633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,193000,347389795,4530,4530,4530,4530,459
|
|
20241021,192900,347389795,4530,4530,4530,4530,0
|
|
20241021,192800,347389795,4530,4530,4530,4530,0
|
|
20241021,192700,347389795,4530,4530,4530,4530,0
|
|
20241021,192600,347389795,4530,4530,4530,4530,0
|
|
20241021,192500,347389795,4530,4530,4530,4530,0
|
|
20241021,192400,347389795,4530,4530,4530,4530,0
|
|
20241021,192300,347389795,4530,4530,4530,4530,0
|
|
20241021,192200,347389795,4530,4530,4530,4530,0
|
|
20241021,192100,347389795,4530,4530,4530,4530,0
|
|
20241021,192000,347389795,4530,4530,4530,4530,0
|
|
20241021,191900,347389795,4530,4530,4530,4530,0
|
|
20241021,191800,347389795,4530,4530,4530,4530,0
|
|
20241021,191700,347389795,4530,4530,4530,4530,0
|
|
20241021,191600,347389795,4530,4530,4530,4530,0
|
|
20241021,191500,347389795,4530,4530,4530,4530,0
|
|
20241021,191400,347389795,4530,4530,4530,4530,0
|
|
20241021,191300,347389795,4530,4530,4530,4530,0
|
|
20241021,191200,347389795,4530,4530,4530,4530,0
|
|
20241021,191100,347389795,4530,4530,4530,4530,0
|
|
20241021,191000,347389795,4530,4530,4530,4530,0
|
|
20241021,190900,347389795,4530,4530,4530,4530,0
|
|
20241021,190800,347389795,4530,4530,4530,4530,0
|
|
20241021,190700,347389795,4530,4530,4530,4530,0
|
|
20241021,190600,347389795,4530,4530,4530,4530,0
|
|
20241021,190500,347389795,4530,4530,4530,4530,0
|
|
20241021,190400,347389795,4530,4530,4530,4530,0
|
|
20241021,190300,347389795,4530,4530,4530,4530,0
|
|
20241021,190200,347389795,4530,4530,4530,4530,0
|
|
20241021,190100,347389795,4530,4530,4530,4530,0
|
|
20241021,190000,347389795,4530,4530,4530,4530,459
|
|
20241021,185900,347389795,4530,4530,4530,4530,0
|
|
20241021,185800,347389795,4530,4530,4530,4530,0
|
|
20241021,185700,347389795,4530,4530,4530,4530,0
|
|
20241021,185600,347389795,4530,4530,4530,4530,0
|
|
20241021,185500,347389795,4530,4530,4530,4530,0
|
|
20241021,185400,347389795,4530,4530,4530,4530,0
|
|
20241021,185300,347389795,4530,4530,4530,4530,0
|
|
20241021,185200,347389795,4530,4530,4530,4530,0
|
|
20241021,185100,347389795,4530,4530,4530,4530,0
|
|
20241021,185000,347389795,4530,4530,4530,4530,0
|
|
20241021,184900,347389795,4530,4530,4530,4530,0
|
|
20241021,184800,347389795,4530,4530,4530,4530,0
|
|
20241021,184700,347389795,4530,4530,4530,4530,0
|
|
20241021,184600,347389795,4530,4530,4530,4530,0
|
|
20241021,184500,347389795,4530,4530,4530,4530,0
|
|
20241021,184400,347389795,4530,4530,4530,4530,0
|
|
20241021,184300,347389795,4530,4530,4530,4530,0
|
|
20241021,184200,347389795,4530,4530,4530,4530,0
|
|
20241021,184100,347389795,4530,4530,4530,4530,0
|
|
20241021,184000,347389795,4530,4530,4530,4530,0
|
|
20241021,183900,347389795,4530,4530,4530,4530,0
|
|
20241021,183800,347389795,4530,4530,4530,4530,0
|
|
20241021,183700,347389795,4530,4530,4530,4530,0
|
|
20241021,183600,347389795,4530,4530,4530,4530,0
|
|
20241021,183500,347389795,4530,4530,4530,4530,0
|
|
20241021,183400,347389795,4530,4530,4530,4530,0
|
|
20241021,183300,347389795,4530,4530,4530,4530,0
|
|
20241021,183200,347389795,4530,4530,4530,4530,0
|
|
20241021,183100,347389795,4530,4530,4530,4530,0
|
|
20241021,183000,347389795,4530,4530,4530,4530,459
|
|
20241021,182900,347389795,4530,4530,4530,4530,0
|
|
20241021,182800,347389795,4530,4530,4530,4530,0
|
|
20241021,182700,347389795,4530,4530,4530,4530,0
|
|
20241021,182600,347389795,4530,4530,4530,4530,0
|
|
20241021,182500,347389795,4530,4530,4530,4530,0
|
|
20241021,182400,347389795,4530,4530,4530,4530,0
|
|
20241021,182300,347389795,4530,4530,4530,4530,0
|
|
20241021,182200,347389795,4530,4530,4530,4530,0
|
|
20241021,182100,347389795,4530,4530,4530,4530,0
|
|
20241021,182000,347389795,4530,4530,4530,4530,0
|
|
20241021,181900,347389795,4530,4530,4530,4530,0
|
|
20241021,181800,347389795,4530,4530,4530,4530,0
|
|
20241021,181700,347389795,4530,4530,4530,4530,0
|
|
20241021,181600,347389795,4530,4530,4530,4530,0
|
|
20241021,181500,347389795,4530,4530,4530,4530,0
|
|
20241021,181400,347389795,4530,4530,4530,4530,0
|
|
20241021,181300,347389795,4530,4530,4530,4530,0
|
|
20241021,181200,347389795,4530,4530,4530,4530,0
|
|
20241021,181100,347389795,4530,4530,4530,4530,0
|
|
20241021,181000,347389795,4530,4530,4530,4530,0
|
|
20241021,180900,347389795,4530,4530,4530,4530,0
|
|
20241021,180800,347389795,4530,4530,4530,4530,0
|
|
20241021,180700,347389795,4530,4530,4530,4530,0
|
|
20241021,180600,347389795,4530,4530,4530,4530,0
|
|
20241021,180500,347389795,4530,4530,4530,4530,0
|
|
20241021,180400,347389795,4530,4530,4530,4530,0
|
|
20241021,180300,347389795,4530,4530,4530,4530,0
|
|
20241021,180200,347389795,4530,4530,4530,4530,0
|
|
20241021,180100,347389795,4530,4530,4530,4530,0
|
|
20241021,180000,347389795,4530,4530,4530,4530,459
|
|
20241021,175900,347389795,4530,4530,4530,4530,0
|
|
20241021,175800,347389795,4530,4530,4530,4530,0
|
|
20241021,175700,347389795,4530,4530,4530,4530,0
|
|
20241021,175600,347389795,4530,4530,4530,4530,0
|
|
20241021,175500,347389795,4530,4530,4530,4530,0
|
|
20241021,175400,347389795,4530,4530,4530,4530,0
|
|
20241021,175300,347389795,4530,4530,4530,4530,0
|
|
20241021,175200,347389795,4530,4530,4530,4530,0
|
|
20241021,175100,347389795,4530,4530,4530,4530,0
|
|
20241021,175000,347389795,4530,4530,4530,4530,0
|
|
20241021,174900,347389795,4530,4530,4530,4530,0
|
|
20241021,174800,347389795,4530,4530,4530,4530,0
|
|
20241021,174700,347389795,4530,4530,4530,4530,0
|
|
20241021,174600,347389795,4530,4530,4530,4530,0
|
|
20241021,174500,347389795,4530,4530,4530,4530,0
|
|
20241021,174400,347389795,4530,4530,4530,4530,0
|
|
20241021,174300,347389795,4530,4530,4530,4530,0
|
|
20241021,174200,347389795,4530,4530,4530,4530,0
|
|
20241021,174100,347389795,4530,4530,4530,4530,0
|
|
20241021,174000,347389795,4530,4530,4530,4530,0
|
|
20241021,173900,347389795,4530,4530,4530,4530,0
|
|
20241021,173800,347389795,4530,4530,4530,4530,0
|
|
20241021,173700,347389795,4530,4530,4530,4530,0
|
|
20241021,173600,347389795,4530,4530,4530,4530,0
|
|
20241021,173500,347389795,4530,4530,4530,4530,0
|
|
20241021,173400,347389795,4530,4530,4530,4530,0
|
|
20241021,173300,347389795,4530,4530,4530,4530,0
|
|
20241021,173200,347389795,4530,4530,4530,4530,0
|
|
20241021,173100,347389795,4530,4530,4530,4530,0
|
|
20241021,173000,347389795,4530,4530,4530,4530,459
|
|
20241021,172900,347389795,4530,4530,4530,4530,0
|
|
20241021,172800,347389795,4530,4530,4530,4530,0
|
|
20241021,172700,347389795,4530,4530,4530,4530,0
|
|
20241021,172600,347389795,4530,4530,4530,4530,0
|
|
20241021,172500,347389795,4530,4530,4530,4530,0
|
|
20241021,172400,347389795,4530,4530,4530,4530,0
|
|
20241021,172300,347389795,4530,4530,4530,4530,0
|
|
20241021,172200,347389795,4530,4530,4530,4530,0
|
|
20241021,172100,347389795,4530,4530,4530,4530,0
|
|
20241021,172000,347389795,4530,4530,4530,4530,0
|
|
20241021,171900,347389795,4530,4530,4530,4530,0
|
|
20241021,171800,347389795,4530,4530,4530,4530,0
|
|
20241021,171700,347389795,4530,4530,4530,4530,0
|
|
20241021,171600,347389795,4530,4530,4530,4530,0
|
|
20241021,171500,347389795,4530,4530,4530,4530,0
|
|
20241021,171400,347389795,4530,4530,4530,4530,0
|
|
20241021,171300,347389795,4530,4530,4530,4530,0
|
|
20241021,171200,347389795,4530,4530,4530,4530,0
|
|
20241021,171100,347389795,4530,4530,4530,4530,0
|
|
20241021,171000,347389795,4530,4530,4530,4530,0
|
|
20241021,170900,347389795,4530,4530,4530,4530,0
|
|
20241021,170800,347389795,4530,4530,4530,4530,0
|
|
20241021,170700,347389795,4530,4530,4530,4530,0
|
|
20241021,170600,347389795,4530,4530,4530,4530,0
|
|
20241021,170500,347389795,4530,4530,4530,4530,0
|
|
20241021,170400,347389795,4530,4530,4530,4530,0
|
|
20241021,170300,347389795,4530,4530,4530,4530,0
|
|
20241021,170200,347389795,4530,4530,4530,4530,0
|
|
20241021,170100,347389795,4530,4530,4530,4530,0
|
|
20241021,170000,347389795,4530,4530,4530,4530,459
|
|
20241021,165900,347389795,4530,4530,4530,4530,0
|
|
20241021,165800,347389795,4530,4530,4530,4530,0
|
|
20241021,165700,347389795,4530,4530,4530,4530,0
|
|
20241021,165600,347389795,4530,4530,4530,4530,0
|
|
20241021,165500,347389795,4530,4530,4530,4530,0
|
|
20241021,165400,347389795,4530,4530,4530,4530,0
|
|
20241021,165300,347389795,4530,4530,4530,4530,0
|
|
20241021,165200,347389795,4530,4530,4530,4530,0
|
|
20241021,165100,347389795,4530,4530,4530,4530,0
|
|
20241021,165000,347389795,4530,4530,4530,4530,0
|
|
20241021,164900,347389795,4530,4530,4530,4530,0
|
|
20241021,164800,347389795,4530,4530,4530,4530,0
|
|
20241021,164700,347389795,4530,4530,4530,4530,0
|
|
20241021,164600,347389795,4530,4530,4530,4530,0
|
|
20241021,164500,347389795,4530,4530,4530,4530,0
|
|
20241021,164400,347389795,4530,4530,4530,4530,0
|
|
20241021,164300,347389795,4530,4530,4530,4530,0
|
|
20241021,164200,347389795,4530,4530,4530,4530,0
|
|
20241021,164100,347389795,4530,4530,4530,4530,0
|
|
20241021,164000,347389795,4530,4530,4530,4530,0
|
|
20241021,163900,347389795,4530,4530,4530,4530,0
|
|
20241021,163800,347389795,4530,4530,4530,4530,0
|
|
20241021,163700,347389795,4530,4530,4530,4530,0
|
|
20241021,163600,347389795,4530,4530,4530,4530,0
|
|
20241021,163500,347389795,4530,4530,4530,4530,0
|
|
20241021,163400,347389795,4530,4530,4530,4530,0
|
|
20241021,163300,347389795,4530,4530,4530,4530,0
|
|
20241021,163200,347389795,4530,4530,4530,4530,0
|
|
20241021,163100,347389795,4530,4530,4530,4530,0
|
|
20241021,163000,347389795,4530,4530,4530,4530,459
|
|
20241021,162900,347389795,4530,4530,4530,4530,0
|
|
20241021,162800,347389795,4530,4530,4530,4530,0
|
|
20241021,162700,347389795,4530,4530,4530,4530,0
|
|
20241021,162600,347389795,4530,4530,4530,4530,0
|
|
20241021,162500,347389795,4530,4530,4530,4530,0
|
|
20241021,162400,347389795,4530,4530,4530,4530,0
|
|
20241021,162300,347389795,4530,4530,4530,4530,0
|
|
20241021,162200,347389795,4530,4530,4530,4530,0
|
|
20241021,162100,347389795,4530,4530,4530,4530,0
|
|
20241021,162000,347389795,4530,4530,4530,4530,0
|
|
20241021,161900,347389795,4530,4530,4530,4530,0
|
|
20241021,161800,347389795,4530,4530,4530,4530,0
|
|
20241021,161700,347389795,4530,4530,4530,4530,0
|
|
20241021,161600,347389795,4530,4530,4530,4530,0
|
|
20241021,161500,347389795,4530,4530,4530,4530,0
|
|
20241021,161400,347389795,4530,4530,4530,4530,0
|
|
20241021,161300,347389795,4530,4530,4530,4530,0
|
|
20241021,161200,347389795,4530,4530,4530,4530,0
|
|
20241021,161100,347389795,4530,4530,4530,4530,0
|
|
20241021,161000,347389795,4530,4530,4530,4530,0
|
|
20241021,160900,347389795,4530,4530,4530,4530,0
|
|
20241021,160800,347389795,4530,4530,4530,4530,0
|
|
20241021,160700,347389795,4530,4530,4530,4530,0
|
|
20241021,160600,347389795,4530,4530,4530,4530,0
|
|
20241021,160500,347389795,4530,4530,4530,4530,0
|
|
20241021,160400,347389795,4530,4530,4530,4530,0
|
|
20241021,160300,347389795,4530,4530,4530,4530,0
|
|
20241021,160200,347389795,4530,4530,4530,4530,0
|
|
20241021,160100,347389795,4530,4530,4530,4530,0
|
|
20241021,160000,347389795,4530,4530,4530,4530,459
|
|
20241021,155900,347389795,4530,4530,4530,4530,0
|
|
20241021,155800,347389795,4530,4530,4530,4530,0
|
|
20241021,155700,347389795,4530,4530,4530,4530,0
|
|
20241021,155600,347389795,4530,4530,4530,4530,0
|
|
20241021,155500,347389795,4530,4530,4530,4530,0
|
|
20241021,155400,347389795,4530,4530,4530,4530,0
|
|
20241021,155300,347389795,4530,4530,4530,4530,0
|
|
20241021,155200,347389795,4530,4530,4530,4530,0
|
|
20241021,155100,347389795,4530,4530,4530,4530,0
|
|
20241021,155000,347389795,4530,4530,4530,4530,0
|
|
20241021,154900,347389795,4530,4530,4530,4530,0
|
|
20241021,154800,347389795,4530,4530,4530,4530,0
|
|
20241021,154700,347389795,4530,4530,4530,4530,0
|
|
20241021,154600,347389795,4530,4530,4530,4530,0
|
|
20241021,154500,347389795,4530,4530,4530,4530,0
|
|
20241021,154400,347389795,4530,4530,4530,4530,0
|
|
20241021,154300,347389795,4530,4530,4530,4530,0
|
|
20241021,154200,347389795,4530,4530,4530,4530,0
|
|
20241021,154100,347389795,4530,4530,4530,4530,0
|
|
20241021,154000,347389795,4530,4530,4530,4530,0
|
|
20241021,153900,347389795,4530,4530,4530,4530,0
|
|
20241021,153800,347389795,4530,4530,4530,4530,0
|
|
20241021,153700,347389795,4530,4530,4530,4530,0
|
|
20241021,153600,347389795,4530,4530,4530,4530,0
|
|
20241021,153500,347389795,4530,4530,4530,4530,0
|
|
20241021,153400,347389795,4530,4530,4530,4530,0
|
|
20241021,153300,347389795,4530,4530,4530,4530,0
|
|
20241021,153200,347389795,4530,4530,4530,4530,0
|
|
20241021,153100,347389795,4530,4530,4530,4530,0
|
|
20241021,153000,347389795,4530,4530,4530,4530,918
|
|
20241021,152900,345310525,4565,4565,4565,4565,0
|
|
20241021,152800,345310525,4565,4565,4565,4565,0
|
|
20241021,152700,345310525,4565,4565,4565,4565,0
|
|
20241021,152600,345310525,4565,4565,4565,4565,0
|
|
20241021,152500,345310525,4565,4565,4565,4565,0
|
|
20241021,152400,345310525,4565,4565,4565,4565,0
|
|
20241021,152300,345310525,4565,4565,4565,4565,0
|
|
20241021,152200,345310525,4565,4565,4565,4565,0
|
|
20241021,152100,345310525,4565,4565,4565,4565,0
|
|
20241021,152000,345310525,4565,4565,4565,4565,0
|
|
20241021,151900,345310525,4565,4550,4565,4535,33
|
|
20241021,151800,345160760,4565,4565,4565,4565,438
|
|
20241021,151700,343161290,4565,4570,4570,4540,692
|
|
20241021,151600,340019525,4570,4560,4570,4550,3035
|
|
20241021,151500,326187295,4565,4565,4565,4565,0
|
|
20241021,151400,326187295,4565,4565,4565,4565,0
|
|
20241021,151300,326187295,4565,4565,4565,4565,0
|
|
20241021,151200,326187295,4565,4565,4565,4565,0
|
|
20241021,151100,326187295,4565,4565,4565,4565,4
|
|
20241021,151000,326169035,4570,4565,4570,4565,516
|
|
20241021,150900,323812140,4570,4570,4570,4570,69
|
|
20241021,150800,323496810,4570,4570,4570,4570,4
|
|
20241021,150700,323478530,4550,4550,4550,4550,0
|
|
20241021,150600,323478530,4550,4550,4550,4550,10
|
|
20241021,150500,323433030,4580,4580,4580,4580,0
|
|
20241021,150400,323433030,4580,4580,4580,4580,0
|
|
20241021,150300,323433030,4580,4545,4580,4530,395
|
|
20241021,150200,321642905,4575,4550,4575,4545,117
|
|
20241021,150100,321110955,4585,4585,4585,4585,0
|
|
20241021,150000,321110955,4585,4585,4585,4585,0
|
|
20241021,145900,321110955,4585,4560,4585,4560,2
|
|
20241021,145800,321101810,4585,4550,4585,4550,8
|
|
20241021,145700,321065375,4550,4555,4555,4550,190
|
|
20241021,145600,320200870,4585,4555,4585,4555,2
|
|
20241021,145500,320191730,4550,4550,4550,4550,20
|
|
20241021,145400,320100730,4550,4550,4550,4550,0
|
|
20241021,145300,320100730,4550,4550,4550,4550,40
|
|
20241021,145200,319918730,4570,4570,4570,4570,0
|
|
20241021,145100,319918730,4570,4570,4570,4570,6
|
|
20241021,145000,319891310,4565,4565,4565,4565,0
|
|
20241021,144900,319891310,4565,4565,4565,4565,30
|
|
20241021,144800,319754360,4565,4570,4570,4565,130
|
|
20241021,144700,319160760,4570,4570,4570,4570,120
|
|
20241021,144600,318612360,4585,4585,4585,4585,0
|
|
20241021,144500,318612360,4585,4585,4585,4585,0
|
|
20241021,144400,318612360,4585,4585,4585,4585,4
|
|
20241021,144300,318594020,4570,4570,4570,4570,2001
|
|
20241021,144200,309449450,4575,4575,4575,4575,0
|
|
20241021,144100,309449450,4575,4575,4575,4575,199
|
|
20241021,144000,308539025,4575,4575,4575,4575,30
|
|
20241021,143900,308401775,4580,4580,4580,4580,550
|
|
20241021,143800,305882775,4590,4590,4590,4590,0
|
|
20241021,143700,305882775,4590,4590,4590,4590,0
|
|
20241021,143600,305882775,4590,4590,4590,4590,0
|
|
20241021,143500,305882775,4590,4590,4590,4590,0
|
|
20241021,143400,305882775,4590,4590,4590,4590,0
|
|
20241021,143300,305882775,4590,4590,4590,4590,0
|
|
20241021,143200,305882775,4590,4590,4590,4590,1
|
|
20241021,143100,305878185,4595,4595,4595,4595,0
|
|
20241021,143000,305878185,4595,4575,4595,4575,305
|
|
20241021,142900,304482710,4595,4585,4595,4585,289
|
|
20241021,142800,303157635,4585,4585,4585,4585,200
|
|
20241021,142700,302240635,4585,4585,4585,4585,0
|
|
20241021,142600,302240635,4585,4580,4585,4580,649
|
|
20241021,142500,299264995,4580,4580,4580,4580,35
|
|
20241021,142400,299104695,4585,4585,4585,4585,0
|
|
20241021,142300,299104695,4585,4585,4585,4585,0
|
|
20241021,142200,299104695,4585,4585,4585,4585,0
|
|
20241021,142100,299104695,4585,4585,4585,4585,0
|
|
20241021,142000,299104695,4585,4585,4585,4585,2
|
|
20241021,141900,299095525,4585,4585,4585,4585,0
|
|
20241021,141800,299095525,4585,4585,4585,4585,0
|
|
20241021,141700,299095525,4585,4585,4585,4585,700
|
|
20241021,141600,295886025,4585,4585,4585,4585,0
|
|
20241021,141500,295886025,4585,4585,4585,4585,0
|
|
20241021,141400,295886025,4585,4585,4585,4585,1
|
|
20241021,141300,295881440,4570,4570,4570,4570,3
|
|
20241021,141200,295867730,4585,4585,4585,4585,0
|
|
20241021,141100,295867730,4585,4585,4585,4585,0
|
|
20241021,141000,295867730,4585,4585,4585,4585,0
|
|
20241021,140900,295867730,4585,4585,4585,4585,0
|
|
20241021,140800,295867730,4585,4585,4585,4585,0
|
|
20241021,140700,295867730,4585,4585,4585,4585,0
|
|
20241021,140600,295867730,4585,4585,4585,4585,0
|
|
20241021,140500,295867730,4585,4585,4585,4585,0
|
|
20241021,140400,295867730,4585,4585,4585,4585,0
|
|
20241021,140300,295867730,4585,4565,4585,4565,1252
|
|
20241021,140200,290135815,4580,4555,4580,4550,101
|
|
20241021,140100,289675765,4580,4575,4580,4570,350
|
|
20241021,140000,288073020,4535,4560,4560,4535,5
|
|
20241021,135900,288050315,4580,4580,4580,4580,1
|
|
20241021,135800,288045735,4580,4580,4580,4580,0
|
|
20241021,135700,288045735,4580,4580,4580,4580,0
|
|
20241021,135600,288045735,4580,4580,4580,4580,0
|
|
20241021,135500,288045735,4580,4580,4580,4580,330
|
|
20241021,135400,286534335,4580,4550,4580,4505,10940
|
|
20241021,135300,237055390,4575,4580,4580,4550,840
|
|
20241021,135200,233233155,4580,4580,4580,4580,0
|
|
20241021,135100,233233155,4580,4580,4580,4580,0
|
|
20241021,135000,233233155,4580,4580,4580,4580,0
|
|
20241021,134900,233233155,4580,4580,4580,4580,0
|
|
20241021,134800,233233155,4580,4580,4580,4580,0
|
|
20241021,134700,233233155,4580,4580,4580,4580,0
|
|
20241021,134600,233233155,4580,4580,4580,4580,0
|
|
20241021,134500,233233155,4580,4580,4580,4580,0
|
|
20241021,134400,233233155,4580,4580,4580,4580,0
|
|
20241021,134300,233233155,4580,4580,4580,4580,0
|
|
20241021,134200,233233155,4580,4580,4580,4580,0
|
|
20241021,134100,233233155,4580,4580,4580,4580,0
|
|
20241021,134000,233233155,4580,4580,4580,4580,0
|
|
20241021,133900,233233155,4580,4580,4580,4580,0
|
|
20241021,133800,233233155,4580,4580,4580,4580,0
|
|
20241021,133700,233233155,4580,4580,4580,4580,0
|
|
20241021,133600,233233155,4580,4580,4580,4580,0
|
|
20241021,133500,233233155,4580,4580,4580,4580,0
|
|
20241021,133400,233233155,4580,4570,4580,4570,15
|
|
20241021,133300,233164565,4560,4560,4560,4560,200
|
|
20241021,133200,232252565,4580,4580,4580,4580,0
|
|
20241021,133100,232252565,4580,4580,4580,4580,0
|
|
20241021,133000,232252565,4580,4580,4580,4580,0
|
|
20241021,132900,232252565,4580,4580,4580,4580,0
|
|
20241021,132800,232252565,4580,4580,4580,4580,0
|
|
20241021,132700,232252565,4580,4580,4580,4580,0
|
|
20241021,132600,232252565,4580,4560,4580,4550,2713
|
|
20241021,132500,219906415,4565,4565,4565,4565,0
|
|
20241021,132400,219906415,4565,4565,4565,4560,2515
|
|
20241021,132300,208426575,4580,4580,4580,4580,0
|
|
20241021,132200,208426575,4580,4580,4580,4580,0
|
|
20241021,132100,208426575,4580,4580,4580,4580,0
|
|
20241021,132000,208426575,4580,4580,4580,4580,0
|
|
20241021,131900,208426575,4580,4565,4580,4565,22
|
|
20241021,131800,208326130,4565,4565,4565,4565,1
|
|
20241021,131700,208321565,4580,4565,4580,4565,21
|
|
20241021,131600,208225685,4580,4580,4580,4580,0
|
|
20241021,131500,208225685,4580,4580,4580,4580,0
|
|
20241021,131400,208225685,4580,4580,4580,4580,0
|
|
20241021,131300,208225685,4580,4580,4580,4580,0
|
|
20241021,131200,208225685,4580,4580,4580,4580,0
|
|
20241021,131100,208225685,4580,4580,4580,4580,0
|
|
20241021,131000,208225685,4580,4580,4580,4580,0
|
|
20241021,130900,208225685,4580,4580,4580,4580,0
|
|
20241021,130800,208225685,4580,4580,4580,4580,0
|
|
20241021,130700,208225685,4580,4580,4580,4580,2
|
|
20241021,130600,208216525,4580,4565,4580,4565,1512
|
|
20241021,130500,201314205,4555,4555,4555,4555,0
|
|
20241021,130400,201314205,4555,4555,4555,4555,60
|
|
20241021,130300,201040905,4565,4565,4565,4565,600
|
|
20241021,130200,198301905,4565,4565,4565,4565,103
|
|
20241021,130100,197831710,4565,4560,4565,4555,7
|
|
20241021,130000,197799790,4580,4555,4580,4555,8
|
|
20241021,125900,197763250,4580,4580,4580,4580,0
|
|
20241021,125800,197763250,4580,4580,4580,4580,0
|
|
20241021,125700,197763250,4580,4565,4580,4565,50
|
|
20241021,125600,197534750,4585,4585,4585,4585,0
|
|
20241021,125500,197534750,4585,4585,4585,4585,0
|
|
20241021,125400,197534750,4585,4585,4585,4585,0
|
|
20241021,125300,197534750,4585,4585,4585,4585,0
|
|
20241021,125200,197534750,4585,4585,4585,4585,0
|
|
20241021,125100,197534750,4585,4585,4585,4585,1
|
|
20241021,125000,197530165,4555,4580,4580,4555,326
|
|
20241021,124900,196037665,4580,4560,4580,4560,2
|
|
20241021,124800,196028525,4560,4560,4560,4560,40
|
|
20241021,124700,195846125,4560,4585,4585,4560,2
|
|
20241021,124600,195836980,4580,4580,4580,4580,190
|
|
20241021,124500,194966780,4560,4560,4560,4560,0
|
|
20241021,124400,194966780,4560,4560,4560,4560,1
|
|
20241021,124300,194962220,4570,4570,4570,4570,0
|
|
20241021,124200,194962220,4570,4575,4575,4570,380
|
|
20241021,124100,193225485,4585,4585,4585,4585,50
|
|
20241021,124000,192996235,4585,4590,4590,4585,964
|
|
20241021,123900,188576290,4595,4590,4595,4590,311
|
|
20241021,123800,187148750,4585,4585,4585,4585,500
|
|
20241021,123700,184856250,4585,4585,4585,4585,5
|
|
20241021,123600,184833325,4585,4585,4585,4585,0
|
|
20241021,123500,184833325,4585,4585,4585,4585,0
|
|
20241021,123400,184833325,4585,4585,4585,4585,11
|
|
20241021,123300,184782890,4585,4585,4585,4585,11
|
|
20241021,123200,184732455,4595,4595,4595,4595,0
|
|
20241021,123100,184732455,4595,4595,4595,4595,0
|
|
20241021,123000,184732455,4595,4595,4595,4595,0
|
|
20241021,122900,184732455,4595,4595,4595,4595,4
|
|
20241021,122800,184714075,4595,4595,4595,4595,30
|
|
20241021,122700,184576225,4595,4595,4595,4595,0
|
|
20241021,122600,184576225,4595,4595,4595,4595,0
|
|
20241021,122500,184576225,4595,4595,4595,4595,1
|
|
20241021,122400,184571630,4560,4560,4560,4560,2
|
|
20241021,122300,184562510,4580,4580,4580,4580,0
|
|
20241021,122200,184562510,4580,4600,4600,4580,55
|
|
20241021,122100,184310590,4590,4590,4590,4590,1
|
|
20241021,122000,184306000,4605,4580,4605,4580,50
|
|
20241021,121900,184076975,4605,4605,4605,4605,0
|
|
20241021,121800,184076975,4605,4605,4605,4605,1
|
|
20241021,121700,184072370,4600,4600,4600,4600,0
|
|
20241021,121600,184072370,4600,4600,4600,4600,1
|
|
20241021,121500,184067770,4605,4605,4605,4605,0
|
|
20241021,121400,184067770,4605,4605,4605,4605,0
|
|
20241021,121300,184067770,4605,4605,4605,4605,0
|
|
20241021,121200,184067770,4605,4600,4605,4600,200
|
|
20241021,121100,183147025,4610,4610,4610,4610,0
|
|
20241021,121000,183147025,4610,4610,4610,4610,0
|
|
20241021,120900,183147025,4610,4570,4610,4560,149
|
|
20241021,120800,182465625,4575,4600,4600,4545,10918
|
|
20241021,120700,132612775,4620,4605,4620,4605,2
|
|
20241021,120600,132603550,4620,4620,4620,4620,0
|
|
20241021,120500,132603550,4620,4620,4620,4620,0
|
|
20241021,120400,132603550,4620,4620,4620,4620,0
|
|
20241021,120300,132603550,4620,4620,4620,4620,0
|
|
20241021,120200,132603550,4620,4620,4620,4620,0
|
|
20241021,120100,132603550,4620,4620,4620,4620,0
|
|
20241021,120000,132603550,4620,4620,4620,4620,0
|
|
20241021,115900,132603550,4620,4620,4620,4620,0
|
|
20241021,115800,132603550,4620,4620,4620,4620,0
|
|
20241021,115700,132603550,4620,4620,4620,4620,2
|
|
20241021,115600,132594310,4620,4620,4620,4620,0
|
|
20241021,115500,132594310,4620,4620,4620,4620,0
|
|
20241021,115400,132594310,4620,4620,4620,4620,0
|
|
20241021,115300,132594310,4620,4620,4620,4620,7
|
|
20241021,115200,132561970,4620,4620,4620,4620,0
|
|
20241021,115100,132561970,4620,4620,4620,4620,1
|
|
20241021,115000,132557350,4625,4625,4625,4625,0
|
|
20241021,114900,132557350,4625,4625,4625,4625,1
|
|
20241021,114800,132552725,4615,4625,4625,4615,2
|
|
20241021,114700,132543485,4615,4615,4615,4615,7
|
|
20241021,114600,132511180,4625,4625,4625,4625,0
|
|
20241021,114500,132511180,4625,4625,4625,4625,0
|
|
20241021,114400,132511180,4625,4625,4625,4625,0
|
|
20241021,114300,132511180,4625,4625,4625,4625,1
|
|
20241021,114200,132506555,4630,4630,4630,4630,73
|
|
20241021,114100,132168565,4630,4630,4630,4630,0
|
|
20241021,114000,132168565,4630,4630,4630,4630,0
|
|
20241021,113900,132168565,4630,4630,4630,4630,127
|
|
20241021,113800,131580555,4630,4620,4630,4620,2148
|
|
20241021,113700,121637665,4620,4620,4620,4620,0
|
|
20241021,113600,121637665,4620,4620,4620,4620,0
|
|
20241021,113500,121637665,4620,4620,4620,4620,0
|
|
20241021,113400,121637665,4620,4620,4620,4620,0
|
|
20241021,113300,121637665,4620,4620,4620,4620,0
|
|
20241021,113200,121637665,4620,4620,4620,4620,0
|
|
20241021,113100,121637665,4620,4615,4620,4615,2
|
|
20241021,113000,121628430,4620,4620,4620,4615,31
|
|
20241021,112900,121485335,4620,4620,4620,4620,0
|
|
20241021,112800,121485335,4620,4620,4620,4620,1
|
|
20241021,112700,121480715,4600,4620,4620,4600,62
|
|
20241021,112600,121194435,4620,4620,4620,4620,0
|
|
20241021,112500,121194435,4620,4620,4620,4620,33
|
|
20241021,112400,121041975,4620,4620,4620,4620,1
|
|
20241021,112300,121037355,4620,4620,4620,4620,0
|
|
20241021,112200,121037355,4620,4620,4620,4620,0
|
|
20241021,112100,121037355,4620,4620,4620,4620,0
|
|
20241021,112000,121037355,4620,4620,4620,4620,0
|
|
20241021,111900,121037355,4620,4620,4620,4620,0
|
|
20241021,111800,121037355,4620,4620,4620,4620,0
|
|
20241021,111700,121037355,4620,4620,4620,4620,0
|
|
20241021,111600,121037355,4620,4620,4620,4620,1
|
|
20241021,111500,121032735,4625,4620,4625,4620,201
|
|
20241021,111400,120104110,4620,4620,4620,4620,0
|
|
20241021,111300,120104110,4620,4600,4620,4600,901
|
|
20241021,111200,115959490,4600,4585,4600,4580,270
|
|
20241021,111100,114722390,4595,4620,4625,4595,119
|
|
20241021,111000,114173585,4630,4630,4630,4630,0
|
|
20241021,110900,114173585,4630,4605,4630,4605,2
|
|
20241021,110800,114164350,4600,4600,4600,4600,1
|
|
20241021,110700,114159750,4600,4600,4600,4600,0
|
|
20241021,110600,114159750,4600,4600,4600,4600,1
|
|
20241021,110500,114155150,4600,4600,4600,4600,35
|
|
20241021,110400,113994150,4605,4605,4605,4605,70
|
|
20241021,110300,113671800,4635,4635,4635,4635,0
|
|
20241021,110200,113671800,4635,4635,4635,4635,0
|
|
20241021,110100,113671800,4635,4635,4635,4635,0
|
|
20241021,110000,113671800,4635,4635,4635,4635,1
|
|
20241021,105900,113667165,4640,4640,4640,4640,1
|
|
20241021,105800,113662525,4630,4630,4630,4630,200
|
|
20241021,105700,112736525,4630,4630,4630,4630,1
|
|
20241021,105600,112731895,4625,4615,4630,4600,303
|
|
20241021,105500,111333540,4640,4640,4640,4640,1
|
|
20241021,105400,111328900,4615,4650,4650,4615,99
|
|
20241021,105300,110871020,4640,4610,4640,4610,37
|
|
20241021,105200,110700175,4610,4600,4610,4600,1528
|
|
20241021,105100,103671365,4600,4600,4600,4600,893
|
|
20241021,105000,99563565,4595,4585,4595,4585,4852
|
|
20241021,104900,77287230,4585,4580,4585,4580,281
|
|
20241021,104800,76000245,4580,4580,4580,4580,0
|
|
20241021,104700,76000245,4580,4580,4580,4580,0
|
|
20241021,104600,76000245,4580,4580,4580,4580,0
|
|
20241021,104500,76000245,4580,4580,4580,4580,0
|
|
20241021,104400,76000245,4580,4580,4580,4580,1
|
|
20241021,104300,75995665,4585,4585,4585,4585,0
|
|
20241021,104200,75995665,4585,4585,4585,4585,0
|
|
20241021,104100,75995665,4585,4585,4585,4585,0
|
|
20241021,104000,75995665,4585,4585,4585,4585,115
|
|
20241021,103900,75468390,4585,4585,4585,4585,0
|
|
20241021,103800,75468390,4585,4585,4585,4585,1
|
|
20241021,103700,75463805,4590,4590,4590,4590,0
|
|
20241021,103600,75463805,4590,4590,4590,4590,3
|
|
20241021,103500,75450035,4590,4590,4590,4590,0
|
|
20241021,103400,75450035,4590,4590,4590,4590,0
|
|
20241021,103300,75450035,4590,4590,4590,4590,1
|
|
20241021,103200,75445445,4590,4590,4590,4590,152
|
|
20241021,103100,74747765,4590,4590,4590,4590,0
|
|
20241021,103000,74747765,4590,4590,4590,4590,0
|
|
20241021,102900,74747765,4590,4590,4590,4590,28
|
|
20241021,102800,74619245,4590,4590,4590,4590,6
|
|
20241021,102700,74591705,4590,4590,4590,4590,0
|
|
20241021,102600,74591705,4590,4590,4590,4590,2
|
|
20241021,102500,74582525,4590,4590,4590,4590,3
|
|
20241021,102400,74568755,4595,4595,4595,4595,0
|
|
20241021,102300,74568755,4595,4595,4595,4595,0
|
|
20241021,102200,74568755,4595,4595,4595,4595,43
|
|
20241021,102100,74371170,4595,4595,4595,4595,0
|
|
20241021,102000,74371170,4595,4595,4595,4595,110
|
|
20241021,101900,73865720,4595,4585,4595,4585,8
|
|
20241021,101800,73829030,4595,4585,4595,4585,7
|
|
20241021,101700,73796925,4585,4585,4585,4585,1
|
|
20241021,101600,73792340,4560,4560,4560,4560,0
|
|
20241021,101500,73792340,4560,4560,4560,4560,543
|
|
20241021,101400,71316260,4560,4560,4560,4560,0
|
|
20241021,101300,71316260,4560,4560,4560,4560,0
|
|
20241021,101200,71316260,4560,4560,4560,4560,29
|
|
20241021,101100,71184020,4560,4555,4560,4555,100
|
|
20241021,101000,70728040,4560,4560,4560,4560,100
|
|
20241021,100900,70272040,4560,4560,4560,4560,1
|
|
20241021,100800,70267480,4560,4560,4560,4560,0
|
|
20241021,100700,70267480,4560,4530,4560,4530,2
|
|
20241021,100600,70258390,4530,4530,4530,4530,0
|
|
20241021,100500,70258390,4530,4530,4535,4530,785
|
|
20241021,100400,66702240,4560,4560,4560,4560,21
|
|
20241021,100300,66606480,4560,4560,4560,4560,50
|
|
20241021,100200,66378480,4560,4560,4560,4560,0
|
|
20241021,100100,66378480,4560,4560,4560,4560,0
|
|
20241021,100000,66378480,4560,4530,4560,4530,33
|
|
20241021,095900,66228960,4530,4530,4530,4530,0
|
|
20241021,095800,66228960,4530,4530,4560,4530,1127
|
|
20241021,095700,61123230,4560,4560,4560,4560,1
|
|
20241021,095600,61118670,4560,4585,4585,4560,853
|
|
20241021,095500,57221495,4590,4590,4590,4590,1
|
|
20241021,095400,57216905,4595,4595,4595,4595,1
|
|
20241021,095300,57212310,4595,4595,4595,4595,0
|
|
20241021,095200,57212310,4595,4595,4595,4595,1
|
|
20241021,095100,57207715,4595,4595,4595,4595,101
|
|
20241021,095000,56743620,4575,4580,4580,4575,1000
|
|
20241021,094900,52168615,4575,4575,4575,4575,9
|
|
20241021,094800,52127440,4575,4575,4575,4575,2
|
|
20241021,094700,52118290,4590,4590,4590,4590,237
|
|
20241021,094600,51030460,4590,4590,4590,4590,2
|
|
20241021,094500,51021280,4590,4565,4590,4565,50
|
|
20241021,094400,50792955,4560,4560,4560,4560,19
|
|
20241021,094300,50706315,4560,4560,4560,4560,0
|
|
20241021,094200,50706315,4560,4560,4560,4560,10
|
|
20241021,094100,50660715,4560,4555,4560,4555,1784
|
|
20241021,094000,42528965,4550,4550,4550,4550,1156
|
|
20241021,093900,37269165,4550,4550,4550,4550,0
|
|
20241021,093800,37269165,4550,4550,4550,4550,0
|
|
20241021,093700,37269165,4550,4540,4550,4540,551
|
|
20241021,093600,34762355,4540,4540,4540,4540,1100
|
|
20241021,093500,29768355,4540,4540,4540,4540,0
|
|
20241021,093400,29768355,4540,4540,4540,4540,0
|
|
20241021,093300,29768355,4540,4540,4540,4540,0
|
|
20241021,093200,29768355,4540,4540,4540,4540,10
|
|
20241021,093100,29722955,4540,4535,4540,4510,561
|
|
20241021,093000,27192760,4530,4530,4530,4530,1068
|
|
20241021,092900,22354720,4530,4530,4530,4530,100
|
|
20241021,092800,21901720,4510,4510,4510,4510,1
|
|
20241021,092700,21897210,4510,4535,4535,4510,230
|
|
20241021,092600,20858860,4540,4540,4540,4540,0
|
|
20241021,092500,20858860,4540,4540,4540,4540,3
|
|
20241021,092400,20845240,4540,4540,4540,4540,50
|
|
20241021,092300,20618240,4550,4550,4550,4550,0
|
|
20241021,092200,20618240,4550,4550,4550,4550,0
|
|
20241021,092100,20618240,4550,4550,4550,4550,0
|
|
20241021,092000,20618240,4550,4550,4550,4550,0
|
|
20241021,091900,20618240,4550,4550,4550,4550,781
|
|
20241021,091800,17064690,4550,4550,4550,4550,0
|
|
20241021,091700,17064690,4550,4550,4550,4550,1
|
|
20241021,091600,17060140,4515,4550,4550,4515,349
|
|
20241021,091500,15475550,4555,4555,4555,4555,0
|
|
20241021,091400,15475550,4555,4555,4555,4555,51
|
|
20241021,091300,15243245,4555,4555,4555,4555,0
|
|
20241021,091200,15243245,4555,4555,4555,4555,1
|
|
20241021,091100,15238690,4555,4555,4555,4555,13
|
|
20241021,091000,15179475,4555,4555,4555,4555,0
|
|
20241021,090900,15179475,4555,4555,4555,4555,0
|
|
20241021,090800,15179475,4555,4555,4555,4555,2310
|
|
20241021,090700,4657425,4555,4555,4555,4555,0
|
|
20241021,090600,4657425,4555,4560,4560,4555,46
|
|
20241021,090500,4447845,4555,4555,4555,4555,0
|
|
20241021,090400,4447845,4555,4555,4555,4555,105
|
|
20241021,090300,3969570,4555,4555,4555,4555,578
|
|
20241021,090200,1336780,4555,4555,4555,4555,10
|
|
20241021,090100,1291230,4555,4555,4555,4555,0
|
|
20241021,090000,1291230,4555,4545,4555,4545,284
|