651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241021,194800,199861560,4745,4745,4745,4745,119
|
|
20241021,194700,199861560,4745,4745,4745,4745,0
|
|
20241021,194600,199861560,4745,4745,4745,4745,0
|
|
20241021,194500,199861560,4745,4745,4745,4745,0
|
|
20241021,194400,199861560,4745,4745,4745,4745,0
|
|
20241021,194300,199861560,4745,4745,4745,4745,0
|
|
20241021,194200,199861560,4745,4745,4745,4745,0
|
|
20241021,194100,199861560,4745,4745,4745,4745,0
|
|
20241021,194000,199861560,4745,4745,4745,4745,0
|
|
20241021,193900,199861560,4745,4745,4745,4745,0
|
|
20241021,193800,199861560,4745,4745,4745,4745,0
|
|
20241021,193700,199861560,4745,4745,4745,4745,0
|
|
20241021,193600,199861560,4745,4745,4745,4745,0
|
|
20241021,193500,199861560,4745,4745,4745,4745,0
|
|
20241021,193400,199861560,4745,4745,4745,4745,0
|
|
20241021,193300,199861560,4745,4745,4745,4745,0
|
|
20241021,193200,199861560,4745,4745,4745,4745,0
|
|
20241021,193100,199861560,4745,4745,4745,4745,0
|
|
20241021,193000,199861560,4745,4745,4745,4745,0
|
|
20241021,192900,199861560,4745,4745,4745,4745,0
|
|
20241021,192800,199861560,4745,4745,4745,4745,0
|
|
20241021,192700,199861560,4745,4745,4745,4745,0
|
|
20241021,192600,199861560,4745,4745,4745,4745,0
|
|
20241021,192500,199861560,4745,4745,4745,4745,0
|
|
20241021,192400,199861560,4745,4745,4745,4745,0
|
|
20241021,192300,199861560,4745,4745,4745,4745,0
|
|
20241021,192200,199861560,4745,4745,4745,4745,0
|
|
20241021,192100,199861560,4745,4745,4745,4745,0
|
|
20241021,192000,199861560,4745,4745,4745,4745,0
|
|
20241021,191900,199861560,4745,4745,4745,4745,0
|
|
20241021,191800,199861560,4745,4745,4745,4745,119
|
|
20241021,191700,199861560,4745,4745,4745,4745,0
|
|
20241021,191600,199861560,4745,4745,4745,4745,0
|
|
20241021,191500,199861560,4745,4745,4745,4745,0
|
|
20241021,191400,199861560,4745,4745,4745,4745,0
|
|
20241021,191300,199861560,4745,4745,4745,4745,0
|
|
20241021,191200,199861560,4745,4745,4745,4745,0
|
|
20241021,191100,199861560,4745,4745,4745,4745,0
|
|
20241021,191000,199861560,4745,4745,4745,4745,0
|
|
20241021,190900,199861560,4745,4745,4745,4745,0
|
|
20241021,190800,199861560,4745,4745,4745,4745,0
|
|
20241021,190700,199861560,4745,4745,4745,4745,0
|
|
20241021,190600,199861560,4745,4745,4745,4745,0
|
|
20241021,190500,199861560,4745,4745,4745,4745,0
|
|
20241021,190400,199861560,4745,4745,4745,4745,0
|
|
20241021,190300,199861560,4745,4745,4745,4745,0
|
|
20241021,190200,199861560,4745,4745,4745,4745,0
|
|
20241021,190100,199861560,4745,4745,4745,4745,0
|
|
20241021,190000,199861560,4745,4745,4745,4745,0
|
|
20241021,185900,199861560,4745,4745,4745,4745,0
|
|
20241021,185800,199861560,4745,4745,4745,4745,0
|
|
20241021,185700,199861560,4745,4745,4745,4745,0
|
|
20241021,185600,199861560,4745,4745,4745,4745,0
|
|
20241021,185500,199861560,4745,4745,4745,4745,0
|
|
20241021,185400,199861560,4745,4745,4745,4745,0
|
|
20241021,185300,199861560,4745,4745,4745,4745,0
|
|
20241021,185200,199861560,4745,4745,4745,4745,0
|
|
20241021,185100,199861560,4745,4745,4745,4745,0
|
|
20241021,185000,199861560,4745,4745,4745,4745,0
|
|
20241021,184900,199861560,4745,4745,4745,4745,0
|
|
20241021,184800,199861560,4745,4745,4745,4745,119
|
|
20241021,184700,199861560,4745,4745,4745,4745,0
|
|
20241021,184600,199861560,4745,4745,4745,4745,0
|
|
20241021,184500,199861560,4745,4745,4745,4745,0
|
|
20241021,184400,199861560,4745,4745,4745,4745,0
|
|
20241021,184300,199861560,4745,4745,4745,4745,0
|
|
20241021,184200,199861560,4745,4745,4745,4745,0
|
|
20241021,184100,199861560,4745,4745,4745,4745,0
|
|
20241021,184000,199861560,4745,4745,4745,4745,0
|
|
20241021,183900,199861560,4745,4745,4745,4745,0
|
|
20241021,183800,199861560,4745,4745,4745,4745,0
|
|
20241021,183700,199861560,4745,4745,4745,4745,0
|
|
20241021,183600,199861560,4745,4745,4745,4745,0
|
|
20241021,183500,199861560,4745,4745,4745,4745,0
|
|
20241021,183400,199861560,4745,4745,4745,4745,0
|
|
20241021,183300,199861560,4745,4745,4745,4745,0
|
|
20241021,183200,199861560,4745,4745,4745,4745,0
|
|
20241021,183100,199861560,4745,4745,4745,4745,0
|
|
20241021,183000,199861560,4745,4745,4745,4745,0
|
|
20241021,182900,199861560,4745,4745,4745,4745,0
|
|
20241021,182800,199861560,4745,4745,4745,4745,0
|
|
20241021,182700,199861560,4745,4745,4745,4745,0
|
|
20241021,182600,199861560,4745,4745,4745,4745,0
|
|
20241021,182500,199861560,4745,4745,4745,4745,0
|
|
20241021,182400,199861560,4745,4745,4745,4745,0
|
|
20241021,182300,199861560,4745,4745,4745,4745,0
|
|
20241021,182200,199861560,4745,4745,4745,4745,0
|
|
20241021,182100,199861560,4745,4745,4745,4745,0
|
|
20241021,182000,199861560,4745,4745,4745,4745,0
|
|
20241021,181900,199861560,4745,4745,4745,4745,0
|
|
20241021,181800,199861560,4745,4745,4745,4745,119
|
|
20241021,181700,199861560,4745,4745,4745,4745,0
|
|
20241021,181600,199861560,4745,4745,4745,4745,0
|
|
20241021,181500,199861560,4745,4745,4745,4745,0
|
|
20241021,181400,199861560,4745,4745,4745,4745,0
|
|
20241021,181300,199861560,4745,4745,4745,4745,0
|
|
20241021,181200,199861560,4745,4745,4745,4745,0
|
|
20241021,181100,199861560,4745,4745,4745,4745,0
|
|
20241021,181000,199861560,4745,4745,4745,4745,0
|
|
20241021,180900,199861560,4745,4745,4745,4745,0
|
|
20241021,180800,199861560,4745,4745,4745,4745,0
|
|
20241021,180700,199861560,4745,4745,4745,4745,0
|
|
20241021,180600,199861560,4745,4745,4745,4745,0
|
|
20241021,180500,199861560,4745,4745,4745,4745,0
|
|
20241021,180400,199861560,4745,4745,4745,4745,0
|
|
20241021,180300,199861560,4745,4745,4745,4745,0
|
|
20241021,180200,199861560,4745,4745,4745,4745,0
|
|
20241021,180100,199861560,4745,4745,4745,4745,0
|
|
20241021,180000,199861560,4745,4745,4745,4745,0
|
|
20241021,175900,199861560,4745,4745,4745,4745,0
|
|
20241021,175800,199861560,4745,4745,4745,4745,0
|
|
20241021,175700,199861560,4745,4745,4745,4745,0
|
|
20241021,175600,199861560,4745,4745,4745,4745,0
|
|
20241021,175500,199861560,4745,4745,4745,4745,0
|
|
20241021,175400,199861560,4745,4745,4745,4745,0
|
|
20241021,175300,199861560,4745,4745,4745,4745,0
|
|
20241021,175200,199861560,4745,4745,4745,4745,0
|
|
20241021,175100,199861560,4745,4745,4745,4745,0
|
|
20241021,175000,199861560,4745,4745,4745,4745,0
|
|
20241021,174900,199861560,4745,4745,4745,4745,0
|
|
20241021,174800,199861560,4745,4745,4745,4745,119
|
|
20241021,174700,199861560,4745,4745,4745,4745,0
|
|
20241021,174600,199861560,4745,4745,4745,4745,0
|
|
20241021,174500,199861560,4745,4745,4745,4745,0
|
|
20241021,174400,199861560,4745,4745,4745,4745,0
|
|
20241021,174300,199861560,4745,4745,4745,4745,0
|
|
20241021,174200,199861560,4745,4745,4745,4745,0
|
|
20241021,174100,199861560,4745,4745,4745,4745,0
|
|
20241021,174000,199861560,4745,4745,4745,4745,0
|
|
20241021,173900,199861560,4745,4745,4745,4745,0
|
|
20241021,173800,199861560,4745,4745,4745,4745,0
|
|
20241021,173700,199861560,4745,4745,4745,4745,0
|
|
20241021,173600,199861560,4745,4745,4745,4745,0
|
|
20241021,173500,199861560,4745,4745,4745,4745,0
|
|
20241021,173400,199861560,4745,4745,4745,4745,0
|
|
20241021,173300,199861560,4745,4745,4745,4745,0
|
|
20241021,173200,199861560,4745,4745,4745,4745,0
|
|
20241021,173100,199861560,4745,4745,4745,4745,0
|
|
20241021,173000,199861560,4745,4745,4745,4745,0
|
|
20241021,172900,199861560,4745,4745,4745,4745,0
|
|
20241021,172800,199861560,4745,4745,4745,4745,0
|
|
20241021,172700,199861560,4745,4745,4745,4745,0
|
|
20241021,172600,199861560,4745,4745,4745,4745,0
|
|
20241021,172500,199861560,4745,4745,4745,4745,0
|
|
20241021,172400,199861560,4745,4745,4745,4745,0
|
|
20241021,172300,199861560,4745,4745,4745,4745,0
|
|
20241021,172200,199861560,4745,4745,4745,4745,0
|
|
20241021,172100,199861560,4745,4745,4745,4745,0
|
|
20241021,172000,199861560,4745,4745,4745,4745,0
|
|
20241021,171900,199861560,4745,4745,4745,4745,0
|
|
20241021,171800,199861560,4745,4745,4745,4745,119
|
|
20241021,171700,199861560,4745,4745,4745,4745,0
|
|
20241021,171600,199861560,4745,4745,4745,4745,0
|
|
20241021,171500,199861560,4745,4745,4745,4745,0
|
|
20241021,171400,199861560,4745,4745,4745,4745,0
|
|
20241021,171300,199861560,4745,4745,4745,4745,0
|
|
20241021,171200,199861560,4745,4745,4745,4745,0
|
|
20241021,171100,199861560,4745,4745,4745,4745,0
|
|
20241021,171000,199861560,4745,4745,4745,4745,0
|
|
20241021,170900,199861560,4745,4745,4745,4745,0
|
|
20241021,170800,199861560,4745,4745,4745,4745,0
|
|
20241021,170700,199861560,4745,4745,4745,4745,0
|
|
20241021,170600,199861560,4745,4745,4745,4745,0
|
|
20241021,170500,199861560,4745,4745,4745,4745,0
|
|
20241021,170400,199861560,4745,4745,4745,4745,0
|
|
20241021,170300,199861560,4745,4745,4745,4745,0
|
|
20241021,170200,199861560,4745,4745,4745,4745,0
|
|
20241021,170100,199861560,4745,4745,4745,4745,0
|
|
20241021,170000,199861560,4745,4745,4745,4745,0
|
|
20241021,165900,199861560,4745,4745,4745,4745,0
|
|
20241021,165800,199861560,4745,4745,4745,4745,0
|
|
20241021,165700,199861560,4745,4745,4745,4745,0
|
|
20241021,165600,199861560,4745,4745,4745,4745,0
|
|
20241021,165500,199861560,4745,4745,4745,4745,0
|
|
20241021,165400,199861560,4745,4745,4745,4745,0
|
|
20241021,165300,199861560,4745,4745,4745,4745,0
|
|
20241021,165200,199861560,4745,4745,4745,4745,0
|
|
20241021,165100,199861560,4745,4745,4745,4745,0
|
|
20241021,165000,199861560,4745,4745,4745,4745,0
|
|
20241021,164900,199861560,4745,4745,4745,4745,0
|
|
20241021,164800,199861560,4745,4745,4745,4745,119
|
|
20241021,164700,199861560,4745,4745,4745,4745,0
|
|
20241021,164600,199861560,4745,4745,4745,4745,0
|
|
20241021,164500,199861560,4745,4745,4745,4745,0
|
|
20241021,164400,199861560,4745,4745,4745,4745,0
|
|
20241021,164300,199861560,4745,4745,4745,4745,0
|
|
20241021,164200,199861560,4745,4745,4745,4745,0
|
|
20241021,164100,199861560,4745,4745,4745,4745,0
|
|
20241021,164000,199861560,4745,4745,4745,4745,0
|
|
20241021,163900,199861560,4745,4745,4745,4745,0
|
|
20241021,163800,199861560,4745,4745,4745,4745,0
|
|
20241021,163700,199861560,4745,4745,4745,4745,0
|
|
20241021,163600,199861560,4745,4745,4745,4745,0
|
|
20241021,163500,199861560,4745,4745,4745,4745,0
|
|
20241021,163400,199861560,4745,4745,4745,4745,0
|
|
20241021,163300,199861560,4745,4745,4745,4745,0
|
|
20241021,163200,199861560,4745,4745,4745,4745,0
|
|
20241021,163100,199861560,4745,4745,4745,4745,0
|
|
20241021,163000,199861560,4745,4745,4745,4745,0
|
|
20241021,162900,199861560,4745,4745,4745,4745,0
|
|
20241021,162800,199861560,4745,4745,4745,4745,0
|
|
20241021,162700,199861560,4745,4745,4745,4745,0
|
|
20241021,162600,199861560,4745,4745,4745,4745,0
|
|
20241021,162500,199861560,4745,4745,4745,4745,0
|
|
20241021,162400,199861560,4745,4745,4745,4745,0
|
|
20241021,162300,199861560,4745,4745,4745,4745,0
|
|
20241021,162200,199861560,4745,4745,4745,4745,0
|
|
20241021,162100,199861560,4745,4745,4745,4745,0
|
|
20241021,162000,199861560,4745,4745,4745,4745,0
|
|
20241021,161900,199861560,4745,4745,4745,4745,0
|
|
20241021,161800,199861560,4745,4745,4745,4745,119
|
|
20241021,161700,199861560,4745,4745,4745,4745,0
|
|
20241021,161600,199861560,4745,4745,4745,4745,0
|
|
20241021,161500,199861560,4745,4745,4745,4745,0
|
|
20241021,161400,199861560,4745,4745,4745,4745,0
|
|
20241021,161300,199861560,4745,4745,4745,4745,0
|
|
20241021,161200,199861560,4745,4745,4745,4745,0
|
|
20241021,161100,199861560,4745,4745,4745,4745,0
|
|
20241021,161000,199861560,4745,4745,4745,4745,0
|
|
20241021,160900,199861560,4745,4745,4745,4745,0
|
|
20241021,160800,199861560,4745,4745,4745,4745,0
|
|
20241021,160700,199861560,4745,4745,4745,4745,0
|
|
20241021,160600,199861560,4745,4745,4745,4745,0
|
|
20241021,160500,199861560,4745,4745,4745,4745,0
|
|
20241021,160400,199861560,4745,4745,4745,4745,0
|
|
20241021,160300,199861560,4745,4745,4745,4745,0
|
|
20241021,160200,199861560,4745,4745,4745,4745,0
|
|
20241021,160100,199861560,4745,4745,4745,4745,0
|
|
20241021,160000,199861560,4745,4745,4745,4745,0
|
|
20241021,155900,199861560,4745,4745,4745,4745,0
|
|
20241021,155800,199861560,4745,4745,4745,4745,0
|
|
20241021,155700,199861560,4745,4745,4745,4745,0
|
|
20241021,155600,199861560,4745,4745,4745,4745,0
|
|
20241021,155500,199861560,4745,4745,4745,4745,0
|
|
20241021,155400,199861560,4745,4745,4745,4745,0
|
|
20241021,155300,199861560,4745,4745,4745,4745,0
|
|
20241021,155200,199861560,4745,4745,4745,4745,0
|
|
20241021,155100,199861560,4745,4745,4745,4745,0
|
|
20241021,155000,199861560,4745,4745,4745,4745,0
|
|
20241021,154900,199861560,4745,4745,4745,4745,0
|
|
20241021,154800,199861560,4745,4745,4745,4745,119
|
|
20241021,154700,199861560,4745,4745,4745,4745,0
|
|
20241021,154600,199861560,4745,4745,4745,4745,0
|
|
20241021,154500,199861560,4745,4745,4745,4745,0
|
|
20241021,154400,199861560,4745,4745,4745,4745,0
|
|
20241021,154300,199861560,4745,4745,4745,4745,0
|
|
20241021,154200,199861560,4745,4745,4745,4745,0
|
|
20241021,154100,199861560,4745,4745,4745,4745,0
|
|
20241021,154000,199861560,4745,4745,4745,4745,0
|
|
20241021,153900,199861560,4745,4745,4745,4745,0
|
|
20241021,153800,199861560,4745,4745,4745,4745,0
|
|
20241021,153700,199861560,4745,4745,4745,4745,0
|
|
20241021,153600,199861560,4745,4745,4745,4745,0
|
|
20241021,153500,199861560,4745,4745,4745,4745,0
|
|
20241021,153400,199861560,4745,4745,4745,4745,0
|
|
20241021,153300,199861560,4745,4745,4745,4745,0
|
|
20241021,153200,199861560,4745,4745,4745,4745,0
|
|
20241021,153100,199861560,4745,4745,4745,4745,0
|
|
20241021,153000,199861560,4745,4745,4745,4745,119
|
|
20241021,152900,199296905,4720,4720,4720,4720,0
|
|
20241021,152800,199296905,4720,4720,4720,4720,0
|
|
20241021,152700,199296905,4720,4720,4720,4720,0
|
|
20241021,152600,199296905,4720,4720,4720,4720,0
|
|
20241021,152500,199296905,4720,4720,4720,4720,0
|
|
20241021,152400,199296905,4720,4720,4720,4720,0
|
|
20241021,152300,199296905,4720,4720,4720,4720,0
|
|
20241021,152200,199296905,4720,4720,4720,4720,0
|
|
20241021,152100,199296905,4720,4720,4720,4720,0
|
|
20241021,152000,199296905,4720,4720,4720,4720,0
|
|
20241021,151900,199296905,4720,4720,4720,4720,43
|
|
20241021,151800,199093945,4720,4720,4720,4720,30
|
|
20241021,151700,198952345,4720,4720,4720,4720,100
|
|
20241021,151600,198480345,4715,4715,4715,4715,0
|
|
20241021,151500,198480345,4715,4715,4715,4715,0
|
|
20241021,151400,198480345,4715,4715,4715,4715,0
|
|
20241021,151300,198480345,4715,4715,4715,4715,100
|
|
20241021,151200,198008845,4745,4745,4745,4745,0
|
|
20241021,151100,198008845,4745,4740,4745,4740,200
|
|
20241021,151000,197060095,4745,4745,4745,4745,0
|
|
20241021,150900,197060095,4745,4745,4745,4745,0
|
|
20241021,150800,197060095,4745,4745,4745,4745,0
|
|
20241021,150700,197060095,4745,4745,4745,4745,0
|
|
20241021,150600,197060095,4745,4745,4745,4745,1
|
|
20241021,150500,197055350,4715,4715,4715,4715,0
|
|
20241021,150400,197055350,4715,4715,4715,4715,0
|
|
20241021,150300,197055350,4715,4715,4715,4715,0
|
|
20241021,150200,197055350,4715,4715,4715,4715,0
|
|
20241021,150100,197055350,4715,4715,4715,4715,0
|
|
20241021,150000,197055350,4715,4715,4715,4715,25
|
|
20241021,145900,196937475,4715,4715,4715,4715,18
|
|
20241021,145800,196852605,4740,4740,4740,4740,0
|
|
20241021,145700,196852605,4740,4740,4740,4740,100
|
|
20241021,145600,196378605,4740,4715,4740,4715,117
|
|
20241021,145500,195826685,4740,4740,4740,4740,0
|
|
20241021,145400,195826685,4740,4715,4740,4715,1301
|
|
20241021,145300,189659970,4745,4730,4745,4730,700
|
|
20241021,145200,186342115,4735,4735,4735,4735,0
|
|
20241021,145100,186342115,4735,4715,4735,4715,325
|
|
20241021,145000,184805240,4710,4710,4710,4710,9
|
|
20241021,144900,184762850,4715,4715,4715,4715,0
|
|
20241021,144800,184762850,4715,4715,4715,4715,0
|
|
20241021,144700,184762850,4715,4710,4715,4710,35
|
|
20241021,144600,184597915,4710,4710,4710,4710,0
|
|
20241021,144500,184597915,4710,4710,4710,4710,25
|
|
20241021,144400,184480165,4710,4710,4710,4710,0
|
|
20241021,144300,184480165,4710,4710,4710,4710,625
|
|
20241021,144200,181536415,4715,4715,4715,4715,0
|
|
20241021,144100,181536415,4715,4715,4715,4715,78
|
|
20241021,144000,181168645,4715,4715,4715,4715,0
|
|
20241021,143900,181168645,4715,4715,4715,4715,0
|
|
20241021,143800,181168645,4715,4715,4720,4715,101
|
|
20241021,143700,180692390,4715,4715,4715,4715,0
|
|
20241021,143600,180692390,4715,4715,4715,4715,0
|
|
20241021,143500,180692390,4715,4715,4715,4715,84
|
|
20241021,143400,180296330,4715,4715,4715,4715,25
|
|
20241021,143300,180178455,4720,4720,4720,4720,0
|
|
20241021,143200,180178455,4720,4720,4720,4720,14
|
|
20241021,143100,180112375,4720,4720,4720,4720,0
|
|
20241021,143000,180112375,4720,4720,4720,4720,0
|
|
20241021,142900,180112375,4720,4720,4720,4720,0
|
|
20241021,142800,180112375,4720,4720,4720,4720,0
|
|
20241021,142700,180112375,4720,4730,4730,4720,22
|
|
20241021,142600,180008445,4740,4725,4740,4725,279
|
|
20241021,142500,178686925,4730,4730,4730,4730,0
|
|
20241021,142400,178686925,4730,4725,4730,4725,30
|
|
20241021,142300,178545085,4720,4715,4725,4715,107
|
|
20241021,142200,178040040,4715,4715,4715,4715,51
|
|
20241021,142100,177799575,4710,4710,4710,4710,0
|
|
20241021,142000,177799575,4710,4710,4710,4710,0
|
|
20241021,141900,177799575,4710,4720,4720,4710,625
|
|
20241021,141800,174853170,4735,4735,4735,4735,0
|
|
20241021,141700,174853170,4735,4735,4735,4735,0
|
|
20241021,141600,174853170,4735,4735,4735,4735,1
|
|
20241021,141500,174848435,4730,4730,4730,4730,217
|
|
20241021,141400,173822025,4730,4725,4730,4720,213
|
|
20241021,141300,172815600,4735,4735,4735,4735,0
|
|
20241021,141200,172815600,4735,4720,4735,4720,389
|
|
20241021,141100,170977360,4715,4715,4715,4715,20
|
|
20241021,141000,170883060,4720,4720,4720,4720,0
|
|
20241021,140900,170883060,4720,4715,4720,4715,35
|
|
20241021,140800,170717985,4720,4715,4720,4715,13
|
|
20241021,140700,170656685,4720,4710,4720,4710,109
|
|
20241021,140600,170142570,4715,4715,4715,4715,0
|
|
20241021,140500,170142570,4715,4710,4715,4710,32
|
|
20241021,140400,169991845,4715,4715,4715,4715,3
|
|
20241021,140300,169977700,4715,4715,4715,4715,1
|
|
20241021,140200,169972985,4710,4710,4710,4710,38
|
|
20241021,140100,169794005,4715,4710,4715,4710,31
|
|
20241021,140000,169647990,4710,4710,4710,4710,25
|
|
20241021,135900,169530240,4710,4710,4710,4710,17
|
|
20241021,135800,169450170,4710,4715,4715,4710,50
|
|
20241021,135700,169214545,4715,4715,4715,4715,1
|
|
20241021,135600,169209830,4710,4710,4710,4710,28
|
|
20241021,135500,169077950,4710,4710,4710,4710,4
|
|
20241021,135400,169059110,4720,4710,4720,4705,659
|
|
20241021,135300,165955220,4710,4710,4710,4710,31
|
|
20241021,135200,165809210,4710,4710,4710,4710,0
|
|
20241021,135100,165809210,4710,4710,4710,4710,25
|
|
20241021,135000,165691460,4710,4710,4710,4710,44
|
|
20241021,134900,165484220,4710,4710,4710,4710,0
|
|
20241021,134800,165484220,4710,4710,4710,4710,25
|
|
20241021,134700,165366470,4710,4710,4710,4710,0
|
|
20241021,134600,165366470,4710,4715,4715,4710,1000
|
|
20241021,134500,160655755,4715,4715,4715,4715,0
|
|
20241021,134400,160655755,4715,4715,4715,4715,23
|
|
20241021,134300,160547310,4715,4715,4715,4715,0
|
|
20241021,134200,160547310,4715,4715,4715,4715,0
|
|
20241021,134100,160547310,4715,4715,4715,4715,97
|
|
20241021,134000,160089955,4715,4715,4715,4715,0
|
|
20241021,133900,160089955,4715,4715,4715,4715,0
|
|
20241021,133800,160089955,4715,4715,4715,4715,31
|
|
20241021,133700,159943790,4715,4715,4715,4715,25
|
|
20241021,133600,159825915,4715,4715,4715,4715,0
|
|
20241021,133500,159825915,4715,4715,4715,4715,15
|
|
20241021,133400,159755190,4715,4715,4715,4715,1
|
|
20241021,133300,159750475,4715,4715,4715,4715,25
|
|
20241021,133200,159632600,4715,4715,4715,4715,0
|
|
20241021,133100,159632600,4715,4715,4715,4715,0
|
|
20241021,133000,159632600,4715,4715,4715,4715,0
|
|
20241021,132900,159632600,4715,4715,4715,4715,13
|
|
20241021,132800,159571305,4715,4715,4715,4715,0
|
|
20241021,132700,159571305,4715,4710,4715,4710,23
|
|
20241021,132600,159462965,4710,4710,4710,4710,25
|
|
20241021,132500,159345215,4710,4710,4710,4710,0
|
|
20241021,132400,159345215,4710,4715,4715,4710,83
|
|
20241021,132300,158954120,4715,4715,4715,4715,50
|
|
20241021,132200,158718370,4715,4715,4715,4715,0
|
|
20241021,132100,158718370,4715,4715,4715,4715,49
|
|
20241021,132000,158487335,4715,4715,4715,4715,50
|
|
20241021,131900,158251585,4710,4715,4715,4710,625
|
|
20241021,131800,155304985,4715,4715,4715,4715,15
|
|
20241021,131700,155234260,4720,4720,4720,4720,5
|
|
20241021,131600,155210660,4715,4715,4715,4715,25
|
|
20241021,131500,155092785,4715,4715,4715,4715,0
|
|
20241021,131400,155092785,4715,4715,4715,4715,0
|
|
20241021,131300,155092785,4715,4715,4715,4715,0
|
|
20241021,131200,155092785,4715,4715,4715,4715,1
|
|
20241021,131100,155088070,4710,4710,4710,4710,0
|
|
20241021,131000,155088070,4710,4710,4710,4710,2779
|
|
20241021,130900,141998980,4710,4710,4710,4710,30
|
|
20241021,130800,141857680,4710,4710,4710,4710,25
|
|
20241021,130700,141739930,4710,4710,4710,4710,0
|
|
20241021,130600,141739930,4710,4710,4710,4710,20
|
|
20241021,130500,141645730,4710,4710,4710,4710,25
|
|
20241021,130400,141527980,4710,4710,4710,4710,1
|
|
20241021,130300,141523270,4710,4710,4710,4710,54
|
|
20241021,130200,141268930,4710,4710,4710,4710,0
|
|
20241021,130100,141268930,4710,4710,4710,4710,25
|
|
20241021,130000,141151180,4710,4710,4710,4710,20
|
|
20241021,125900,141056980,4710,4710,4710,4710,3
|
|
20241021,125800,141042850,4710,4710,4710,4710,25
|
|
20241021,125700,140925100,4710,4710,4710,4710,13
|
|
20241021,125600,140863870,4710,4710,4710,4710,1
|
|
20241021,125500,140859160,4710,4710,4710,4710,0
|
|
20241021,125400,140859160,4710,4710,4710,4710,37
|
|
20241021,125300,140684890,4710,4710,4710,4710,0
|
|
20241021,125200,140684890,4710,4715,4715,4710,625
|
|
20241021,125100,137740510,4715,4710,4715,4710,49
|
|
20241021,125000,137509600,4710,4710,4710,4710,0
|
|
20241021,124900,137509600,4710,4710,4710,4710,1
|
|
20241021,124800,137504890,4715,4715,4715,4715,33
|
|
20241021,124700,137349295,4715,4720,4720,4715,21
|
|
20241021,124600,137250215,4715,4715,4715,4715,4
|
|
20241021,124500,137231355,4710,4710,4710,4710,29
|
|
20241021,124400,137094765,4710,4715,4715,4710,2
|
|
20241021,124300,137085340,4715,4715,4715,4715,39
|
|
20241021,124200,136901455,4715,4715,4715,4715,11
|
|
20241021,124100,136849590,4715,4715,4715,4715,0
|
|
20241021,124000,136849590,4715,4715,4715,4715,185
|
|
20241021,123900,135977315,4715,4715,4715,4715,43
|
|
20241021,123800,135774570,4715,4715,4715,4715,0
|
|
20241021,123700,135774570,4715,4715,4715,4715,0
|
|
20241021,123600,135774570,4715,4715,4715,4715,52
|
|
20241021,123500,135529390,4715,4715,4715,4715,0
|
|
20241021,123400,135529390,4715,4715,4715,4715,0
|
|
20241021,123300,135529390,4715,4715,4715,4715,0
|
|
20241021,123200,135529390,4715,4715,4715,4715,0
|
|
20241021,123100,135529390,4715,4715,4715,4715,0
|
|
20241021,123000,135529390,4715,4715,4715,4715,16
|
|
20241021,122900,135453950,4710,4710,4710,4710,41
|
|
20241021,122800,135260840,4710,4710,4710,4710,20
|
|
20241021,122700,135166640,4710,4710,4710,4710,0
|
|
20241021,122600,135166640,4710,4715,4715,4710,10
|
|
20241021,122500,135119495,4715,4715,4715,4715,26
|
|
20241021,122400,134996905,4715,4715,4715,4715,0
|
|
20241021,122300,134996905,4715,4715,4715,4715,0
|
|
20241021,122200,134996905,4715,4715,4715,4715,43
|
|
20241021,122100,134794160,4715,4715,4715,4715,0
|
|
20241021,122000,134794160,4715,4715,4715,4715,0
|
|
20241021,121900,134794160,4715,4715,4715,4715,33
|
|
20241021,121800,134638565,4715,4715,4715,4715,25
|
|
20241021,121700,134520690,4715,4715,4715,4715,0
|
|
20241021,121600,134520690,4715,4715,4715,4715,12
|
|
20241021,121500,134464110,4715,4715,4715,4715,25
|
|
20241021,121400,134346235,4715,4715,4715,4715,0
|
|
20241021,121300,134346235,4715,4715,4715,4715,18
|
|
20241021,121200,134261365,4720,4720,4720,4720,0
|
|
20241021,121100,134261365,4720,4715,4720,4715,51
|
|
20241021,121000,134020890,4715,4715,4715,4715,15
|
|
20241021,120900,133950165,4720,4720,4720,4720,7
|
|
20241021,120800,133917125,4720,4715,4720,4715,30
|
|
20241021,120700,133775650,4720,4720,4720,4720,10
|
|
20241021,120600,133728450,4715,4720,4720,4715,626
|
|
20241021,120500,130776810,4720,4720,4720,4720,6
|
|
20241021,120400,130748490,4720,4720,4720,4720,75
|
|
20241021,120300,130394490,4720,4720,4720,4720,0
|
|
20241021,120200,130394490,4720,4720,4720,4720,0
|
|
20241021,120100,130394490,4720,4720,4720,4720,42
|
|
20241021,120000,130196250,4720,4720,4720,4720,0
|
|
20241021,115900,130196250,4720,4720,4720,4720,10
|
|
20241021,115800,130149050,4720,4720,4720,4720,11
|
|
20241021,115700,130097130,4720,4720,4720,4720,0
|
|
20241021,115600,130097130,4720,4720,4720,4720,1
|
|
20241021,115500,130092410,4720,4720,4725,4720,642
|
|
20241021,115400,127061930,4720,4720,4720,4720,100
|
|
20241021,115300,126589930,4720,4730,4730,4720,842
|
|
20241021,115200,122613860,4730,4730,4730,4725,64
|
|
20241021,115100,122311255,4730,4730,4730,4730,63
|
|
20241021,115000,122013265,4725,4725,4725,4725,25
|
|
20241021,114900,121895140,4725,4725,4725,4725,34
|
|
20241021,114800,121734490,4725,4725,4725,4725,0
|
|
20241021,114700,121734490,4725,4725,4725,4725,0
|
|
20241021,114600,121734490,4725,4725,4725,4725,41
|
|
20241021,114500,121540765,4725,4725,4725,4725,0
|
|
20241021,114400,121540765,4725,4725,4725,4725,1
|
|
20241021,114300,121536040,4725,4725,4725,4725,50
|
|
20241021,114200,121299790,4725,4725,4725,4725,0
|
|
20241021,114100,121299790,4725,4725,4725,4725,0
|
|
20241021,114000,121299790,4725,4725,4725,4725,29
|
|
20241021,113900,121162765,4725,4725,4725,4725,35
|
|
20241021,113800,120997390,4725,4725,4725,4725,77
|
|
20241021,113700,120633565,4725,4730,4730,4725,520
|
|
20241021,113600,118174065,4725,4725,4725,4725,76
|
|
20241021,113500,117814965,4725,4725,4725,4725,0
|
|
20241021,113400,117814965,4725,4725,4725,4725,17
|
|
20241021,113300,117734640,4725,4730,4730,4725,4516
|
|
20241021,113200,96374560,4730,4735,4735,4730,74
|
|
20241021,113100,96024295,4735,4735,4735,4735,75
|
|
20241021,113000,95669170,4735,4735,4735,4735,0
|
|
20241021,112900,95669170,4735,4735,4735,4730,31
|
|
20241021,112800,95522515,4735,4735,4735,4735,26
|
|
20241021,112700,95399405,4735,4735,4735,4735,0
|
|
20241021,112600,95399405,4735,4735,4735,4735,0
|
|
20241021,112500,95399405,4735,4735,4735,4735,0
|
|
20241021,112400,95399405,4735,4735,4735,4735,0
|
|
20241021,112300,95399405,4735,4735,4735,4735,1
|
|
20241021,112200,95394670,4755,4755,4755,4755,0
|
|
20241021,112100,95394670,4755,4735,4755,4735,30
|
|
20241021,112000,95252355,4730,4730,4730,4730,654
|
|
20241021,111900,92158935,4735,4735,4735,4730,846
|
|
20241021,111800,88156725,4735,4735,4735,4735,25
|
|
20241021,111700,88038350,4735,4735,4735,4735,30
|
|
20241021,111600,87896300,4735,4740,4740,4735,2
|
|
20241021,111500,87886825,4735,4735,4735,4735,0
|
|
20241021,111400,87886825,4735,4735,4735,4735,79
|
|
20241021,111300,87512760,4735,4735,4735,4735,0
|
|
20241021,111200,87512760,4735,4735,4735,4735,0
|
|
20241021,111100,87512760,4735,4735,4735,4735,38
|
|
20241021,111000,87332830,4735,4735,4735,4735,1
|
|
20241021,110900,87328095,4735,4735,4735,4735,10
|
|
20241021,110800,87280745,4735,4735,4735,4735,15
|
|
20241021,110700,87209720,4735,4735,4735,4735,25
|
|
20241021,110600,87091345,4735,4735,4735,4735,1
|
|
20241021,110500,87086610,4735,4735,4735,4735,16
|
|
20241021,110400,87010850,4735,4735,4735,4735,51
|
|
20241021,110300,86769365,4735,4735,4735,4735,0
|
|
20241021,110200,86769365,4735,4735,4735,4735,247
|
|
20241021,110100,85599820,4735,4735,4735,4735,0
|
|
20241021,110000,85599820,4735,4735,4735,4735,25
|
|
20241021,105900,85481445,4735,4735,4735,4735,46
|
|
20241021,105800,85263635,4735,4735,4735,4735,0
|
|
20241021,105700,85263635,4735,4735,4735,4735,0
|
|
20241021,105600,85263635,4735,4735,4735,4735,99
|
|
20241021,105500,84794870,4735,4735,4735,4735,0
|
|
20241021,105400,84794870,4735,4735,4735,4735,0
|
|
20241021,105300,84794870,4735,4735,4735,4735,0
|
|
20241021,105200,84794870,4735,4735,4735,4735,0
|
|
20241021,105100,84794870,4735,4735,4735,4735,0
|
|
20241021,105000,84794870,4735,4745,4745,4735,868
|
|
20241021,104900,80681925,4740,4740,4740,4740,71
|
|
20241021,104800,80345385,4740,4740,4740,4740,0
|
|
20241021,104700,80345385,4740,4740,4740,4740,18
|
|
20241021,104600,80260065,4745,4745,4745,4745,5
|
|
20241021,104500,80236340,4745,4745,4745,4745,6
|
|
20241021,104400,80207870,4740,4740,4740,4740,22
|
|
20241021,104300,80103590,4740,4740,4740,4740,0
|
|
20241021,104200,80103590,4740,4745,4745,4740,419
|
|
20241021,104100,78115560,4745,4740,4745,4740,43
|
|
20241021,104000,77911695,4740,4740,4740,4740,0
|
|
20241021,103900,77911695,4740,4740,4740,4740,1
|
|
20241021,103800,77906955,4740,4740,4740,4740,31
|
|
20241021,103700,77760015,4740,4740,4740,4740,0
|
|
20241021,103600,77760015,4740,4740,4740,4740,1
|
|
20241021,103500,77755275,4740,4740,4740,4740,46
|
|
20241021,103400,77537235,4740,4740,4740,4740,1
|
|
20241021,103300,77532495,4740,4740,4740,4740,0
|
|
20241021,103200,77532495,4740,4740,4740,4740,51
|
|
20241021,103100,77290755,4740,4740,4740,4740,25
|
|
20241021,103000,77172255,4745,4745,4745,4745,22
|
|
20241021,102900,77067865,4745,4745,4745,4745,10
|
|
20241021,102800,77020415,4745,4745,4745,4745,25
|
|
20241021,102700,76901790,4745,4740,4745,4740,45
|
|
20241021,102600,76688365,4740,4740,4740,4740,1
|
|
20241021,102500,76683625,4755,4755,4755,4755,0
|
|
20241021,102400,76683625,4755,4755,4755,4755,0
|
|
20241021,102300,76683625,4755,4755,4755,4755,0
|
|
20241021,102200,76683625,4755,4755,4755,4755,0
|
|
20241021,102100,76683625,4755,4740,4755,4735,111
|
|
20241021,102000,76157850,4735,4735,4735,4735,0
|
|
20241021,101900,76157850,4735,4740,4740,4735,2
|
|
20241021,101800,76148375,4735,4735,4735,4735,868
|
|
20241021,101700,72038395,4740,4740,4740,4740,9
|
|
20241021,101600,71995735,4740,4740,4740,4740,1
|
|
20241021,101500,71990995,4740,4735,4740,4735,47
|
|
20241021,101400,71768425,4735,4740,4740,4735,21
|
|
20241021,101300,71668890,4740,4740,4740,4740,0
|
|
20241021,101200,71668890,4740,4740,4740,4740,20
|
|
20241021,101100,71574090,4745,4745,4745,4745,0
|
|
20241021,101000,71574090,4745,4740,4745,4740,26
|
|
20241021,100900,71450845,4745,4740,4745,4740,22
|
|
20241021,100800,71346560,4745,4745,4745,4745,0
|
|
20241021,100700,71346560,4745,4745,4745,4745,2
|
|
20241021,100600,71337070,4755,4740,4755,4740,325
|
|
20241021,100500,69796555,4740,4740,4740,4740,1000
|
|
20241021,100400,65056555,4740,4735,4740,4735,160
|
|
20241021,100300,64298930,4735,4735,4735,4730,65
|
|
20241021,100200,63991390,4740,4740,4740,4740,0
|
|
20241021,100100,63991390,4740,4740,4740,4740,0
|
|
20241021,100000,63991390,4740,4735,4740,4735,174
|
|
20241021,095900,63166765,4730,4735,4735,4730,46
|
|
20241021,095800,62949085,4730,4730,4730,4730,0
|
|
20241021,095700,62949085,4730,4730,4730,4730,20
|
|
20241021,095600,62854485,4735,4730,4735,4730,28
|
|
20241021,095500,62722035,4730,4730,4730,4730,0
|
|
20241021,095400,62722035,4730,4730,4730,4730,28
|
|
20241021,095300,62589595,4730,4730,4730,4730,0
|
|
20241021,095200,62589595,4730,4730,4730,4730,25
|
|
20241021,095100,62471345,4735,4735,4735,4735,850
|
|
20241021,095000,58446595,4740,4740,4740,4740,10
|
|
20241021,094900,58399195,4735,4735,4735,4735,36
|
|
20241021,094800,58228735,4735,4735,4735,4735,27
|
|
20241021,094700,58100890,4735,4735,4735,4735,0
|
|
20241021,094600,58100890,4735,4740,4740,4735,32
|
|
20241021,094500,57949215,4740,4740,4740,4735,59
|
|
20241021,094400,57669815,4735,4735,4735,4735,0
|
|
20241021,094300,57669815,4735,4735,4735,4735,100
|
|
20241021,094200,57196315,4735,4735,4735,4735,49
|
|
20241021,094100,56964300,4735,4735,4735,4735,50
|
|
20241021,094000,56727550,4735,4735,4735,4735,0
|
|
20241021,093900,56727550,4735,4740,4740,4735,3864
|
|
20241021,093800,38413925,4740,4740,4740,4740,25
|
|
20241021,093700,38295425,4740,4740,4740,4740,0
|
|
20241021,093600,38295425,4740,4740,4740,4740,20
|
|
20241021,093500,38200625,4740,4740,4740,4740,1
|
|
20241021,093400,38195885,4740,4740,4740,4740,25
|
|
20241021,093300,38077385,4740,4740,4740,4740,0
|
|
20241021,093200,38077385,4740,4740,4740,4740,0
|
|
20241021,093100,38077385,4740,4745,4745,4740,200
|
|
20241021,093000,37129085,4750,4750,4750,4750,6
|
|
20241021,092900,37100585,4750,4750,4750,4750,2210
|
|
20241021,092800,26603085,4760,4750,4760,4750,127
|
|
20241021,092700,25998920,4755,4755,4755,4755,8
|
|
20241021,092600,25960880,4750,4755,4755,4750,51
|
|
20241021,092500,25718380,4760,4775,4780,4760,350
|
|
20241021,092400,24045690,4780,4760,4780,4760,292
|
|
20241021,092300,22651530,4750,4750,4750,4750,0
|
|
20241021,092200,22651530,4750,4740,4750,4740,177
|
|
20241021,092100,21811460,4745,4745,4745,4745,0
|
|
20241021,092000,21811460,4745,4745,4745,4745,25
|
|
20241021,091900,21692835,4745,4745,4745,4740,881
|
|
20241021,091800,17516635,4740,4740,4740,4740,0
|
|
20241021,091700,17516635,4740,4740,4740,4740,25
|
|
20241021,091600,17398135,4740,4750,4750,4740,543
|
|
20241021,091500,14824100,4740,4740,4740,4740,0
|
|
20241021,091400,14824100,4740,4740,4740,4740,20
|
|
20241021,091300,14729300,4745,4745,4745,4740,39
|
|
20241021,091200,14544370,4745,4745,4745,4745,670
|
|
20241021,091100,11365220,4745,4745,4745,4745,1
|
|
20241021,091000,11360475,4745,4745,4745,4745,143
|
|
20241021,090900,10681940,4745,4750,4750,4745,1184
|
|
20241021,090800,5063740,4750,4750,4750,4750,0
|
|
20241021,090700,5063740,4750,4755,4755,4750,27
|
|
20241021,090600,4935485,4755,4755,4755,4755,21
|
|
20241021,090500,4835630,4750,4750,4750,4750,0
|
|
20241021,090400,4835630,4750,4750,4750,4750,1
|
|
20241021,090300,4830880,4780,4755,4780,4750,351
|
|
20241021,090200,3163500,4750,4750,4750,4750,0
|
|
20241021,090100,3163500,4750,4750,4750,4750,0
|
|
20241021,090000,3163500,4750,4750,4750,4750,666
|