633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,193000,476976425,4545,4545,4545,4545,7344
|
|
20241018,192900,476976425,4545,4545,4545,4545,0
|
|
20241018,192800,476976425,4545,4545,4545,4545,0
|
|
20241018,192700,476976425,4545,4545,4545,4545,0
|
|
20241018,192600,476976425,4545,4545,4545,4545,0
|
|
20241018,192500,476976425,4545,4545,4545,4545,0
|
|
20241018,192400,476976425,4545,4545,4545,4545,0
|
|
20241018,192300,476976425,4545,4545,4545,4545,0
|
|
20241018,192200,476976425,4545,4545,4545,4545,0
|
|
20241018,192100,476976425,4545,4545,4545,4545,0
|
|
20241018,192000,476976425,4545,4545,4545,4545,0
|
|
20241018,191900,476976425,4545,4545,4545,4545,0
|
|
20241018,191800,476976425,4545,4545,4545,4545,0
|
|
20241018,191700,476976425,4545,4545,4545,4545,0
|
|
20241018,191600,476976425,4545,4545,4545,4545,0
|
|
20241018,191500,476976425,4545,4545,4545,4545,0
|
|
20241018,191400,476976425,4545,4545,4545,4545,0
|
|
20241018,191300,476976425,4545,4545,4545,4545,0
|
|
20241018,191200,476976425,4545,4545,4545,4545,0
|
|
20241018,191100,476976425,4545,4545,4545,4545,0
|
|
20241018,191000,476976425,4545,4545,4545,4545,0
|
|
20241018,190900,476976425,4545,4545,4545,4545,0
|
|
20241018,190800,476976425,4545,4545,4545,4545,0
|
|
20241018,190700,476976425,4545,4545,4545,4545,0
|
|
20241018,190600,476976425,4545,4545,4545,4545,0
|
|
20241018,190500,476976425,4545,4545,4545,4545,0
|
|
20241018,190400,476976425,4545,4545,4545,4545,0
|
|
20241018,190300,476976425,4545,4545,4545,4545,0
|
|
20241018,190200,476976425,4545,4545,4545,4545,0
|
|
20241018,190100,476976425,4545,4545,4545,4545,0
|
|
20241018,190000,476976425,4545,4545,4545,4545,7344
|
|
20241018,185900,476976425,4545,4545,4545,4545,0
|
|
20241018,185800,476976425,4545,4545,4545,4545,0
|
|
20241018,185700,476976425,4545,4545,4545,4545,0
|
|
20241018,185600,476976425,4545,4545,4545,4545,0
|
|
20241018,185500,476976425,4545,4545,4545,4545,0
|
|
20241018,185400,476976425,4545,4545,4545,4545,0
|
|
20241018,185300,476976425,4545,4545,4545,4545,0
|
|
20241018,185200,476976425,4545,4545,4545,4545,0
|
|
20241018,185100,476976425,4545,4545,4545,4545,0
|
|
20241018,185000,476976425,4545,4545,4545,4545,0
|
|
20241018,184900,476976425,4545,4545,4545,4545,0
|
|
20241018,184800,476976425,4545,4545,4545,4545,0
|
|
20241018,184700,476976425,4545,4545,4545,4545,0
|
|
20241018,184600,476976425,4545,4545,4545,4545,0
|
|
20241018,184500,476976425,4545,4545,4545,4545,0
|
|
20241018,184400,476976425,4545,4545,4545,4545,0
|
|
20241018,184300,476976425,4545,4545,4545,4545,0
|
|
20241018,184200,476976425,4545,4545,4545,4545,0
|
|
20241018,184100,476976425,4545,4545,4545,4545,0
|
|
20241018,184000,476976425,4545,4545,4545,4545,0
|
|
20241018,183900,476976425,4545,4545,4545,4545,0
|
|
20241018,183800,476976425,4545,4545,4545,4545,0
|
|
20241018,183700,476976425,4545,4545,4545,4545,0
|
|
20241018,183600,476976425,4545,4545,4545,4545,0
|
|
20241018,183500,476976425,4545,4545,4545,4545,0
|
|
20241018,183400,476976425,4545,4545,4545,4545,0
|
|
20241018,183300,476976425,4545,4545,4545,4545,0
|
|
20241018,183200,476976425,4545,4545,4545,4545,0
|
|
20241018,183100,476976425,4545,4545,4545,4545,0
|
|
20241018,183000,476976425,4545,4545,4545,4545,7344
|
|
20241018,182900,476976425,4545,4545,4545,4545,0
|
|
20241018,182800,476976425,4545,4545,4545,4545,0
|
|
20241018,182700,476976425,4545,4545,4545,4545,0
|
|
20241018,182600,476976425,4545,4545,4545,4545,0
|
|
20241018,182500,476976425,4545,4545,4545,4545,0
|
|
20241018,182400,476976425,4545,4545,4545,4545,0
|
|
20241018,182300,476976425,4545,4545,4545,4545,0
|
|
20241018,182200,476976425,4545,4545,4545,4545,0
|
|
20241018,182100,476976425,4545,4545,4545,4545,0
|
|
20241018,182000,476976425,4545,4545,4545,4545,0
|
|
20241018,181900,476976425,4545,4545,4545,4545,0
|
|
20241018,181800,476976425,4545,4545,4545,4545,0
|
|
20241018,181700,476976425,4545,4545,4545,4545,0
|
|
20241018,181600,476976425,4545,4545,4545,4545,0
|
|
20241018,181500,476976425,4545,4545,4545,4545,0
|
|
20241018,181400,476976425,4545,4545,4545,4545,0
|
|
20241018,181300,476976425,4545,4545,4545,4545,0
|
|
20241018,181200,476976425,4545,4545,4545,4545,0
|
|
20241018,181100,476976425,4545,4545,4545,4545,0
|
|
20241018,181000,476976425,4545,4545,4545,4545,0
|
|
20241018,180900,476976425,4545,4545,4545,4545,0
|
|
20241018,180800,476976425,4545,4545,4545,4545,0
|
|
20241018,180700,476976425,4545,4545,4545,4545,0
|
|
20241018,180600,476976425,4545,4545,4545,4545,0
|
|
20241018,180500,476976425,4545,4545,4545,4545,0
|
|
20241018,180400,476976425,4545,4545,4545,4545,0
|
|
20241018,180300,476976425,4545,4545,4545,4545,0
|
|
20241018,180200,476976425,4545,4545,4545,4545,0
|
|
20241018,180100,476976425,4545,4545,4545,4545,0
|
|
20241018,180000,476976425,4545,4545,4545,4545,7344
|
|
20241018,175900,476976425,4545,4545,4545,4545,0
|
|
20241018,175800,476976425,4545,4545,4545,4545,0
|
|
20241018,175700,476976425,4545,4545,4545,4545,0
|
|
20241018,175600,476976425,4545,4545,4545,4545,0
|
|
20241018,175500,476976425,4545,4545,4545,4545,0
|
|
20241018,175400,476976425,4545,4545,4545,4545,0
|
|
20241018,175300,476976425,4545,4545,4545,4545,0
|
|
20241018,175200,476976425,4545,4545,4545,4545,0
|
|
20241018,175100,476976425,4545,4545,4545,4545,0
|
|
20241018,175000,476976425,4545,4545,4545,4545,0
|
|
20241018,174900,476976425,4545,4545,4545,4545,0
|
|
20241018,174800,476976425,4545,4545,4545,4545,0
|
|
20241018,174700,476976425,4545,4545,4545,4545,0
|
|
20241018,174600,476976425,4545,4545,4545,4545,0
|
|
20241018,174500,476976425,4545,4545,4545,4545,0
|
|
20241018,174400,476976425,4545,4545,4545,4545,0
|
|
20241018,174300,476976425,4545,4545,4545,4545,0
|
|
20241018,174200,476976425,4545,4545,4545,4545,0
|
|
20241018,174100,476976425,4545,4545,4545,4545,0
|
|
20241018,174000,476976425,4545,4545,4545,4545,0
|
|
20241018,173900,476976425,4545,4545,4545,4545,0
|
|
20241018,173800,476976425,4545,4545,4545,4545,0
|
|
20241018,173700,476976425,4545,4545,4545,4545,0
|
|
20241018,173600,476976425,4545,4545,4545,4545,0
|
|
20241018,173500,476976425,4545,4545,4545,4545,0
|
|
20241018,173400,476976425,4545,4545,4545,4545,0
|
|
20241018,173300,476976425,4545,4545,4545,4545,0
|
|
20241018,173200,476976425,4545,4545,4545,4545,0
|
|
20241018,173100,476976425,4545,4545,4545,4545,0
|
|
20241018,173000,476976425,4545,4545,4545,4545,7344
|
|
20241018,172900,476976425,4545,4545,4545,4545,0
|
|
20241018,172800,476976425,4545,4545,4545,4545,0
|
|
20241018,172700,476976425,4545,4545,4545,4545,0
|
|
20241018,172600,476976425,4545,4545,4545,4545,0
|
|
20241018,172500,476976425,4545,4545,4545,4545,0
|
|
20241018,172400,476976425,4545,4545,4545,4545,0
|
|
20241018,172300,476976425,4545,4545,4545,4545,0
|
|
20241018,172200,476976425,4545,4545,4545,4545,0
|
|
20241018,172100,476976425,4545,4545,4545,4545,0
|
|
20241018,172000,476976425,4545,4545,4545,4545,0
|
|
20241018,171900,476976425,4545,4545,4545,4545,0
|
|
20241018,171800,476976425,4545,4545,4545,4545,0
|
|
20241018,171700,476976425,4545,4545,4545,4545,0
|
|
20241018,171600,476976425,4545,4545,4545,4545,0
|
|
20241018,171500,476976425,4545,4545,4545,4545,0
|
|
20241018,171400,476976425,4545,4545,4545,4545,0
|
|
20241018,171300,476976425,4545,4545,4545,4545,0
|
|
20241018,171200,476976425,4545,4545,4545,4545,0
|
|
20241018,171100,476976425,4545,4545,4545,4545,0
|
|
20241018,171000,476976425,4545,4545,4545,4545,0
|
|
20241018,170900,476976425,4545,4545,4545,4545,0
|
|
20241018,170800,476976425,4545,4545,4545,4545,0
|
|
20241018,170700,476976425,4545,4545,4545,4545,0
|
|
20241018,170600,476976425,4545,4545,4545,4545,0
|
|
20241018,170500,476976425,4545,4545,4545,4545,0
|
|
20241018,170400,476976425,4545,4545,4545,4545,0
|
|
20241018,170300,476976425,4545,4545,4545,4545,0
|
|
20241018,170200,476976425,4545,4545,4545,4545,0
|
|
20241018,170100,476976425,4545,4545,4545,4545,0
|
|
20241018,170000,476976425,4545,4545,4545,4545,7344
|
|
20241018,165900,476976425,4545,4545,4545,4545,0
|
|
20241018,165800,476976425,4545,4545,4545,4545,0
|
|
20241018,165700,476976425,4545,4545,4545,4545,0
|
|
20241018,165600,476976425,4545,4545,4545,4545,0
|
|
20241018,165500,476976425,4545,4545,4545,4545,0
|
|
20241018,165400,476976425,4545,4545,4545,4545,0
|
|
20241018,165300,476976425,4545,4545,4545,4545,0
|
|
20241018,165200,476976425,4545,4545,4545,4545,0
|
|
20241018,165100,476976425,4545,4545,4545,4545,0
|
|
20241018,165000,476976425,4545,4545,4545,4545,0
|
|
20241018,164900,476976425,4545,4545,4545,4545,0
|
|
20241018,164800,476976425,4545,4545,4545,4545,0
|
|
20241018,164700,476976425,4545,4545,4545,4545,0
|
|
20241018,164600,476976425,4545,4545,4545,4545,0
|
|
20241018,164500,476976425,4545,4545,4545,4545,0
|
|
20241018,164400,476976425,4545,4545,4545,4545,0
|
|
20241018,164300,476976425,4545,4545,4545,4545,0
|
|
20241018,164200,476976425,4545,4545,4545,4545,0
|
|
20241018,164100,476976425,4545,4545,4545,4545,0
|
|
20241018,164000,476976425,4545,4545,4545,4545,0
|
|
20241018,163900,476976425,4545,4545,4545,4545,0
|
|
20241018,163800,476976425,4545,4545,4545,4545,0
|
|
20241018,163700,476976425,4545,4545,4545,4545,0
|
|
20241018,163600,476976425,4545,4545,4545,4545,0
|
|
20241018,163500,476976425,4545,4545,4545,4545,0
|
|
20241018,163400,476976425,4545,4545,4545,4545,0
|
|
20241018,163300,476976425,4545,4545,4545,4545,0
|
|
20241018,163200,476976425,4545,4545,4545,4545,0
|
|
20241018,163100,476976425,4545,4545,4545,4545,0
|
|
20241018,163000,476976425,4545,4545,4545,4545,7344
|
|
20241018,162900,476976425,4545,4545,4545,4545,0
|
|
20241018,162800,476976425,4545,4545,4545,4545,0
|
|
20241018,162700,476976425,4545,4545,4545,4545,0
|
|
20241018,162600,476976425,4545,4545,4545,4545,0
|
|
20241018,162500,476976425,4545,4545,4545,4545,0
|
|
20241018,162400,476976425,4545,4545,4545,4545,0
|
|
20241018,162300,476976425,4545,4545,4545,4545,0
|
|
20241018,162200,476976425,4545,4545,4545,4545,0
|
|
20241018,162100,476976425,4545,4545,4545,4545,0
|
|
20241018,162000,476976425,4545,4545,4545,4545,0
|
|
20241018,161900,476976425,4545,4545,4545,4545,0
|
|
20241018,161800,476976425,4545,4545,4545,4545,0
|
|
20241018,161700,476976425,4545,4545,4545,4545,0
|
|
20241018,161600,476976425,4545,4545,4545,4545,0
|
|
20241018,161500,476976425,4545,4545,4545,4545,0
|
|
20241018,161400,476976425,4545,4545,4545,4545,0
|
|
20241018,161300,476976425,4545,4545,4545,4545,0
|
|
20241018,161200,476976425,4545,4545,4545,4545,0
|
|
20241018,161100,476976425,4545,4545,4545,4545,0
|
|
20241018,161000,476976425,4545,4545,4545,4545,0
|
|
20241018,160900,476976425,4545,4545,4545,4545,0
|
|
20241018,160800,476976425,4545,4545,4545,4545,0
|
|
20241018,160700,476976425,4545,4545,4545,4545,0
|
|
20241018,160600,476976425,4545,4545,4545,4545,0
|
|
20241018,160500,476976425,4545,4545,4545,4545,0
|
|
20241018,160400,476976425,4545,4545,4545,4545,0
|
|
20241018,160300,476976425,4545,4545,4545,4545,0
|
|
20241018,160200,476976425,4545,4545,4545,4545,0
|
|
20241018,160100,476976425,4545,4545,4545,4545,0
|
|
20241018,160000,476976425,4545,4545,4545,4545,7344
|
|
20241018,155900,476976425,4545,4545,4545,4545,0
|
|
20241018,155800,476976425,4545,4545,4545,4545,0
|
|
20241018,155700,476976425,4545,4545,4545,4545,0
|
|
20241018,155600,476976425,4545,4545,4545,4545,0
|
|
20241018,155500,476976425,4545,4545,4545,4545,0
|
|
20241018,155400,476976425,4545,4545,4545,4545,0
|
|
20241018,155300,476976425,4545,4545,4545,4545,0
|
|
20241018,155200,476976425,4545,4545,4545,4545,0
|
|
20241018,155100,476976425,4545,4545,4545,4545,0
|
|
20241018,155000,476976425,4545,4545,4545,4545,0
|
|
20241018,154900,476976425,4545,4545,4545,4545,0
|
|
20241018,154800,476976425,4545,4545,4545,4545,0
|
|
20241018,154700,476976425,4545,4545,4545,4545,0
|
|
20241018,154600,476976425,4545,4545,4545,4545,0
|
|
20241018,154500,476976425,4545,4545,4545,4545,0
|
|
20241018,154400,476976425,4545,4545,4545,4545,0
|
|
20241018,154300,476976425,4545,4545,4545,4545,0
|
|
20241018,154200,476976425,4545,4545,4545,4545,0
|
|
20241018,154100,476976425,4545,4545,4545,4545,0
|
|
20241018,154000,476976425,4545,4545,4545,4545,0
|
|
20241018,153900,476976425,4545,4545,4545,4545,0
|
|
20241018,153800,476976425,4545,4545,4545,4545,0
|
|
20241018,153700,476976425,4545,4545,4545,4545,0
|
|
20241018,153600,476976425,4545,4545,4545,4545,0
|
|
20241018,153500,476976425,4545,4545,4545,4545,0
|
|
20241018,153400,476976425,4545,4545,4545,4545,0
|
|
20241018,153300,476976425,4545,4545,4545,4545,0
|
|
20241018,153200,476976425,4545,4545,4545,4545,0
|
|
20241018,153100,476976425,4545,4545,4545,4545,0
|
|
20241018,153000,476976425,4545,4545,4545,4545,14688
|
|
20241018,152900,443597945,4535,4535,4535,4535,0
|
|
20241018,152800,443597945,4535,4535,4535,4535,0
|
|
20241018,152700,443597945,4535,4535,4535,4535,0
|
|
20241018,152600,443597945,4535,4535,4535,4535,0
|
|
20241018,152500,443597945,4535,4535,4535,4535,0
|
|
20241018,152400,443597945,4535,4535,4535,4535,0
|
|
20241018,152300,443597945,4535,4535,4535,4535,0
|
|
20241018,152200,443597945,4535,4535,4535,4535,0
|
|
20241018,152100,443597945,4535,4535,4535,4535,0
|
|
20241018,152000,443597945,4535,4535,4535,4535,0
|
|
20241018,151900,443597945,4535,4535,4535,4535,0
|
|
20241018,151800,443597945,4535,4535,4535,4535,0
|
|
20241018,151700,443597945,4535,4535,4535,4535,0
|
|
20241018,151600,443597945,4535,4535,4535,4535,316
|
|
20241018,151500,442164885,4540,4535,4540,4535,898
|
|
20241018,151400,438092450,4535,4535,4535,4535,23
|
|
20241018,151300,437988145,4535,4515,4535,4515,720
|
|
20241018,151200,434737325,4510,4525,4525,4510,1304
|
|
20241018,151100,428851150,4535,4535,4535,4535,1
|
|
20241018,151000,428846615,4530,4520,4530,4510,3001
|
|
20241018,150900,415310565,4520,4520,4520,4520,1
|
|
20241018,150800,415306045,4535,4520,4535,4520,72
|
|
20241018,150700,414980590,4520,4520,4520,4520,10
|
|
20241018,150600,414935390,4510,4510,4510,4510,0
|
|
20241018,150500,414935390,4510,4510,4510,4510,1
|
|
20241018,150400,414930880,4515,4515,4515,4515,30
|
|
20241018,150300,414795430,4510,4510,4510,4510,0
|
|
20241018,150200,414795430,4510,4510,4510,4510,0
|
|
20241018,150100,414795430,4510,4515,4515,4510,713
|
|
20241018,150000,411578450,4520,4515,4520,4515,443
|
|
20241018,145900,409576180,4520,4520,4520,4520,0
|
|
20241018,145800,409576180,4520,4525,4525,4520,547
|
|
20241018,145700,407103515,4525,4525,4525,4525,3
|
|
20241018,145600,407089940,4525,4525,4525,4525,0
|
|
20241018,145500,407089940,4525,4525,4525,4525,0
|
|
20241018,145400,407089940,4525,4525,4525,4525,0
|
|
20241018,145300,407089940,4525,4525,4525,4525,0
|
|
20241018,145200,407089940,4525,4525,4525,4525,0
|
|
20241018,145100,407089940,4525,4525,4525,4525,0
|
|
20241018,145000,407089940,4525,4525,4525,4525,1
|
|
20241018,144900,407085415,4535,4535,4535,4535,1
|
|
20241018,144800,407080880,4535,4535,4535,4535,11
|
|
20241018,144700,407030995,4510,4510,4510,4510,1
|
|
20241018,144600,407026485,4535,4535,4535,4535,0
|
|
20241018,144500,407026485,4535,4535,4535,4535,0
|
|
20241018,144400,407026485,4535,4535,4535,4535,0
|
|
20241018,144300,407026485,4535,4510,4535,4510,1212
|
|
20241018,144200,401560340,4510,4515,4515,4510,570
|
|
20241018,144100,398989635,4530,4530,4530,4530,500
|
|
20241018,144000,396724635,4535,4510,4535,4510,2
|
|
20241018,143900,396715590,4510,4520,4520,4505,501
|
|
20241018,143800,394458365,4540,4540,4540,4540,0
|
|
20241018,143700,394458365,4540,4540,4540,4540,6
|
|
20241018,143600,394431125,4540,4535,4540,4535,50
|
|
20241018,143500,394204145,4535,4535,4535,4535,0
|
|
20241018,143400,394204145,4535,4535,4535,4535,0
|
|
20241018,143300,394204145,4535,4535,4535,4535,1
|
|
20241018,143200,394199610,4530,4530,4530,4530,2
|
|
20241018,143100,394190550,4540,4540,4540,4540,150
|
|
20241018,143000,393509550,4540,4545,4545,4510,15360
|
|
20241018,142900,324196170,4545,4545,4545,4545,0
|
|
20241018,142800,324196170,4545,4545,4545,4545,0
|
|
20241018,142700,324196170,4545,4540,4545,4540,5
|
|
20241018,142600,324173465,4540,4540,4540,4540,0
|
|
20241018,142500,324173465,4540,4540,4540,4540,0
|
|
20241018,142400,324173465,4540,4540,4540,4540,0
|
|
20241018,142300,324173465,4540,4540,4540,4540,5
|
|
20241018,142200,324150765,4540,4540,4540,4540,50
|
|
20241018,142100,323923765,4540,4540,4540,4540,0
|
|
20241018,142000,323923765,4540,4540,4540,4540,30
|
|
20241018,141900,323787565,4540,4540,4540,4540,0
|
|
20241018,141800,323787565,4540,4540,4540,4540,2
|
|
20241018,141700,323778485,4540,4540,4540,4540,0
|
|
20241018,141600,323778485,4540,4540,4540,4540,10
|
|
20241018,141500,323733085,4540,4535,4540,4535,419
|
|
20241018,141400,321832865,4530,4530,4530,4530,2158
|
|
20241018,141300,312057125,4530,4530,4530,4530,0
|
|
20241018,141200,312057125,4530,4525,4530,4525,276
|
|
20241018,141100,310808220,4525,4525,4525,4525,0
|
|
20241018,141000,310808220,4525,4525,4525,4525,5
|
|
20241018,140900,310785595,4525,4525,4525,4525,1
|
|
20241018,140800,310781070,4520,4520,4520,4520,0
|
|
20241018,140700,310781070,4520,4520,4520,4515,820
|
|
20241018,140600,307078705,4530,4530,4530,4530,0
|
|
20241018,140500,307078705,4530,4530,4530,4530,10
|
|
20241018,140400,307033405,4530,4525,4530,4525,65
|
|
20241018,140300,306739050,4515,4520,4525,4515,67
|
|
20241018,140200,306436455,4515,4515,4515,4515,1
|
|
20241018,140100,306431940,4530,4515,4530,4515,52
|
|
20241018,140000,306196645,4525,4520,4525,4520,383
|
|
20241018,135900,304465480,4520,4520,4520,4520,0
|
|
20241018,135800,304465480,4520,4520,4520,4520,0
|
|
20241018,135700,304465480,4520,4520,4520,4520,0
|
|
20241018,135600,304465480,4520,4520,4520,4520,0
|
|
20241018,135500,304465480,4520,4515,4520,4515,21
|
|
20241018,135400,304370565,4520,4520,4520,4520,182
|
|
20241018,135300,303547925,4520,4520,4520,4520,1
|
|
20241018,135200,303543405,4530,4530,4530,4530,0
|
|
20241018,135100,303543405,4530,4530,4530,4530,0
|
|
20241018,135000,303543405,4530,4530,4530,4530,0
|
|
20241018,134900,303543405,4530,4530,4530,4530,0
|
|
20241018,134800,303543405,4530,4530,4530,4530,0
|
|
20241018,134700,303543405,4530,4530,4530,4530,0
|
|
20241018,134600,303543405,4530,4530,4530,4530,1
|
|
20241018,134500,303538875,4515,4515,4515,4515,0
|
|
20241018,134400,303538875,4515,4520,4520,4515,653
|
|
20241018,134300,300590335,4520,4520,4520,4520,0
|
|
20241018,134200,300590335,4520,4520,4520,4520,0
|
|
20241018,134100,300590335,4520,4520,4520,4520,0
|
|
20241018,134000,300590335,4520,4520,4520,4520,0
|
|
20241018,133900,300590335,4520,4520,4520,4520,0
|
|
20241018,133800,300590335,4520,4520,4520,4520,100
|
|
20241018,133700,300138335,4525,4525,4525,4525,0
|
|
20241018,133600,300138335,4525,4520,4525,4520,316
|
|
20241018,133500,298709765,4520,4520,4520,4520,1
|
|
20241018,133400,298705245,4520,4520,4520,4520,0
|
|
20241018,133300,298705245,4520,4520,4520,4520,0
|
|
20241018,133200,298705245,4520,4525,4525,4520,71
|
|
20241018,133100,298384275,4530,4530,4530,4530,0
|
|
20241018,133000,298384275,4530,4530,4530,4530,0
|
|
20241018,132900,298384275,4530,4530,4530,4530,52
|
|
20241018,132800,298148715,4515,4515,4515,4515,0
|
|
20241018,132700,298148715,4515,4515,4515,4515,119
|
|
20241018,132600,297611430,4515,4515,4515,4515,0
|
|
20241018,132500,297611430,4515,4520,4520,4515,653
|
|
20241018,132400,294661375,4520,4520,4520,4520,2
|
|
20241018,132300,294652335,4535,4535,4535,4535,1
|
|
20241018,132200,294647800,4535,4535,4535,4535,1
|
|
20241018,132100,294643265,4535,4535,4535,4535,1
|
|
20241018,132000,294638730,4520,4530,4530,4520,128
|
|
20241018,131900,294059770,4545,4545,4545,4545,0
|
|
20241018,131800,294059770,4545,4545,4545,4545,0
|
|
20241018,131700,294059770,4545,4545,4545,4545,0
|
|
20241018,131600,294059770,4545,4545,4545,4545,0
|
|
20241018,131500,294059770,4545,4535,4545,4535,2301
|
|
20241018,131400,283613550,4540,4540,4540,4540,0
|
|
20241018,131300,283613550,4540,4540,4540,4540,0
|
|
20241018,131200,283613550,4540,4540,4540,4540,0
|
|
20241018,131100,283613550,4540,4535,4540,4535,290
|
|
20241018,131000,282296955,4540,4540,4540,4540,1
|
|
20241018,130900,282292415,4520,4520,4520,4520,320
|
|
20241018,130800,280846015,4540,4540,4540,4540,0
|
|
20241018,130700,280846015,4540,4540,4540,4540,0
|
|
20241018,130600,280846015,4540,4540,4540,4540,0
|
|
20241018,130500,280846015,4540,4540,4540,4540,45
|
|
20241018,130400,280641715,4520,4520,4520,4520,0
|
|
20241018,130300,280641715,4520,4520,4520,4520,0
|
|
20241018,130200,280641715,4520,4520,4520,4520,27
|
|
20241018,130100,280519675,4520,4530,4535,4520,163
|
|
20241018,130000,279782865,4520,4540,4540,4520,1001
|
|
20241018,125900,275258325,4520,4520,4520,4520,99
|
|
20241018,125800,274810845,4525,4525,4525,4520,541
|
|
20241018,125700,272365465,4525,4535,4540,4525,56
|
|
20241018,125600,272111995,4540,4535,4540,4535,53
|
|
20241018,125500,271871400,4545,4545,4545,4545,0
|
|
20241018,125400,271871400,4545,4545,4545,4545,0
|
|
20241018,125300,271871400,4545,4545,4545,4545,0
|
|
20241018,125200,271871400,4545,4545,4545,4545,0
|
|
20241018,125100,271871400,4545,4545,4545,4545,1
|
|
20241018,125000,271866855,4520,4520,4520,4520,0
|
|
20241018,124900,271866855,4520,4525,4525,4520,34
|
|
20241018,124800,271713165,4545,4545,4545,4545,0
|
|
20241018,124700,271713165,4545,4520,4545,4520,3
|
|
20241018,124600,271699560,4520,4525,4525,4520,502
|
|
20241018,124500,269428015,4520,4520,4520,4520,0
|
|
20241018,124400,269428015,4520,4520,4520,4520,0
|
|
20241018,124300,269428015,4520,4520,4520,4520,0
|
|
20241018,124200,269428015,4520,4520,4520,4520,0
|
|
20241018,124100,269428015,4520,4520,4520,4520,0
|
|
20241018,124000,269428015,4520,4520,4520,4520,0
|
|
20241018,123900,269428015,4520,4520,4520,4520,0
|
|
20241018,123800,269428015,4520,4520,4520,4520,0
|
|
20241018,123700,269428015,4520,4520,4520,4520,1
|
|
20241018,123600,269423495,4525,4525,4525,4525,1
|
|
20241018,123500,269418970,4545,4545,4545,4545,10
|
|
20241018,123400,269373520,4545,4545,4545,4545,0
|
|
20241018,123300,269373520,4545,4545,4545,4545,0
|
|
20241018,123200,269373520,4545,4545,4545,4545,0
|
|
20241018,123100,269373520,4545,4545,4545,4545,0
|
|
20241018,123000,269373520,4545,4545,4545,4545,0
|
|
20241018,122900,269373520,4545,4545,4545,4545,0
|
|
20241018,122800,269373520,4545,4545,4545,4545,0
|
|
20241018,122700,269373520,4545,4545,4545,4545,20
|
|
20241018,122600,269282620,4545,4525,4545,4520,48
|
|
20241018,122500,269065505,4530,4530,4530,4530,397
|
|
20241018,122400,267267095,4540,4540,4540,4540,0
|
|
20241018,122300,267267095,4540,4540,4540,4540,0
|
|
20241018,122200,267267095,4540,4540,4540,4540,56
|
|
20241018,122100,267012855,4545,4545,4545,4545,0
|
|
20241018,122000,267012855,4545,4545,4545,4545,1
|
|
20241018,121900,267008310,4540,4540,4540,4540,0
|
|
20241018,121800,267008310,4540,4540,4540,4540,0
|
|
20241018,121700,267008310,4540,4540,4540,4540,208
|
|
20241018,121600,266063990,4545,4545,4545,4545,1
|
|
20241018,121500,266059445,4550,4550,4550,4550,0
|
|
20241018,121400,266059445,4550,4550,4550,4550,1
|
|
20241018,121300,266054895,4550,4550,4550,4550,0
|
|
20241018,121200,266054895,4550,4550,4550,4550,4
|
|
20241018,121100,266036695,4550,4550,4550,4550,0
|
|
20241018,121000,266036695,4550,4550,4550,4550,0
|
|
20241018,120900,266036695,4550,4550,4550,4550,0
|
|
20241018,120800,266036695,4550,4550,4550,4550,0
|
|
20241018,120700,266036695,4550,4550,4550,4550,0
|
|
20241018,120600,266036695,4550,4550,4550,4550,0
|
|
20241018,120500,266036695,4550,4550,4550,4550,0
|
|
20241018,120400,266036695,4550,4550,4550,4550,0
|
|
20241018,120300,266036695,4550,4550,4550,4550,0
|
|
20241018,120200,266036695,4550,4550,4550,4550,0
|
|
20241018,120100,266036695,4550,4550,4550,4550,4
|
|
20241018,120000,266018495,4550,4550,4550,4550,0
|
|
20241018,115900,266018495,4550,4550,4550,4550,0
|
|
20241018,115800,266018495,4550,4550,4550,4550,0
|
|
20241018,115700,266018495,4550,4550,4550,4550,0
|
|
20241018,115600,266018495,4550,4550,4550,4550,51
|
|
20241018,115500,265786445,4550,4550,4550,4550,0
|
|
20241018,115400,265786445,4550,4550,4550,4550,1
|
|
20241018,115300,265781895,4550,4550,4550,4550,0
|
|
20241018,115200,265781895,4550,4550,4550,4550,96
|
|
20241018,115100,265345095,4555,4550,4555,4550,298
|
|
20241018,115000,263989190,4550,4550,4550,4550,0
|
|
20241018,114900,263989190,4550,4545,4550,4545,2
|
|
20241018,114800,263980095,4550,4550,4550,4550,0
|
|
20241018,114700,263980095,4550,4550,4550,4550,1
|
|
20241018,114600,263975545,4520,4545,4545,4520,300
|
|
20241018,114500,262619035,4550,4550,4550,4550,0
|
|
20241018,114400,262619035,4550,4550,4550,4530,656
|
|
20241018,114300,259634275,4550,4550,4550,4550,0
|
|
20241018,114200,259634275,4550,4545,4550,4545,3
|
|
20241018,114100,259620635,4550,4550,4550,4550,0
|
|
20241018,114000,259620635,4550,4540,4550,4540,1504
|
|
20241018,113900,252784145,4525,4525,4525,4525,35
|
|
20241018,113800,252625770,4540,4540,4540,4540,1
|
|
20241018,113700,252621230,4525,4540,4540,4525,73
|
|
20241018,113600,252290340,4540,4540,4540,4540,2
|
|
20241018,113500,252281260,4540,4540,4540,4540,20
|
|
20241018,113400,252190460,4540,4540,4540,4540,0
|
|
20241018,113300,252190460,4540,4540,4540,4540,0
|
|
20241018,113200,252190460,4540,4540,4540,4540,0
|
|
20241018,113100,252190460,4540,4540,4540,4540,1
|
|
20241018,113000,252185920,4540,4540,4540,4540,0
|
|
20241018,112900,252185920,4540,4540,4540,4540,200
|
|
20241018,112800,251277920,4540,4535,4540,4530,760
|
|
20241018,112700,247831320,4535,4535,4535,4535,3
|
|
20241018,112600,247817715,4530,4525,4530,4525,1358
|
|
20241018,112500,241670975,4520,4520,4520,4520,0
|
|
20241018,112400,241670975,4520,4520,4520,4520,10
|
|
20241018,112300,241625775,4520,4520,4520,4520,0
|
|
20241018,112200,241625775,4520,4520,4520,4520,57
|
|
20241018,112100,241368135,4520,4530,4530,4520,137
|
|
20241018,112000,240748685,4530,4530,4530,4530,0
|
|
20241018,111900,240748685,4530,4530,4530,4530,0
|
|
20241018,111800,240748685,4530,4530,4530,4530,1
|
|
20241018,111700,240744155,4530,4530,4530,4530,0
|
|
20241018,111600,240744155,4530,4530,4530,4530,0
|
|
20241018,111500,240744155,4530,4530,4530,4530,468
|
|
20241018,111400,238624115,4530,4525,4530,4525,62
|
|
20241018,111300,238343560,4520,4520,4520,4520,272
|
|
20241018,111200,237114120,4520,4525,4525,4520,940
|
|
20241018,111100,232865220,4525,4525,4525,4520,33
|
|
20241018,111000,232716045,4525,4525,4525,4525,1000
|
|
20241018,110900,228191045,4530,4530,4530,4530,10
|
|
20241018,110800,228145745,4535,4535,4535,4535,10
|
|
20241018,110700,228100395,4535,4535,4535,4535,10
|
|
20241018,110600,228055045,4535,4535,4535,4535,9
|
|
20241018,110500,228014230,4540,4540,4540,4540,0
|
|
20241018,110400,228014230,4540,4540,4540,4540,500
|
|
20241018,110300,225744230,4540,4540,4540,4540,0
|
|
20241018,110200,225744230,4540,4535,4540,4525,141
|
|
20241018,110100,225104670,4535,4530,4540,4525,1002
|
|
20241018,110000,220570355,4540,4540,4540,4540,17
|
|
20241018,105900,220493175,4540,4540,4540,4540,0
|
|
20241018,105800,220493175,4540,4540,4540,4540,5
|
|
20241018,105700,220470475,4540,4540,4540,4540,0
|
|
20241018,105600,220470475,4540,4530,4540,4530,1148
|
|
20241018,105500,215263055,4530,4530,4530,4530,100
|
|
20241018,105400,214810055,4540,4540,4540,4540,1
|
|
20241018,105300,214805515,4540,4535,4540,4535,50
|
|
20241018,105200,214578520,4540,4540,4540,4540,0
|
|
20241018,105100,214578520,4540,4540,4540,4540,0
|
|
20241018,105000,214578520,4540,4540,4540,4540,0
|
|
20241018,104900,214578520,4540,4540,4540,4540,110
|
|
20241018,104800,214079120,4540,4540,4540,4540,103
|
|
20241018,104700,213611500,4540,4540,4540,4540,2
|
|
20241018,104600,213602420,4535,4530,4535,4530,218
|
|
20241018,104500,212614290,4530,4535,4535,4530,35
|
|
20241018,104400,212455690,4535,4530,4540,4525,1114
|
|
20241018,104300,207406405,4525,4530,4530,4525,12
|
|
20241018,104200,207352095,4530,4530,4530,4530,285
|
|
20241018,104100,206061045,4535,4535,4535,4535,27
|
|
20241018,104000,205938600,4535,4535,4535,4535,0
|
|
20241018,103900,205938600,4535,4535,4535,4535,1524
|
|
20241018,103800,199027260,4535,4535,4535,4535,1
|
|
20241018,103700,199022725,4540,4540,4540,4540,0
|
|
20241018,103600,199022725,4540,4540,4540,4540,0
|
|
20241018,103500,199022725,4540,4540,4540,4540,0
|
|
20241018,103400,199022725,4540,4540,4540,4540,0
|
|
20241018,103300,199022725,4540,4545,4545,4530,194
|
|
20241018,103200,198141970,4530,4540,4540,4530,35
|
|
20241018,103100,197983340,4545,4545,4545,4545,0
|
|
20241018,103000,197983340,4545,4545,4545,4545,0
|
|
20241018,102900,197983340,4545,4545,4545,4545,21
|
|
20241018,102800,197887895,4520,4545,4545,4520,2001
|
|
20241018,102700,188840330,4550,4545,4550,4545,433
|
|
20241018,102600,186872340,4550,4550,4550,4550,14
|
|
20241018,102500,186808640,4550,4550,4550,4550,2
|
|
20241018,102400,186799540,4555,4555,4555,4555,0
|
|
20241018,102300,186799540,4555,4555,4555,4545,343
|
|
20241018,102200,185240585,4550,4550,4550,4550,199
|
|
20241018,102100,184335135,4550,4545,4550,4545,621
|
|
20241018,102000,181512685,4545,4545,4545,4545,0
|
|
20241018,101900,181512685,4545,4540,4545,4520,3336
|
|
20241018,101800,166427510,4545,4545,4545,4545,525
|
|
20241018,101700,164041385,4545,4540,4545,4525,1401
|
|
20241018,101600,157693325,4545,4545,4545,4545,11
|
|
20241018,101500,157643330,4545,4545,4545,4545,20
|
|
20241018,101400,157552430,4545,4545,4545,4545,0
|
|
20241018,101300,157552430,4545,4545,4545,4545,0
|
|
20241018,101200,157552430,4545,4540,4545,4540,119
|
|
20241018,101100,157012165,4545,4545,4545,4545,0
|
|
20241018,101000,157012165,4545,4545,4545,4545,0
|
|
20241018,100900,157012165,4545,4540,4550,4540,102
|
|
20241018,100800,156549070,4550,4550,4550,4545,239
|
|
20241018,100700,155462745,4550,4550,4550,4550,1
|
|
20241018,100600,155458195,4555,4550,4555,4550,4527
|
|
20241018,100500,134860340,4550,4555,4555,4550,2343
|
|
20241018,100400,124199660,4555,4555,4555,4555,0
|
|
20241018,100300,124199660,4555,4555,4555,4555,0
|
|
20241018,100200,124199660,4555,4555,4555,4555,0
|
|
20241018,100100,124199660,4555,4555,4555,4555,301
|
|
20241018,100000,122828605,4550,4550,4550,4550,100
|
|
20241018,095900,122373605,4550,4550,4550,4550,0
|
|
20241018,095800,122373605,4550,4550,4550,4550,17
|
|
20241018,095700,122296255,4555,4555,4555,4555,35
|
|
20241018,095600,122136830,4555,4555,4555,4555,0
|
|
20241018,095500,122136830,4555,4555,4555,4555,1
|
|
20241018,095400,122132275,4555,4555,4555,4555,0
|
|
20241018,095300,122132275,4555,4555,4555,4555,10
|
|
20241018,095200,122086725,4555,4560,4560,4555,45
|
|
20241018,095100,121881745,4560,4560,4560,4560,1
|
|
20241018,095000,121877185,4550,4550,4555,4550,556
|
|
20241018,094900,119347380,4550,4560,4560,4550,91
|
|
20241018,094800,118932720,4560,4560,4560,4560,20
|
|
20241018,094700,118841520,4560,4560,4560,4560,61
|
|
20241018,094600,118563360,4560,4560,4560,4560,0
|
|
20241018,094500,118563360,4560,4560,4560,4560,65
|
|
20241018,094400,118266960,4560,4560,4560,4560,58
|
|
20241018,094300,118002480,4560,4560,4560,4560,1
|
|
20241018,094200,117997920,4560,4555,4560,4550,124
|
|
20241018,094100,117433565,4560,4560,4560,4560,4
|
|
20241018,094000,117415325,4560,4555,4560,4550,1096
|
|
20241018,093900,112426345,4560,4560,4560,4560,0
|
|
20241018,093800,112426345,4560,4560,4560,4560,503
|
|
20241018,093700,110132665,4560,4560,4560,4560,501
|
|
20241018,093600,107848105,4560,4560,4560,4560,0
|
|
20241018,093500,107848105,4560,4560,4560,4560,11
|
|
20241018,093400,107797945,4555,4555,4560,4555,565
|
|
20241018,093300,105221870,4555,4555,4555,4550,739
|
|
20241018,093200,101858675,4550,4555,4555,4550,211
|
|
20241018,093100,100898620,4555,4550,4555,4550,44
|
|
20241018,093000,100698225,4550,4550,4550,4550,54
|
|
20241018,092900,100452525,4550,4550,4550,4550,0
|
|
20241018,092800,100452525,4550,4540,4560,4530,152
|
|
20241018,092700,99763635,4560,4560,4560,4560,0
|
|
20241018,092600,99763635,4560,4560,4560,4560,10
|
|
20241018,092500,99718035,4560,4545,4560,4530,2712
|
|
20241018,092400,87394135,4540,4535,4540,4535,1826
|
|
20241018,092300,79107145,4540,4545,4545,4540,268
|
|
20241018,092200,77889495,4545,4545,4545,4540,75
|
|
20241018,092100,77548870,4550,4550,4550,4550,19
|
|
20241018,092000,77462420,4550,4550,4550,4550,5
|
|
20241018,091900,77439670,4550,4555,4560,4550,194
|
|
20241018,091800,76556360,4560,4550,4560,4550,2994
|
|
20241018,091700,62927665,4550,4550,4550,4520,1939
|
|
20241018,091600,54119890,4555,4570,4570,4555,1247
|
|
20241018,091500,48438930,4560,4580,4585,4560,4492
|
|
20241018,091400,27899030,4590,4585,4590,4585,11
|
|
20241018,091300,27848545,4590,4595,4595,4590,11
|
|
20241018,091200,27798005,4595,4575,4595,4575,21
|
|
20241018,091100,27701910,4600,4600,4600,4600,2
|
|
20241018,091000,27692710,4570,4600,4600,4570,253
|
|
20241018,090900,26534910,4600,4590,4600,4570,1291
|
|
20241018,090800,20612660,4610,4590,4610,4590,55
|
|
20241018,090700,20360170,4615,4630,4630,4595,625
|
|
20241018,090600,17483590,4635,4635,4635,4635,0
|
|
20241018,090500,17483590,4635,4635,4635,4610,99
|
|
20241018,090400,17026045,4635,4635,4635,4630,181
|
|
20241018,090300,16187160,4670,4740,4740,4640,3282
|
|
20241018,090200,934690,4740,4740,4740,4740,51
|
|
20241018,090100,692950,4750,4655,4755,4655,52
|
|
20241018,090000,450555,4645,4645,4645,4645,95
|