,4295,4295,4295,16
|
|
20241017,100800,62972295,4295,4295,4295,4295,0
|
|
20241017,100700,62972295,4295,4295,4295,4295,0
|
|
20241017,100600,62972295,4295,4295,4295,4295,10
|
|
20241017,100500,62929345,4295,4295,4295,4295,1
|
|
20241017,100400,62925050,4285,4285,4285,4285,600
|
|
20241017,100300,60354050,4295,4295,4295,4295,50
|
|
20241017,100200,60139300,4295,4290,4295,4290,430
|
|
20241017,100100,58294590,4300,4300,4300,4300,4
|
|
20241017,100000,58277390,4290,4290,4290,4290,1
|
|
20241017,095900,58273100,4300,4300,4300,4300,0
|
|
20241017,095800,58273100,4300,4300,4300,4300,280
|
|
20241017,095700,57069100,4310,4310,4310,4310,0
|
|
20241017,095600,57069100,4310,4305,4310,4295,50
|
|
20241017,095500,56854160,4310,4310,4310,4310,0
|
|
20241017,095400,56854160,4310,4310,4310,4310,1
|
|
20241017,095300,56849850,4295,4295,4295,4295,3
|
|
20241017,095200,56836965,4300,4300,4300,4300,0
|
|
20241017,095100,56836965,4300,4300,4300,4300,177
|
|
20241017,095000,56075865,4300,4320,4320,4300,815
|
|
20241017,094900,52564365,4315,4315,4315,4315,178
|
|
20241017,094800,51796295,4310,4310,4310,4310,391
|
|
20241017,094700,50111085,4310,4310,4310,4310,0
|
|
20241017,094600,50111085,4310,4310,4310,4310,0
|
|
20241017,094500,50111085,4310,4305,4310,4305,53
|
|
20241017,094400,49882915,4300,4300,4300,4300,0
|
|
20241017,094300,49882915,4300,4285,4300,4285,295
|
|
20241017,094200,48615690,4290,4300,4300,4290,210
|
|
20241017,094100,47714690,4300,4310,4310,4295,200
|
|
20241017,094000,46854985,4310,4300,4310,4300,273
|
|
20241017,093900,45679320,4300,4300,4300,4300,5
|
|
20241017,093800,45657820,4300,4300,4300,4300,5
|
|
20241017,093700,45636320,4300,4300,4300,4300,0
|
|
20241017,093600,45636320,4300,4300,4300,4300,0
|
|
20241017,093500,45636320,4300,4300,4300,4300,0
|
|
20241017,093400,45636320,4300,4300,4300,4300,0
|
|
20241017,093300,45636320,4300,4295,4300,4295,124
|
|
20241017,093200,45103170,4300,4300,4300,4300,584
|
|
20241017,093100,42591970,4300,4285,4300,4285,1501
|
|
20241017,093000,36145185,4285,4290,4290,4285,100
|
|
20241017,092900,35716275,4300,4300,4300,4300,485
|
|
20241017,092800,33630775,4300,4300,4300,4300,5
|
|
20241017,092700,33609275,4300,4290,4300,4290,61
|
|
20241017,092600,33347570,4290,4290,4290,4290,1
|
|
20241017,092500,33343280,4290,4285,4290,4285,7
|
|
20241017,092400,33313255,4285,4285,4285,4285,0
|
|
20241017,092300,33313255,4285,4285,4285,4285,0
|
|
20241017,092200,33313255,4285,4285,4285,4285,0
|
|
20241017,092100,33313255,4285,4295,4295,4285,121
|
|
20241017,092000,32793610,4300,4300,4300,4300,0
|
|
20241017,091900,32793610,4300,4300,4300,4300,11
|
|
20241017,091800,32746310,4300,4300,4300,4300,7
|
|
20241017,091700,32716210,4295,4295,4295,4295,0
|
|
20241017,091600,32716210,4295,4295,4300,4295,233
|
|
20241017,091500,31715470,4295,4295,4295,4295,6
|
|
20241017,091400,31689700,4300,4290,4300,4290,501
|
|
20241017,091300,29540400,4300,4295,4300,4295,542
|
|
20241017,091200,27212505,4295,4295,4295,4295,39
|
|
20241017,091100,27045000,4300,4300,4300,4300,0
|
|
20241017,091000,27045000,4300,4300,4300,4300,0
|
|
20241017,090900,27045000,4300,4305,4305,4300,154
|
|
20241017,090800,26382770,4305,4305,4305,4305,0
|
|
20241017,090700,26382770,4305,4305,4305,4305,23
|
|
20241017,090600,26283755,4305,4300,4310,4300,351
|
|
20241017,090500,24772130,4310,4310,4310,4310,0
|
|
20241017,090400,24772130,4310,4305,4310,4305,21
|
|
20241017,090300,24681720,4305,4305,4305,4305,170
|
|
20241017,090200,23949870,4305,4265,4305,4260,2789
|
|
20241017,090100,12043235,4265,4285,4290,4265,2018
|
|
20241017,090000,3429845,4285,4285,4285,4285,677
|