689 lines
33 KiB
CSV
689 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,202600,458125990,4040,4040,4040,4040,2038
|
|
20241024,202500,458125990,4040,4040,4040,4040,0
|
|
20241024,202400,458125990,4040,4040,4040,4040,0
|
|
20241024,202300,458125990,4040,4040,4040,4040,0
|
|
20241024,202200,458125990,4040,4040,4040,4040,0
|
|
20241024,202100,458125990,4040,4040,4040,4040,0
|
|
20241024,202000,458125990,4040,4040,4040,4040,0
|
|
20241024,201900,458125990,4040,4040,4040,4040,0
|
|
20241024,201800,458125990,4040,4040,4040,4040,0
|
|
20241024,201700,458125990,4040,4040,4040,4040,0
|
|
20241024,201600,458125990,4040,4040,4040,4040,0
|
|
20241024,201500,458125990,4040,4040,4040,4040,0
|
|
20241024,201400,458125990,4040,4040,4040,4040,0
|
|
20241024,201300,458125990,4040,4040,4040,4040,0
|
|
20241024,201200,458125990,4040,4040,4040,4040,0
|
|
20241024,201100,458125990,4040,4040,4040,4040,0
|
|
20241024,201000,458125990,4040,4040,4040,4040,0
|
|
20241024,200900,458125990,4040,4040,4040,4040,0
|
|
20241024,200800,458125990,4040,4040,4040,4040,0
|
|
20241024,200700,458125990,4040,4040,4040,4040,0
|
|
20241024,200600,458125990,4040,4040,4040,4040,0
|
|
20241024,200500,458125990,4040,4040,4040,4040,0
|
|
20241024,200400,458125990,4040,4040,4040,4040,0
|
|
20241024,200300,458125990,4040,4040,4040,4040,0
|
|
20241024,200200,458125990,4040,4040,4040,4040,0
|
|
20241024,200100,458125990,4040,4040,4040,4040,0
|
|
20241024,200000,458125990,4040,4040,4040,4040,0
|
|
20241024,195900,458125990,4040,4040,4040,4040,0
|
|
20241024,195800,458125990,4040,4040,4040,4040,0
|
|
20241024,195700,458125990,4040,4040,4040,4040,0
|
|
20241024,195600,458125990,4040,4040,4040,4040,2038
|
|
20241024,195500,458125990,4040,4040,4040,4040,0
|
|
20241024,195400,458125990,4040,4040,4040,4040,0
|
|
20241024,195300,458125990,4040,4040,4040,4040,0
|
|
20241024,195200,458125990,4040,4040,4040,4040,0
|
|
20241024,195100,458125990,4040,4040,4040,4040,0
|
|
20241024,195000,458125990,4040,4040,4040,4040,0
|
|
20241024,194900,458125990,4040,4040,4040,4040,0
|
|
20241024,194800,458125990,4040,4040,4040,4040,0
|
|
20241024,194700,458125990,4040,4040,4040,4040,0
|
|
20241024,194600,458125990,4040,4040,4040,4040,0
|
|
20241024,194500,458125990,4040,4040,4040,4040,0
|
|
20241024,194400,458125990,4040,4040,4040,4040,0
|
|
20241024,194300,458125990,4040,4040,4040,4040,0
|
|
20241024,194200,458125990,4040,4040,4040,4040,0
|
|
20241024,194100,458125990,4040,4040,4040,4040,0
|
|
20241024,194000,458125990,4040,4040,4040,4040,0
|
|
20241024,193900,458125990,4040,4040,4040,4040,0
|
|
20241024,193800,458125990,4040,4040,4040,4040,0
|
|
20241024,193700,458125990,4040,4040,4040,4040,0
|
|
20241024,193600,458125990,4040,4040,4040,4040,0
|
|
20241024,193500,458125990,4040,4040,4040,4040,0
|
|
20241024,193400,458125990,4040,4040,4040,4040,0
|
|
20241024,193300,458125990,4040,4040,4040,4040,0
|
|
20241024,193200,458125990,4040,4040,4040,4040,0
|
|
20241024,193100,458125990,4040,4040,4040,4040,0
|
|
20241024,193000,458125990,4040,4040,4040,4040,0
|
|
20241024,192900,458125990,4040,4040,4040,4040,0
|
|
20241024,192800,458125990,4040,4040,4040,4040,0
|
|
20241024,192700,458125990,4040,4040,4040,4040,0
|
|
20241024,192600,458125990,4040,4040,4040,4040,2038
|
|
20241024,192500,458125990,4040,4040,4040,4040,0
|
|
20241024,192400,458125990,4040,4040,4040,4040,0
|
|
20241024,192300,458125990,4040,4040,4040,4040,0
|
|
20241024,192200,458125990,4040,4040,4040,4040,0
|
|
20241024,192100,458125990,4040,4040,4040,4040,0
|
|
20241024,192000,458125990,4040,4040,4040,4040,0
|
|
20241024,191900,458125990,4040,4040,4040,4040,0
|
|
20241024,191800,458125990,4040,4040,4040,4040,0
|
|
20241024,191700,458125990,4040,4040,4040,4040,0
|
|
20241024,191600,458125990,4040,4040,4040,4040,0
|
|
20241024,191500,458125990,4040,4040,4040,4040,0
|
|
20241024,191400,458125990,4040,4040,4040,4040,0
|
|
20241024,191300,458125990,4040,4040,4040,4040,0
|
|
20241024,191200,458125990,4040,4040,4040,4040,0
|
|
20241024,191100,458125990,4040,4040,4040,4040,0
|
|
20241024,191000,458125990,4040,4040,4040,4040,0
|
|
20241024,190900,458125990,4040,4040,4040,4040,0
|
|
20241024,190800,458125990,4040,4040,4040,4040,0
|
|
20241024,190700,458125990,4040,4040,4040,4040,0
|
|
20241024,190600,458125990,4040,4040,4040,4040,0
|
|
20241024,190500,458125990,4040,4040,4040,4040,0
|
|
20241024,190400,458125990,4040,4040,4040,4040,0
|
|
20241024,190300,458125990,4040,4040,4040,4040,0
|
|
20241024,190200,458125990,4040,4040,4040,4040,0
|
|
20241024,190100,458125990,4040,4040,4040,4040,0
|
|
20241024,190000,458125990,4040,4040,4040,4040,0
|
|
20241024,185900,458125990,4040,4040,4040,4040,0
|
|
20241024,185800,458125990,4040,4040,4040,4040,0
|
|
20241024,185700,458125990,4040,4040,4040,4040,0
|
|
20241024,185600,458125990,4040,4040,4040,4040,2038
|
|
20241024,185500,458125990,4040,4040,4040,4040,0
|
|
20241024,185400,458125990,4040,4040,4040,4040,0
|
|
20241024,185300,458125990,4040,4040,4040,4040,0
|
|
20241024,185200,458125990,4040,4040,4040,4040,0
|
|
20241024,185100,458125990,4040,4040,4040,4040,0
|
|
20241024,185000,458125990,4040,4040,4040,4040,0
|
|
20241024,184900,458125990,4040,4040,4040,4040,0
|
|
20241024,184800,458125990,4040,4040,4040,4040,0
|
|
20241024,184700,458125990,4040,4040,4040,4040,0
|
|
20241024,184600,458125990,4040,4040,4040,4040,0
|
|
20241024,184500,458125990,4040,4040,4040,4040,0
|
|
20241024,184400,458125990,4040,4040,4040,4040,0
|
|
20241024,184300,458125990,4040,4040,4040,4040,0
|
|
20241024,184200,458125990,4040,4040,4040,4040,0
|
|
20241024,184100,458125990,4040,4040,4040,4040,0
|
|
20241024,184000,458125990,4040,4040,4040,4040,0
|
|
20241024,183900,458125990,4040,4040,4040,4040,0
|
|
20241024,183800,458125990,4040,4040,4040,4040,0
|
|
20241024,183700,458125990,4040,4040,4040,4040,0
|
|
20241024,183600,458125990,4040,4040,4040,4040,0
|
|
20241024,183500,458125990,4040,4040,4040,4040,0
|
|
20241024,183400,458125990,4040,4040,4040,4040,0
|
|
20241024,183300,458125990,4040,4040,4040,4040,0
|
|
20241024,183200,458125990,4040,4040,4040,4040,0
|
|
20241024,183100,458125990,4040,4040,4040,4040,0
|
|
20241024,183000,458125990,4040,4040,4040,4040,0
|
|
20241024,182900,458125990,4040,4040,4040,4040,0
|
|
20241024,182800,458125990,4040,4040,4040,4040,0
|
|
20241024,182700,458125990,4040,4040,4040,4040,0
|
|
20241024,182600,458125990,4040,4040,4040,4040,2038
|
|
20241024,182500,458125990,4040,4040,4040,4040,0
|
|
20241024,182400,458125990,4040,4040,4040,4040,0
|
|
20241024,182300,458125990,4040,4040,4040,4040,0
|
|
20241024,182200,458125990,4040,4040,4040,4040,0
|
|
20241024,182100,458125990,4040,4040,4040,4040,0
|
|
20241024,182000,458125990,4040,4040,4040,4040,0
|
|
20241024,181900,458125990,4040,4040,4040,4040,0
|
|
20241024,181800,458125990,4040,4040,4040,4040,0
|
|
20241024,181700,458125990,4040,4040,4040,4040,0
|
|
20241024,181600,458125990,4040,4040,4040,4040,0
|
|
20241024,181500,458125990,4040,4040,4040,4040,0
|
|
20241024,181400,458125990,4040,4040,4040,4040,0
|
|
20241024,181300,458125990,4040,4040,4040,4040,0
|
|
20241024,181200,458125990,4040,4040,4040,4040,0
|
|
20241024,181100,458125990,4040,4040,4040,4040,0
|
|
20241024,181000,458125990,4040,4040,4040,4040,0
|
|
20241024,180900,458125990,4040,4040,4040,4040,0
|
|
20241024,180800,458125990,4040,4040,4040,4040,0
|
|
20241024,180700,458125990,4040,4040,4040,4040,0
|
|
20241024,180600,458125990,4040,4040,4040,4040,0
|
|
20241024,180500,458125990,4040,4040,4040,4040,0
|
|
20241024,180400,458125990,4040,4040,4040,4040,0
|
|
20241024,180300,458125990,4040,4040,4040,4040,0
|
|
20241024,180200,458125990,4040,4040,4040,4040,0
|
|
20241024,180100,458125990,4040,4040,4040,4040,0
|
|
20241024,180000,458125990,4040,4040,4040,4040,0
|
|
20241024,175900,458125990,4040,4040,4040,4040,0
|
|
20241024,175800,458125990,4040,4040,4040,4040,0
|
|
20241024,175700,458125990,4040,4040,4040,4040,0
|
|
20241024,175600,458125990,4040,4040,4040,4040,2038
|
|
20241024,175500,458125990,4040,4040,4040,4040,0
|
|
20241024,175400,458125990,4040,4040,4040,4040,0
|
|
20241024,175300,458125990,4040,4040,4040,4040,0
|
|
20241024,175200,458125990,4040,4040,4040,4040,0
|
|
20241024,175100,458125990,4040,4040,4040,4040,0
|
|
20241024,175000,458125990,4040,4040,4040,4040,0
|
|
20241024,174900,458125990,4040,4040,4040,4040,0
|
|
20241024,174800,458125990,4040,4040,4040,4040,0
|
|
20241024,174700,458125990,4040,4040,4040,4040,0
|
|
20241024,174600,458125990,4040,4040,4040,4040,0
|
|
20241024,174500,458125990,4040,4040,4040,4040,0
|
|
20241024,174400,458125990,4040,4040,4040,4040,0
|
|
20241024,174300,458125990,4040,4040,4040,4040,0
|
|
20241024,174200,458125990,4040,4040,4040,4040,0
|
|
20241024,174100,458125990,4040,4040,4040,4040,0
|
|
20241024,174000,458125990,4040,4040,4040,4040,0
|
|
20241024,173900,458125990,4040,4040,4040,4040,0
|
|
20241024,173800,458125990,4040,4040,4040,4040,0
|
|
20241024,173700,458125990,4040,4040,4040,4040,0
|
|
20241024,173600,458125990,4040,4040,4040,4040,0
|
|
20241024,173500,458125990,4040,4040,4040,4040,0
|
|
20241024,173400,458125990,4040,4040,4040,4040,0
|
|
20241024,173300,458125990,4040,4040,4040,4040,0
|
|
20241024,173200,458125990,4040,4040,4040,4040,0
|
|
20241024,173100,458125990,4040,4040,4040,4040,0
|
|
20241024,173000,458125990,4040,4040,4040,4040,0
|
|
20241024,172900,458125990,4040,4040,4040,4040,0
|
|
20241024,172800,458125990,4040,4040,4040,4040,0
|
|
20241024,172700,458125990,4040,4040,4040,4040,0
|
|
20241024,172600,458125990,4040,4040,4040,4040,2038
|
|
20241024,172500,458125990,4040,4040,4040,4040,0
|
|
20241024,172400,458125990,4040,4040,4040,4040,0
|
|
20241024,172300,458125990,4040,4040,4040,4040,0
|
|
20241024,172200,458125990,4040,4040,4040,4040,0
|
|
20241024,172100,458125990,4040,4040,4040,4040,0
|
|
20241024,172000,458125990,4040,4040,4040,4040,0
|
|
20241024,171900,458125990,4040,4040,4040,4040,0
|
|
20241024,171800,458125990,4040,4040,4040,4040,0
|
|
20241024,171700,458125990,4040,4040,4040,4040,0
|
|
20241024,171600,458125990,4040,4040,4040,4040,0
|
|
20241024,171500,458125990,4040,4040,4040,4040,0
|
|
20241024,171400,458125990,4040,4040,4040,4040,0
|
|
20241024,171300,458125990,4040,4040,4040,4040,0
|
|
20241024,171200,458125990,4040,4040,4040,4040,0
|
|
20241024,171100,458125990,4040,4040,4040,4040,0
|
|
20241024,171000,458125990,4040,4040,4040,4040,0
|
|
20241024,170900,458125990,4040,4040,4040,4040,0
|
|
20241024,170800,458125990,4040,4040,4040,4040,0
|
|
20241024,170700,458125990,4040,4040,4040,4040,0
|
|
20241024,170600,458125990,4040,4040,4040,4040,0
|
|
20241024,170500,458125990,4040,4040,4040,4040,0
|
|
20241024,170400,458125990,4040,4040,4040,4040,0
|
|
20241024,170300,458125990,4040,4040,4040,4040,0
|
|
20241024,170200,458125990,4040,4040,4040,4040,0
|
|
20241024,170100,458125990,4040,4040,4040,4040,0
|
|
20241024,170000,458125990,4040,4040,4040,4040,0
|
|
20241024,165900,458125990,4040,4040,4040,4040,0
|
|
20241024,165800,458125990,4040,4040,4040,4040,0
|
|
20241024,165700,458125990,4040,4040,4040,4040,0
|
|
20241024,165600,458125990,4040,4040,4040,4040,2038
|
|
20241024,165500,458125990,4040,4040,4040,4040,0
|
|
20241024,165400,458125990,4040,4040,4040,4040,0
|
|
20241024,165300,458125990,4040,4040,4040,4040,0
|
|
20241024,165200,458125990,4040,4040,4040,4040,0
|
|
20241024,165100,458125990,4040,4040,4040,4040,0
|
|
20241024,165000,458125990,4040,4040,4040,4040,0
|
|
20241024,164900,458125990,4040,4040,4040,4040,0
|
|
20241024,164800,458125990,4040,4040,4040,4040,0
|
|
20241024,164700,458125990,4040,4040,4040,4040,0
|
|
20241024,164600,458125990,4040,4040,4040,4040,0
|
|
20241024,164500,458125990,4040,4040,4040,4040,0
|
|
20241024,164400,458125990,4040,4040,4040,4040,0
|
|
20241024,164300,458125990,4040,4040,4040,4040,0
|
|
20241024,164200,458125990,4040,4040,4040,4040,0
|
|
20241024,164100,458125990,4040,4040,4040,4040,0
|
|
20241024,164000,458125990,4040,4040,4040,4040,0
|
|
20241024,163900,458125990,4040,4040,4040,4040,0
|
|
20241024,163800,458125990,4040,4040,4040,4040,0
|
|
20241024,163700,458125990,4040,4040,4040,4040,0
|
|
20241024,163600,458125990,4040,4040,4040,4040,0
|
|
20241024,163500,458125990,4040,4040,4040,4040,0
|
|
20241024,163400,458125990,4040,4040,4040,4040,0
|
|
20241024,163300,458125990,4040,4040,4040,4040,0
|
|
20241024,163200,458125990,4040,4040,4040,4040,0
|
|
20241024,163100,458125990,4040,4040,4040,4040,0
|
|
20241024,163000,458125990,4040,4040,4040,4040,0
|
|
20241024,162900,458125990,4040,4040,4040,4040,0
|
|
20241024,162800,458125990,4040,4040,4040,4040,0
|
|
20241024,162700,458125990,4040,4040,4040,4040,0
|
|
20241024,162600,458125990,4040,4040,4040,4040,2038
|
|
20241024,162500,458125990,4040,4040,4040,4040,0
|
|
20241024,162400,458125990,4040,4040,4040,4040,0
|
|
20241024,162300,458125990,4040,4040,4040,4040,0
|
|
20241024,162200,458125990,4040,4040,4040,4040,0
|
|
20241024,162100,458125990,4040,4040,4040,4040,0
|
|
20241024,162000,458125990,4040,4040,4040,4040,0
|
|
20241024,161900,458125990,4040,4040,4040,4040,0
|
|
20241024,161800,458125990,4040,4040,4040,4040,0
|
|
20241024,161700,458125990,4040,4040,4040,4040,0
|
|
20241024,161600,458125990,4040,4040,4040,4040,0
|
|
20241024,161500,458125990,4040,4040,4040,4040,0
|
|
20241024,161400,458125990,4040,4040,4040,4040,0
|
|
20241024,161300,458125990,4040,4040,4040,4040,0
|
|
20241024,161200,458125990,4040,4040,4040,4040,0
|
|
20241024,161100,458125990,4040,4040,4040,4040,0
|
|
20241024,161000,458125990,4040,4040,4040,4040,0
|
|
20241024,160900,458125990,4040,4040,4040,4040,0
|
|
20241024,160800,458125990,4040,4040,4040,4040,0
|
|
20241024,160700,458125990,4040,4040,4040,4040,0
|
|
20241024,160600,458125990,4040,4040,4040,4040,0
|
|
20241024,160500,458125990,4040,4040,4040,4040,0
|
|
20241024,160400,458125990,4040,4040,4040,4040,0
|
|
20241024,160300,458125990,4040,4040,4040,4040,0
|
|
20241024,160200,458125990,4040,4040,4040,4040,0
|
|
20241024,160100,458125990,4040,4040,4040,4040,0
|
|
20241024,160000,458125990,4040,4040,4040,4040,0
|
|
20241024,155900,458125990,4040,4040,4040,4040,0
|
|
20241024,155800,458125990,4040,4040,4040,4040,0
|
|
20241024,155700,458125990,4040,4040,4040,4040,0
|
|
20241024,155600,458125990,4040,4040,4040,4040,2038
|
|
20241024,155500,458125990,4040,4040,4040,4040,0
|
|
20241024,155400,458125990,4040,4040,4040,4040,0
|
|
20241024,155300,458125990,4040,4040,4040,4040,0
|
|
20241024,155200,458125990,4040,4040,4040,4040,0
|
|
20241024,155100,458125990,4040,4040,4040,4040,0
|
|
20241024,155000,458125990,4040,4040,4040,4040,0
|
|
20241024,154900,458125990,4040,4040,4040,4040,0
|
|
20241024,154800,458125990,4040,4040,4040,4040,0
|
|
20241024,154700,458125990,4040,4040,4040,4040,0
|
|
20241024,154600,458125990,4040,4040,4040,4040,0
|
|
20241024,154500,458125990,4040,4040,4040,4040,0
|
|
20241024,154400,458125990,4040,4040,4040,4040,0
|
|
20241024,154300,458125990,4040,4040,4040,4040,0
|
|
20241024,154200,458125990,4040,4040,4040,4040,0
|
|
20241024,154100,458125990,4040,4040,4040,4040,0
|
|
20241024,154000,458125990,4040,4040,4040,4040,0
|
|
20241024,153900,458125990,4040,4040,4040,4040,0
|
|
20241024,153800,458125990,4040,4040,4040,4040,0
|
|
20241024,153700,458125990,4040,4040,4040,4040,0
|
|
20241024,153600,458125990,4040,4040,4040,4040,0
|
|
20241024,153500,458125990,4040,4040,4040,4040,0
|
|
20241024,153400,458125990,4040,4040,4040,4040,0
|
|
20241024,153300,458125990,4040,4040,4040,4040,0
|
|
20241024,153200,458125990,4040,4040,4040,4040,0
|
|
20241024,153100,458125990,4040,4040,4040,4040,0
|
|
20241024,153000,458125990,4040,4040,4040,4040,2038
|
|
20241024,152900,449892470,4050,4050,4050,4050,0
|
|
20241024,152800,449892470,4050,4050,4050,4050,0
|
|
20241024,152700,449892470,4050,4050,4050,4050,0
|
|
20241024,152600,449892470,4050,4050,4050,4050,0
|
|
20241024,152500,449892470,4050,4050,4050,4050,0
|
|
20241024,152400,449892470,4050,4050,4050,4050,0
|
|
20241024,152300,449892470,4050,4050,4050,4050,0
|
|
20241024,152200,449892470,4050,4050,4050,4050,0
|
|
20241024,152100,449892470,4050,4050,4050,4050,0
|
|
20241024,152000,449892470,4050,4050,4050,4050,0
|
|
20241024,151900,449892470,4050,4050,4050,4050,0
|
|
20241024,151800,449892470,4050,4050,4050,4050,0
|
|
20241024,151700,449892470,4050,4050,4050,4050,0
|
|
20241024,151600,449892470,4050,4050,4050,4050,3
|
|
20241024,151500,449880320,4050,4050,4050,4050,73
|
|
20241024,151400,449584670,4050,4045,4050,4045,1204
|
|
20241024,151300,444708860,4045,4045,4045,4045,300
|
|
20241024,151200,443495360,4045,4045,4045,4045,0
|
|
20241024,151100,443495360,4045,4045,4045,4045,0
|
|
20241024,151000,443495360,4045,4045,4045,4045,100
|
|
20241024,150900,443090860,4045,4045,4045,4045,15
|
|
20241024,150800,443030185,4040,4045,4045,4040,1090
|
|
20241024,150700,438626510,4045,4045,4045,4045,997
|
|
20241024,150600,434593645,4050,4050,4050,4050,15
|
|
20241024,150500,434532895,4050,4050,4050,4050,0
|
|
20241024,150400,434532895,4050,4045,4050,4045,120
|
|
20241024,150300,434047395,4050,4050,4050,4050,0
|
|
20241024,150200,434047395,4050,4050,4050,4050,0
|
|
20241024,150100,434047395,4050,4050,4050,4045,3591
|
|
20241024,150000,419516275,4050,4050,4050,4050,45
|
|
20241024,145900,419334025,4050,4050,4050,4050,0
|
|
20241024,145800,419334025,4050,4050,4050,4050,150
|
|
20241024,145700,418726525,4045,4045,4045,4045,0
|
|
20241024,145600,418726525,4045,4045,4045,4045,0
|
|
20241024,145500,418726525,4045,4045,4045,4045,347
|
|
20241024,145400,417322910,4045,4045,4045,4045,0
|
|
20241024,145300,417322910,4045,4045,4045,4045,0
|
|
20241024,145200,417322910,4045,4045,4045,4045,185
|
|
20241024,145100,416574585,4050,4050,4050,4050,0
|
|
20241024,145000,416574585,4050,4050,4050,4050,700
|
|
20241024,144900,413739585,4050,4050,4050,4050,10
|
|
20241024,144800,413699085,4050,4050,4050,4050,175
|
|
20241024,144700,412990335,4045,4045,4045,4045,0
|
|
20241024,144600,412990335,4045,4045,4045,4045,0
|
|
20241024,144500,412990335,4045,4045,4045,4045,300
|
|
20241024,144400,411776835,4050,4050,4050,4050,5
|
|
20241024,144300,411756585,4045,4045,4045,4045,824
|
|
20241024,144200,408423505,4050,4050,4050,4050,18
|
|
20241024,144100,408350605,4050,4050,4050,4050,134
|
|
20241024,144000,407807905,4055,4050,4055,4050,838
|
|
20241024,143900,404413905,4050,4050,4050,4050,1
|
|
20241024,143800,404409855,4050,4050,4050,4050,3
|
|
20241024,143700,404397705,4050,4050,4050,4050,0
|
|
20241024,143600,404397705,4050,4040,4050,4040,41
|
|
20241024,143500,404232055,4040,4040,4040,4040,10
|
|
20241024,143400,404191655,4050,4040,4050,4040,54
|
|
20241024,143300,403973320,4035,4035,4035,4035,0
|
|
20241024,143200,403973320,4035,4035,4035,4035,16
|
|
20241024,143100,403908760,4035,4035,4035,4035,0
|
|
20241024,143000,403908760,4035,4035,4035,4035,0
|
|
20241024,142900,403908760,4035,4035,4035,4035,1
|
|
20241024,142800,403904725,4055,4055,4055,4055,0
|
|
20241024,142700,403904725,4055,4035,4055,4035,1165
|
|
20241024,142600,399199085,4040,4045,4045,4040,5843
|
|
20241024,142500,375582660,4045,4045,4045,4045,0
|
|
20241024,142400,375582660,4045,4045,4045,4045,309
|
|
20241024,142300,374332755,4050,4050,4050,4050,23
|
|
20241024,142200,374239605,4050,4050,4050,4050,7
|
|
20241024,142100,374211255,4050,4050,4050,4050,0
|
|
20241024,142000,374211255,4050,4050,4050,4050,0
|
|
20241024,141900,374211255,4050,4050,4050,4050,13
|
|
20241024,141800,374158605,4055,4055,4055,4055,5
|
|
20241024,141700,374138330,4045,4045,4045,4045,0
|
|
20241024,141600,374138330,4045,4045,4045,4045,0
|
|
20241024,141500,374138330,4045,4045,4045,4045,0
|
|
20241024,141400,374138330,4045,4045,4045,4045,60
|
|
20241024,141300,373895630,4045,4045,4045,4045,0
|
|
20241024,141200,373895630,4045,4045,4045,4045,0
|
|
20241024,141100,373895630,4045,4045,4045,4045,108
|
|
20241024,141000,373458770,4045,4045,4045,4045,1201
|
|
20241024,140900,368600725,4045,4045,4045,4045,0
|
|
20241024,140800,368600725,4045,4045,4045,4045,0
|
|
20241024,140700,368600725,4045,4045,4045,4045,10
|
|
20241024,140600,368560275,4045,4045,4045,4045,193
|
|
20241024,140500,367779590,4045,4045,4045,4045,442
|
|
20241024,140400,365991700,4050,4045,4055,4045,54
|
|
20241024,140300,365773145,4055,4055,4055,4055,400
|
|
20241024,140200,364151145,4050,4045,4050,4045,342
|
|
20241024,140100,362766095,4045,4045,4045,4045,0
|
|
20241024,140000,362766095,4045,4045,4045,4045,0
|
|
20241024,135900,362766095,4045,4045,4045,4045,10
|
|
20241024,135800,362725645,4045,4045,4045,4045,0
|
|
20241024,135700,362725645,4045,4050,4050,4045,250
|
|
20241024,135600,361714380,4060,4050,4060,4050,160
|
|
20241024,135500,361066310,4050,4050,4050,4050,0
|
|
20241024,135400,361066310,4050,4050,4050,4050,0
|
|
20241024,135300,361066310,4050,4050,4050,4050,447
|
|
20241024,135200,359255960,4050,4050,4050,4050,0
|
|
20241024,135100,359255960,4050,4055,4055,4050,600
|
|
20241024,135000,356825935,4055,4055,4055,4055,0
|
|
20241024,134900,356825935,4055,4055,4055,4055,15
|
|
20241024,134800,356765110,4055,4055,4055,4055,0
|
|
20241024,134700,356765110,4055,4055,4055,4055,400
|
|
20241024,134600,355143110,4050,4050,4050,4050,1
|
|
20241024,134500,355139060,4050,4050,4050,4050,0
|
|
20241024,134400,355139060,4050,4050,4050,4050,5
|
|
20241024,134300,355118810,4050,4050,4050,4050,0
|
|
20241024,134200,355118810,4050,4050,4050,4050,0
|
|
20241024,134100,355118810,4050,4050,4050,4050,11
|
|
20241024,134000,355074260,4050,4050,4050,4050,0
|
|
20241024,133900,355074260,4050,4050,4050,4050,2
|
|
20241024,133800,355066160,4055,4055,4055,4055,112
|
|
20241024,133700,354612000,4060,4060,4060,4060,281
|
|
20241024,133600,353471140,4065,4065,4065,4065,0
|
|
20241024,133500,353471140,4065,4065,4065,4065,0
|
|
20241024,133400,353471140,4065,4065,4065,4065,0
|
|
20241024,133300,353471140,4065,4065,4065,4065,0
|
|
20241024,133200,353471140,4065,4065,4065,4065,0
|
|
20241024,133100,353471140,4065,4065,4065,4065,0
|
|
20241024,133000,353471140,4065,4065,4065,4065,0
|
|
20241024,132900,353471140,4065,4065,4065,4065,0
|
|
20241024,132800,353471140,4065,4065,4065,4065,1969
|
|
20241024,132700,345467155,4070,4070,4070,4070,1
|
|
20241024,132600,345463085,4065,4065,4065,4065,0
|
|
20241024,132500,345463085,4065,4065,4065,4065,0
|
|
20241024,132400,345463085,4065,4065,4065,4065,0
|
|
20241024,132300,345463085,4065,4070,4070,4065,434
|
|
20241024,132200,343696875,4065,4065,4065,4065,34
|
|
20241024,132100,343558665,4070,4070,4070,4070,0
|
|
20241024,132000,343558665,4070,4070,4070,4070,100
|
|
20241024,131900,343151665,4070,4070,4070,4070,0
|
|
20241024,131800,343151665,4070,4055,4070,4055,3216
|
|
20241024,131700,330077580,4060,4060,4060,4060,0
|
|
20241024,131600,330077580,4060,4060,4060,4060,0
|
|
20241024,131500,330077580,4060,4060,4060,4060,0
|
|
20241024,131400,330077580,4060,4060,4060,4060,0
|
|
20241024,131300,330077580,4060,4060,4060,4060,336
|
|
20241024,131200,328713420,4055,4055,4055,4055,0
|
|
20241024,131100,328713420,4055,4055,4055,4055,1
|
|
20241024,131000,328709365,4055,4060,4060,4055,35
|
|
20241024,130900,328567435,4060,4060,4060,4060,209
|
|
20241024,130800,327718895,4060,4060,4060,4060,401
|
|
20241024,130700,326090835,4050,4050,4050,4050,0
|
|
20241024,130600,326090835,4050,4050,4050,4050,7
|
|
20241024,130500,326062485,4050,4050,4050,4050,0
|
|
20241024,130400,326062485,4050,4050,4050,4050,0
|
|
20241024,130300,326062485,4050,4050,4050,4050,0
|
|
20241024,130200,326062485,4050,4050,4050,4050,0
|
|
20241024,130100,326062485,4050,4050,4050,4050,0
|
|
20241024,130000,326062485,4050,4050,4050,4050,0
|
|
20241024,125900,326062485,4050,4050,4050,4050,16
|
|
20241024,125800,325997685,4050,4050,4050,4050,0
|
|
20241024,125700,325997685,4050,4050,4050,4050,5
|
|
20241024,125600,325977435,4050,4050,4050,4050,0
|
|
20241024,125500,325977435,4050,4050,4050,4050,1
|
|
20241024,125400,325973385,4050,4060,4060,4050,11
|
|
20241024,125300,325928735,4065,4065,4065,4065,0
|
|
20241024,125200,325928735,4065,4065,4065,4065,0
|
|
20241024,125100,325928735,4065,4065,4065,4065,1
|
|
20241024,125000,325924670,4065,4065,4065,4065,0
|
|
20241024,124900,325924670,4065,4065,4065,4065,0
|
|
20241024,124800,325924670,4065,4065,4065,4065,0
|
|
20241024,124700,325924670,4065,4060,4065,4060,2000
|
|
20241024,124600,317795750,4060,4060,4060,4060,0
|
|
20241024,124500,317795750,4060,4060,4060,4060,1
|
|
20241024,124400,317791690,4060,4060,4065,4050,1640
|
|
20241024,124300,311142950,4055,4055,4055,4055,0
|
|
20241024,124200,311142950,4055,4055,4055,4055,34
|
|
20241024,124100,311005080,4055,4055,4055,4055,0
|
|
20241024,124000,311005080,4055,4065,4065,4055,588
|
|
20241024,123900,308620725,4065,4065,4065,4065,219
|
|
20241024,123800,307730490,4065,4065,4065,4065,0
|
|
20241024,123700,307730490,4065,4065,4065,4065,12
|
|
20241024,123600,307681710,4065,4065,4065,4065,19
|
|
20241024,123500,307604475,4065,4065,4065,4065,0
|
|
20241024,123400,307604475,4065,4055,4065,4055,3
|
|
20241024,123300,307592300,4055,4055,4055,4055,0
|
|
20241024,123200,307592300,4055,4070,4070,4055,2222
|
|
20241024,123100,298556745,4075,4075,4075,4075,0
|
|
20241024,123000,298556745,4075,4075,4075,4075,0
|
|
20241024,122900,298556745,4075,4075,4075,4075,161
|
|
20241024,122800,297900670,4075,4075,4075,4075,0
|
|
20241024,122700,297900670,4075,4075,4075,4075,0
|
|
20241024,122600,297900670,4075,4075,4075,4075,45
|
|
20241024,122500,297717295,4075,4075,4075,4075,0
|
|
20241024,122400,297717295,4075,4080,4080,4075,502
|
|
20241024,122300,295669305,4080,4080,4080,4080,0
|
|
20241024,122200,295669305,4080,4080,4080,4080,0
|
|
20241024,122100,295669305,4080,4080,4080,4080,0
|
|
20241024,122000,295669305,4080,4085,4085,4080,7
|
|
20241024,121900,295640720,4080,4080,4080,4080,0
|
|
20241024,121800,295640720,4080,4080,4080,4080,0
|
|
20241024,121700,295640720,4080,4080,4080,4080,9
|
|
20241024,121600,295604000,4080,4080,4080,4080,20
|
|
20241024,121500,295522400,4080,4080,4080,4080,0
|
|
20241024,121400,295522400,4080,4080,4080,4080,0
|
|
20241024,121300,295522400,4080,4080,4080,4080,0
|
|
20241024,121200,295522400,4080,4080,4080,4080,78
|
|
20241024,121100,295204160,4085,4085,4085,4085,0
|
|
20241024,121000,295204160,4085,4085,4085,4085,0
|
|
20241024,120900,295204160,4085,4085,4085,4085,1
|
|
20241024,120800,295200075,4085,4085,4085,4085,0
|
|
20241024,120700,295200075,4085,4085,4085,4085,0
|
|
20241024,120600,295200075,4085,4085,4085,4085,0
|
|
20241024,120500,295200075,4085,4085,4085,4085,0
|
|
20241024,120400,295200075,4085,4085,4085,4085,0
|
|
20241024,120300,295200075,4085,4085,4085,4085,500
|
|
20241024,120200,293157575,4085,4085,4085,4085,325
|
|
20241024,120100,291829950,4085,4085,4085,4085,0
|
|
20241024,120000,291829950,4085,4085,4085,4085,400
|
|
20241024,115900,290195950,4080,4080,4085,4080,1407
|
|
20241024,115800,284452155,4070,4070,4070,4070,0
|
|
20241024,115700,284452155,4070,4080,4080,4070,301
|
|
20241024,115600,283224085,4080,4080,4080,4080,320
|
|
20241024,115500,281918485,4080,4080,4080,4080,0
|
|
20241024,115400,281918485,4080,4080,4080,4080,200
|
|
20241024,115300,281102485,4080,4075,4080,4075,456
|
|
20241024,115200,279243285,4080,4080,4080,4080,293
|
|
20241024,115100,278047845,4075,4075,4075,4075,0
|
|
20241024,115000,278047845,4075,4075,4075,4075,0
|
|
20241024,114900,278047845,4075,4075,4075,4075,0
|
|
20241024,114800,278047845,4075,4075,4075,4075,100
|
|
20241024,114700,277640345,4070,4070,4070,4070,0
|
|
20241024,114600,277640345,4070,4070,4070,4070,0
|
|
20241024,114500,277640345,4070,4070,4070,4070,0
|
|
20241024,114400,277640345,4070,4070,4070,4070,0
|
|
20241024,114300,277640345,4070,4070,4070,4070,0
|
|
20241024,114200,277640345,4070,4070,4070,4070,200
|
|
20241024,114100,276826345,4070,4070,4070,4070,10
|
|
20241024,114000,276785645,4070,4070,4070,4070,0
|
|
20241024,113900,276785645,4070,4070,4070,4070,0
|
|
20241024,113800,276785645,4070,4070,4070,4070,0
|
|
20241024,113700,276785645,4070,4070,4070,4070,0
|
|
20241024,113600,276785645,4070,4070,4070,4070,0
|
|
20241024,113500,276785645,4070,4075,4075,4070,153
|
|
20241024,113400,276162340,4065,4065,4065,4065,8
|
|
20241024,113300,276129820,4065,4070,4070,4065,9
|
|
20241024,113200,276093195,4070,4070,4070,4070,8
|
|
20241024,113100,276060635,4070,4070,4070,4070,533
|
|
20241024,113000,273891325,4070,4070,4070,4070,5
|
|
20241024,112900,273870975,4070,4070,4070,4070,0
|
|
20241024,112800,273870975,4070,4070,4070,4070,156
|
|
20241024,112700,273236055,4055,4055,4055,4055,0
|
|
20241024,112600,273236055,4055,4055,4055,4055,100
|
|
20241024,112500,272830555,4055,4055,4055,4055,2
|
|
20241024,112400,272822445,4055,4055,4055,4055,0
|
|
20241024,112300,272822445,4055,4055,4055,4055,469
|
|
20241024,112200,270920650,4055,4055,4055,4055,0
|
|
20241024,112100,270920650,4055,4055,4055,4055,0
|
|
20241024,112000,270920650,4055,4055,4055,4055,13
|
|
20241024,111900,270867935,4060,4060,4060,4060,0
|
|
20241024,111800,270867935,4060,4060,4060,4060,457
|
|
20241024,111700,269012515,4070,4070,4070,4070,0
|
|
20241024,111600,269012515,4070,4070,4070,4070,0
|
|
20241024,111500,269012515,4070,4070,4070,4070,10
|
|
20241024,111400,268971815,4070,4070,4070,4070,0
|
|
20241024,111300,268971815,4070,4070,4070,4070,0
|
|
20241024,111200,268971815,4070,4070,4070,4070,0
|
|
20241024,111100,268971815,4070,4070,4070,4070,1
|
|
20241024,111000,268967745,4070,4070,4070,4070,0
|
|
20241024,110900,268967745,4070,4070,4070,4070,0
|
|
20241024,110800,268967745,4070,4070,4070,4070,0
|
|
20241024,110700,268967745,4070,4070,4070,4070,0
|
|
20241024,110600,268967745,4070,4070,4070,4070,1
|
|
20241024,110500,268963675,4065,4065,4065,4065,0
|
|
20241024,110400,268963675,4065,4065,4065,4065,400
|
|
20241024,110300,267337675,4060,4065,4065,4060,301
|
|
20241024,110200,266115610,4065,4065,4065,4065,0
|
|
20241024,110100,266115610,4065,4065,4065,4065,1
|
|
20241024,110000,266111545,4050,4050,4050,4050,20
|
|
20241024,105900,266030545,4050,4070,4075,4050,355
|
|
20241024,105800,264592525,4060,4065,4065,4060,1767
|
|
20241024,105700,257413750,4065,4065,4065,4065,549
|
|
20241024,105600,255182065,4065,4065,4065,4065,5
|
|
20241024,105500,255161740,4065,4065,4065,4065,308
|
|
20241024,105400,253909720,4065,4065,4065,4065,15
|
|
20241024,105300,253848745,4065,4065,4065,4065,0
|
|
20241024,105200,253848745,4065,4065,4065,4065,20
|
|
20241024,105100,253767445,4065,4065,4065,4065,0
|
|
20241024,105000,253767445,4065,4050,4065,4050,1122
|
|
20241024,104900,249222910,4060,4060,4060,4060,0
|
|
20241024,104800,249222910,4060,4060,4060,4060,0
|
|
20241024,104700,249222910,4060,4060,4060,4060,0
|
|
20241024,104600,249222910,4060,4060,4060,4060,0
|
|
20241024,104500,249222910,4060,4060,4060,4060,23
|
|
20241024,104400,249129530,4065,4065,4065,4065,1
|
|
20241024,104300,249125465,4050,4060,4060,4050,200
|
|
20241024,104200,248314815,4060,4060,4060,4055,33
|
|
20241024,104100,248180985,4060,4065,4065,4055,694
|
|
20241024,104000,245366660,4065,4070,4070,4050,6761
|
|
20241024,103900,217935180,4080,4080,4080,4080,0
|
|
20241024,103800,217935180,4080,4080,4080,4080,16
|
|
20241024,103700,217869900,4080,4080,4080,4080,0
|
|
20241024,103600,217869900,4080,4080,4080,4080,504
|
|
20241024,103500,215813580,4080,4080,4080,4080,202
|
|
20241024,103400,214989420,4080,4075,4080,4070,313
|
|
20241024,103300,213713440,4075,4075,4075,4075,0
|
|
20241024,103200,213713440,4075,4070,4075,4070,1037
|
|
20241024,103100,209492690,4065,4065,4065,4065,0
|
|
20241024,103000,209492690,4065,4065,4065,4065,124
|
|
20241024,102900,208988630,4065,4060,4065,4060,151
|
|
20241024,102800,208375315,4060,4060,4060,4060,0
|
|
20241024,102700,208375315,4060,4060,4060,4060,126
|
|
20241024,102600,207863755,4065,4070,4070,4065,129
|
|
20241024,102500,207338750,4070,4070,4070,4070,0
|
|
20241024,102400,207338750,4070,4070,4070,4070,0
|
|
20241024,102300,207338750,4070,4070,4075,4070,276
|
|
20241024,102200,206214430,4065,4065,4065,4065,400
|
|
20241024,102100,204588430,4070,4070,4070,4070,22
|
|
20241024,102000,204498890,4070,4070,4070,4070,7
|
|
20241024,101900,204470400,4065,4065,4065,4065,1
|
|
20241024,101800,204466335,4065,4065,4065,4065,0
|
|
20241024,101700,204466335,4065,4065,4065,4065,49
|
|
20241024,101600,204267150,4060,4060,4060,4060,100
|
|
20241024,101500,203861150,4060,4060,4060,4060,187
|
|
20241024,101400,203101930,4070,4070,4070,4070,0
|
|
20241024,101300,203101930,4070,4070,4070,4070,100
|
|
20241024,101200,202694930,4060,4060,4060,4060,4
|
|
20241024,101100,202678690,4060,4060,4060,4060,0
|
|
20241024,101000,202678690,4060,4060,4060,4060,0
|
|
20241024,100900,202678690,4060,4060,4060,4060,0
|
|
20241024,100800,202678690,4060,4060,4060,4060,17
|
|
20241024,100700,202609670,4065,4065,4065,4065,0
|
|
20241024,100600,202609670,4065,4065,4065,4065,1
|
|
20241024,100500,202605605,4065,4065,4065,4065,30
|
|
20241024,100400,202483655,4065,4065,4065,4065,612
|
|
20241024,100300,199995875,4060,4065,4065,4060,141
|
|
20241024,100200,199423410,4060,4075,4075,4055,1667
|
|
20241024,100100,192652485,4075,4085,4085,4075,361
|
|
20241024,100000,191178725,4085,4085,4085,4085,5
|
|
20241024,095900,191158300,4080,4080,4080,4080,0
|
|
20241024,095800,191158300,4080,4075,4080,4075,49
|
|
20241024,095700,190958405,4080,4080,4080,4080,0
|
|
20241024,095600,190958405,4080,4080,4080,4080,0
|
|
20241024,095500,190958405,4080,4080,4080,4080,0
|
|
20241024,095400,190958405,4080,4085,4085,4080,682
|
|
20241024,095300,188175685,4085,4090,4090,4085,503
|
|
20241024,095200,186120910,4090,4090,4090,4090,15
|
|
20241024,095100,186059560,4095,4090,4095,4085,1839
|
|
20241024,095000,178538720,4085,4085,4085,4085,74
|
|
20241024,094900,178236430,4080,4080,4080,4080,19
|
|
20241024,094800,178158910,4085,4085,4085,4085,128
|
|
20241024,094700,177636030,4080,4080,4080,4080,0
|
|
20241024,094600,177636030,4080,4080,4080,4080,0
|
|
20241024,094500,177636030,4080,4080,4080,4080,99
|
|
20241024,094400,177232110,4080,4080,4080,4080,101
|
|
20241024,094300,176820030,4070,4070,4070,4070,435
|
|
20241024,094200,175049580,4075,4070,4075,4070,99
|
|
20241024,094100,174646160,4070,4075,4075,4070,251
|
|
20241024,094000,173623595,4060,4075,4075,4060,1164
|
|
20241024,093900,168896855,4075,4075,4075,4075,0
|
|
20241024,093800,168896855,4075,4075,4075,4075,11
|
|
20241024,093700,168852030,4085,4085,4085,4085,100
|
|
20241024,093600,168443530,4085,4065,4085,4065,102
|
|
20241024,093500,168027440,4070,4070,4070,4070,450
|
|
20241024,093400,166195940,4060,4070,4070,4060,1442
|
|
20241024,093300,160340420,4070,4070,4070,4070,1142
|
|
20241024,093200,155692480,4070,4070,4070,4070,500
|
|
20241024,093100,153657480,4060,4060,4060,4060,521
|
|
20241024,093000,151542220,4070,4065,4075,4065,120
|
|
20241024,092900,151054270,4065,4065,4065,4065,0
|
|
20241024,092800,151054270,4065,4060,4070,4060,339
|
|
20241024,092700,149676235,4060,4060,4060,4060,7
|
|
20241024,092600,149647815,4055,4050,4055,4050,1001
|
|
20241024,092500,145593760,4060,4060,4060,4055,1566
|
|
20241024,092400,139240945,4075,4075,4075,4075,10
|
|
20241024,092300,139200195,4075,4075,4075,4075,0
|
|
20241024,092200,139200195,4075,4050,4080,4045,972
|
|
20241024,092100,135240205,4045,4045,4070,4035,652
|
|
20241024,092000,132605925,4045,4045,4045,4035,20
|
|
20241024,091900,132525075,4050,4045,4050,4045,221
|
|
20241024,091800,131630030,4050,4040,4050,4040,94
|
|
20241024,091700,131249455,4040,4035,4045,4030,495
|
|
20241024,091600,129249745,4035,4035,4035,4035,901
|
|
20241024,091500,125614210,4035,4020,4035,4020,398
|
|
20241024,091400,124010670,4020,4030,4030,4020,3805
|
|
20241024,091300,108714520,4030,4020,4030,4010,1852
|
|
20241024,091200,101280105,4020,4005,4020,4005,2107
|
|
20241024,091100,92820900,4015,4040,4040,4000,7201
|
|
20241024,091000,63917985,4010,4030,4030,4010,3807
|
|
20241024,090900,48633985,4030,4045,4045,4030,1643
|
|
20241024,090800,42001460,4045,4045,4045,4045,0
|
|
20241024,090700,42001460,4045,4035,4045,4030,121
|
|
20241024,090600,41513215,4060,4060,4060,4035,7
|
|
20241024,090500,41484920,4060,4035,4060,4035,290
|
|
20241024,090400,40314745,4030,4055,4055,4030,1730
|
|
20241024,090300,33316970,4055,4075,4075,4055,882
|
|
20241024,090200,29728195,4060,4070,4070,4060,714
|
|
20241024,090100,26827535,4070,4070,4070,4070,400
|
|
20241024,090000,25199535,4070,4085,4085,4070,2128
|