651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,194800,634229385,4615,4615,4615,4615,1009
|
|
20241022,194700,634229385,4615,4615,4615,4615,0
|
|
20241022,194600,634229385,4615,4615,4615,4615,0
|
|
20241022,194500,634229385,4615,4615,4615,4615,0
|
|
20241022,194400,634229385,4615,4615,4615,4615,0
|
|
20241022,194300,634229385,4615,4615,4615,4615,0
|
|
20241022,194200,634229385,4615,4615,4615,4615,0
|
|
20241022,194100,634229385,4615,4615,4615,4615,0
|
|
20241022,194000,634229385,4615,4615,4615,4615,0
|
|
20241022,193900,634229385,4615,4615,4615,4615,0
|
|
20241022,193800,634229385,4615,4615,4615,4615,0
|
|
20241022,193700,634229385,4615,4615,4615,4615,0
|
|
20241022,193600,634229385,4615,4615,4615,4615,0
|
|
20241022,193500,634229385,4615,4615,4615,4615,0
|
|
20241022,193400,634229385,4615,4615,4615,4615,0
|
|
20241022,193300,634229385,4615,4615,4615,4615,0
|
|
20241022,193200,634229385,4615,4615,4615,4615,0
|
|
20241022,193100,634229385,4615,4615,4615,4615,0
|
|
20241022,193000,634229385,4615,4615,4615,4615,0
|
|
20241022,192900,634229385,4615,4615,4615,4615,0
|
|
20241022,192800,634229385,4615,4615,4615,4615,0
|
|
20241022,192700,634229385,4615,4615,4615,4615,0
|
|
20241022,192600,634229385,4615,4615,4615,4615,0
|
|
20241022,192500,634229385,4615,4615,4615,4615,0
|
|
20241022,192400,634229385,4615,4615,4615,4615,0
|
|
20241022,192300,634229385,4615,4615,4615,4615,0
|
|
20241022,192200,634229385,4615,4615,4615,4615,0
|
|
20241022,192100,634229385,4615,4615,4615,4615,0
|
|
20241022,192000,634229385,4615,4615,4615,4615,0
|
|
20241022,191900,634229385,4615,4615,4615,4615,0
|
|
20241022,191800,634229385,4615,4615,4615,4615,1009
|
|
20241022,191700,634229385,4615,4615,4615,4615,0
|
|
20241022,191600,634229385,4615,4615,4615,4615,0
|
|
20241022,191500,634229385,4615,4615,4615,4615,0
|
|
20241022,191400,634229385,4615,4615,4615,4615,0
|
|
20241022,191300,634229385,4615,4615,4615,4615,0
|
|
20241022,191200,634229385,4615,4615,4615,4615,0
|
|
20241022,191100,634229385,4615,4615,4615,4615,0
|
|
20241022,191000,634229385,4615,4615,4615,4615,0
|
|
20241022,190900,634229385,4615,4615,4615,4615,0
|
|
20241022,190800,634229385,4615,4615,4615,4615,0
|
|
20241022,190700,634229385,4615,4615,4615,4615,0
|
|
20241022,190600,634229385,4615,4615,4615,4615,0
|
|
20241022,190500,634229385,4615,4615,4615,4615,0
|
|
20241022,190400,634229385,4615,4615,4615,4615,0
|
|
20241022,190300,634229385,4615,4615,4615,4615,0
|
|
20241022,190200,634229385,4615,4615,4615,4615,0
|
|
20241022,190100,634229385,4615,4615,4615,4615,0
|
|
20241022,190000,634229385,4615,4615,4615,4615,0
|
|
20241022,185900,634229385,4615,4615,4615,4615,0
|
|
20241022,185800,634229385,4615,4615,4615,4615,0
|
|
20241022,185700,634229385,4615,4615,4615,4615,0
|
|
20241022,185600,634229385,4615,4615,4615,4615,0
|
|
20241022,185500,634229385,4615,4615,4615,4615,0
|
|
20241022,185400,634229385,4615,4615,4615,4615,0
|
|
20241022,185300,634229385,4615,4615,4615,4615,0
|
|
20241022,185200,634229385,4615,4615,4615,4615,0
|
|
20241022,185100,634229385,4615,4615,4615,4615,0
|
|
20241022,185000,634229385,4615,4615,4615,4615,0
|
|
20241022,184900,634229385,4615,4615,4615,4615,0
|
|
20241022,184800,634229385,4615,4615,4615,4615,1009
|
|
20241022,184700,634229385,4615,4615,4615,4615,0
|
|
20241022,184600,634229385,4615,4615,4615,4615,0
|
|
20241022,184500,634229385,4615,4615,4615,4615,0
|
|
20241022,184400,634229385,4615,4615,4615,4615,0
|
|
20241022,184300,634229385,4615,4615,4615,4615,0
|
|
20241022,184200,634229385,4615,4615,4615,4615,0
|
|
20241022,184100,634229385,4615,4615,4615,4615,0
|
|
20241022,184000,634229385,4615,4615,4615,4615,0
|
|
20241022,183900,634229385,4615,4615,4615,4615,0
|
|
20241022,183800,634229385,4615,4615,4615,4615,0
|
|
20241022,183700,634229385,4615,4615,4615,4615,0
|
|
20241022,183600,634229385,4615,4615,4615,4615,0
|
|
20241022,183500,634229385,4615,4615,4615,4615,0
|
|
20241022,183400,634229385,4615,4615,4615,4615,0
|
|
20241022,183300,634229385,4615,4615,4615,4615,0
|
|
20241022,183200,634229385,4615,4615,4615,4615,0
|
|
20241022,183100,634229385,4615,4615,4615,4615,0
|
|
20241022,183000,634229385,4615,4615,4615,4615,0
|
|
20241022,182900,634229385,4615,4615,4615,4615,0
|
|
20241022,182800,634229385,4615,4615,4615,4615,0
|
|
20241022,182700,634229385,4615,4615,4615,4615,0
|
|
20241022,182600,634229385,4615,4615,4615,4615,0
|
|
20241022,182500,634229385,4615,4615,4615,4615,0
|
|
20241022,182400,634229385,4615,4615,4615,4615,0
|
|
20241022,182300,634229385,4615,4615,4615,4615,0
|
|
20241022,182200,634229385,4615,4615,4615,4615,0
|
|
20241022,182100,634229385,4615,4615,4615,4615,0
|
|
20241022,182000,634229385,4615,4615,4615,4615,0
|
|
20241022,181900,634229385,4615,4615,4615,4615,0
|
|
20241022,181800,634229385,4615,4615,4615,4615,1009
|
|
20241022,181700,634229385,4615,4615,4615,4615,0
|
|
20241022,181600,634229385,4615,4615,4615,4615,0
|
|
20241022,181500,634229385,4615,4615,4615,4615,0
|
|
20241022,181400,634229385,4615,4615,4615,4615,0
|
|
20241022,181300,634229385,4615,4615,4615,4615,0
|
|
20241022,181200,634229385,4615,4615,4615,4615,0
|
|
20241022,181100,634229385,4615,4615,4615,4615,0
|
|
20241022,181000,634229385,4615,4615,4615,4615,0
|
|
20241022,180900,634229385,4615,4615,4615,4615,0
|
|
20241022,180800,634229385,4615,4615,4615,4615,0
|
|
20241022,180700,634229385,4615,4615,4615,4615,0
|
|
20241022,180600,634229385,4615,4615,4615,4615,0
|
|
20241022,180500,634229385,4615,4615,4615,4615,0
|
|
20241022,180400,634229385,4615,4615,4615,4615,0
|
|
20241022,180300,634229385,4615,4615,4615,4615,0
|
|
20241022,180200,634229385,4615,4615,4615,4615,0
|
|
20241022,180100,634229385,4615,4615,4615,4615,0
|
|
20241022,180000,634229385,4615,4615,4615,4615,0
|
|
20241022,175900,634229385,4615,4615,4615,4615,0
|
|
20241022,175800,634229385,4615,4615,4615,4615,0
|
|
20241022,175700,634229385,4615,4615,4615,4615,0
|
|
20241022,175600,634229385,4615,4615,4615,4615,0
|
|
20241022,175500,634229385,4615,4615,4615,4615,0
|
|
20241022,175400,634229385,4615,4615,4615,4615,0
|
|
20241022,175300,634229385,4615,4615,4615,4615,0
|
|
20241022,175200,634229385,4615,4615,4615,4615,0
|
|
20241022,175100,634229385,4615,4615,4615,4615,0
|
|
20241022,175000,634229385,4615,4615,4615,4615,0
|
|
20241022,174900,634229385,4615,4615,4615,4615,0
|
|
20241022,174800,634229385,4615,4615,4615,4615,1009
|
|
20241022,174700,634229385,4615,4615,4615,4615,0
|
|
20241022,174600,634229385,4615,4615,4615,4615,0
|
|
20241022,174500,634229385,4615,4615,4615,4615,0
|
|
20241022,174400,634229385,4615,4615,4615,4615,0
|
|
20241022,174300,634229385,4615,4615,4615,4615,0
|
|
20241022,174200,634229385,4615,4615,4615,4615,0
|
|
20241022,174100,634229385,4615,4615,4615,4615,0
|
|
20241022,174000,634229385,4615,4615,4615,4615,0
|
|
20241022,173900,634229385,4615,4615,4615,4615,0
|
|
20241022,173800,634229385,4615,4615,4615,4615,0
|
|
20241022,173700,634229385,4615,4615,4615,4615,0
|
|
20241022,173600,634229385,4615,4615,4615,4615,0
|
|
20241022,173500,634229385,4615,4615,4615,4615,0
|
|
20241022,173400,634229385,4615,4615,4615,4615,0
|
|
20241022,173300,634229385,4615,4615,4615,4615,0
|
|
20241022,173200,634229385,4615,4615,4615,4615,0
|
|
20241022,173100,634229385,4615,4615,4615,4615,0
|
|
20241022,173000,634229385,4615,4615,4615,4615,0
|
|
20241022,172900,634229385,4615,4615,4615,4615,0
|
|
20241022,172800,634229385,4615,4615,4615,4615,0
|
|
20241022,172700,634229385,4615,4615,4615,4615,0
|
|
20241022,172600,634229385,4615,4615,4615,4615,0
|
|
20241022,172500,634229385,4615,4615,4615,4615,0
|
|
20241022,172400,634229385,4615,4615,4615,4615,0
|
|
20241022,172300,634229385,4615,4615,4615,4615,0
|
|
20241022,172200,634229385,4615,4615,4615,4615,0
|
|
20241022,172100,634229385,4615,4615,4615,4615,0
|
|
20241022,172000,634229385,4615,4615,4615,4615,0
|
|
20241022,171900,634229385,4615,4615,4615,4615,0
|
|
20241022,171800,634229385,4615,4615,4615,4615,1009
|
|
20241022,171700,634229385,4615,4615,4615,4615,0
|
|
20241022,171600,634229385,4615,4615,4615,4615,0
|
|
20241022,171500,634229385,4615,4615,4615,4615,0
|
|
20241022,171400,634229385,4615,4615,4615,4615,0
|
|
20241022,171300,634229385,4615,4615,4615,4615,0
|
|
20241022,171200,634229385,4615,4615,4615,4615,0
|
|
20241022,171100,634229385,4615,4615,4615,4615,0
|
|
20241022,171000,634229385,4615,4615,4615,4615,0
|
|
20241022,170900,634229385,4615,4615,4615,4615,0
|
|
20241022,170800,634229385,4615,4615,4615,4615,0
|
|
20241022,170700,634229385,4615,4615,4615,4615,0
|
|
20241022,170600,634229385,4615,4615,4615,4615,0
|
|
20241022,170500,634229385,4615,4615,4615,4615,0
|
|
20241022,170400,634229385,4615,4615,4615,4615,0
|
|
20241022,170300,634229385,4615,4615,4615,4615,0
|
|
20241022,170200,634229385,4615,4615,4615,4615,0
|
|
20241022,170100,634229385,4615,4615,4615,4615,0
|
|
20241022,170000,634229385,4615,4615,4615,4615,0
|
|
20241022,165900,634229385,4615,4615,4615,4615,0
|
|
20241022,165800,634229385,4615,4615,4615,4615,0
|
|
20241022,165700,634229385,4615,4615,4615,4615,0
|
|
20241022,165600,634229385,4615,4615,4615,4615,0
|
|
20241022,165500,634229385,4615,4615,4615,4615,0
|
|
20241022,165400,634229385,4615,4615,4615,4615,0
|
|
20241022,165300,634229385,4615,4615,4615,4615,0
|
|
20241022,165200,634229385,4615,4615,4615,4615,0
|
|
20241022,165100,634229385,4615,4615,4615,4615,0
|
|
20241022,165000,634229385,4615,4615,4615,4615,0
|
|
20241022,164900,634229385,4615,4615,4615,4615,0
|
|
20241022,164800,634229385,4615,4615,4615,4615,1009
|
|
20241022,164700,634229385,4615,4615,4615,4615,0
|
|
20241022,164600,634229385,4615,4615,4615,4615,0
|
|
20241022,164500,634229385,4615,4615,4615,4615,0
|
|
20241022,164400,634229385,4615,4615,4615,4615,0
|
|
20241022,164300,634229385,4615,4615,4615,4615,0
|
|
20241022,164200,634229385,4615,4615,4615,4615,0
|
|
20241022,164100,634229385,4615,4615,4615,4615,0
|
|
20241022,164000,634229385,4615,4615,4615,4615,0
|
|
20241022,163900,634229385,4615,4615,4615,4615,0
|
|
20241022,163800,634229385,4615,4615,4615,4615,0
|
|
20241022,163700,634229385,4615,4615,4615,4615,0
|
|
20241022,163600,634229385,4615,4615,4615,4615,0
|
|
20241022,163500,634229385,4615,4615,4615,4615,0
|
|
20241022,163400,634229385,4615,4615,4615,4615,0
|
|
20241022,163300,634229385,4615,4615,4615,4615,0
|
|
20241022,163200,634229385,4615,4615,4615,4615,0
|
|
20241022,163100,634229385,4615,4615,4615,4615,0
|
|
20241022,163000,634229385,4615,4615,4615,4615,0
|
|
20241022,162900,634229385,4615,4615,4615,4615,0
|
|
20241022,162800,634229385,4615,4615,4615,4615,0
|
|
20241022,162700,634229385,4615,4615,4615,4615,0
|
|
20241022,162600,634229385,4615,4615,4615,4615,0
|
|
20241022,162500,634229385,4615,4615,4615,4615,0
|
|
20241022,162400,634229385,4615,4615,4615,4615,0
|
|
20241022,162300,634229385,4615,4615,4615,4615,0
|
|
20241022,162200,634229385,4615,4615,4615,4615,0
|
|
20241022,162100,634229385,4615,4615,4615,4615,0
|
|
20241022,162000,634229385,4615,4615,4615,4615,0
|
|
20241022,161900,634229385,4615,4615,4615,4615,0
|
|
20241022,161800,634229385,4615,4615,4615,4615,1009
|
|
20241022,161700,634229385,4615,4615,4615,4615,0
|
|
20241022,161600,634229385,4615,4615,4615,4615,0
|
|
20241022,161500,634229385,4615,4615,4615,4615,0
|
|
20241022,161400,634229385,4615,4615,4615,4615,0
|
|
20241022,161300,634229385,4615,4615,4615,4615,0
|
|
20241022,161200,634229385,4615,4615,4615,4615,0
|
|
20241022,161100,634229385,4615,4615,4615,4615,0
|
|
20241022,161000,634229385,4615,4615,4615,4615,0
|
|
20241022,160900,634229385,4615,4615,4615,4615,0
|
|
20241022,160800,634229385,4615,4615,4615,4615,0
|
|
20241022,160700,634229385,4615,4615,4615,4615,0
|
|
20241022,160600,634229385,4615,4615,4615,4615,0
|
|
20241022,160500,634229385,4615,4615,4615,4615,0
|
|
20241022,160400,634229385,4615,4615,4615,4615,0
|
|
20241022,160300,634229385,4615,4615,4615,4615,0
|
|
20241022,160200,634229385,4615,4615,4615,4615,0
|
|
20241022,160100,634229385,4615,4615,4615,4615,0
|
|
20241022,160000,634229385,4615,4615,4615,4615,0
|
|
20241022,155900,634229385,4615,4615,4615,4615,0
|
|
20241022,155800,634229385,4615,4615,4615,4615,0
|
|
20241022,155700,634229385,4615,4615,4615,4615,0
|
|
20241022,155600,634229385,4615,4615,4615,4615,0
|
|
20241022,155500,634229385,4615,4615,4615,4615,0
|
|
20241022,155400,634229385,4615,4615,4615,4615,0
|
|
20241022,155300,634229385,4615,4615,4615,4615,0
|
|
20241022,155200,634229385,4615,4615,4615,4615,0
|
|
20241022,155100,634229385,4615,4615,4615,4615,0
|
|
20241022,155000,634229385,4615,4615,4615,4615,0
|
|
20241022,154900,634229385,4615,4615,4615,4615,0
|
|
20241022,154800,634229385,4615,4615,4615,4615,1009
|
|
20241022,154700,634229385,4615,4615,4615,4615,0
|
|
20241022,154600,634229385,4615,4615,4615,4615,0
|
|
20241022,154500,634229385,4615,4615,4615,4615,0
|
|
20241022,154400,634229385,4615,4615,4615,4615,0
|
|
20241022,154300,634229385,4615,4615,4615,4615,0
|
|
20241022,154200,634229385,4615,4615,4615,4615,0
|
|
20241022,154100,634229385,4615,4615,4615,4615,0
|
|
20241022,154000,634229385,4615,4615,4615,4615,0
|
|
20241022,153900,634229385,4615,4615,4615,4615,0
|
|
20241022,153800,634229385,4615,4615,4615,4615,0
|
|
20241022,153700,634229385,4615,4615,4615,4615,0
|
|
20241022,153600,634229385,4615,4615,4615,4615,0
|
|
20241022,153500,634229385,4615,4615,4615,4615,0
|
|
20241022,153400,634229385,4615,4615,4615,4615,0
|
|
20241022,153300,634229385,4615,4615,4615,4615,0
|
|
20241022,153200,634229385,4615,4615,4615,4615,0
|
|
20241022,153100,634229385,4615,4615,4615,4615,0
|
|
20241022,153000,634229385,4615,4615,4615,4615,1009
|
|
20241022,152900,629572850,4635,4635,4635,4635,0
|
|
20241022,152800,629572850,4635,4635,4635,4635,0
|
|
20241022,152700,629572850,4635,4635,4635,4635,0
|
|
20241022,152600,629572850,4635,4635,4635,4635,0
|
|
20241022,152500,629572850,4635,4635,4635,4635,0
|
|
20241022,152400,629572850,4635,4635,4635,4635,0
|
|
20241022,152300,629572850,4635,4635,4635,4635,0
|
|
20241022,152200,629572850,4635,4635,4635,4635,0
|
|
20241022,152100,629572850,4635,4635,4635,4635,0
|
|
20241022,152000,629572850,4635,4635,4635,4635,0
|
|
20241022,151900,629572850,4635,4635,4635,4635,1
|
|
20241022,151800,629568215,4620,4620,4620,4620,0
|
|
20241022,151700,629568215,4620,4620,4620,4620,0
|
|
20241022,151600,629568215,4620,4620,4620,4620,0
|
|
20241022,151500,629568215,4620,4620,4620,4620,0
|
|
20241022,151400,629568215,4620,4620,4620,4620,0
|
|
20241022,151300,629568215,4620,4620,4620,4620,0
|
|
20241022,151200,629568215,4620,4620,4620,4620,0
|
|
20241022,151100,629568215,4620,4620,4620,4620,443
|
|
20241022,151000,627521555,4640,4640,4640,4640,0
|
|
20241022,150900,627521555,4640,4640,4640,4640,1
|
|
20241022,150800,627516915,4625,4625,4625,4625,0
|
|
20241022,150700,627516915,4625,4625,4625,4625,0
|
|
20241022,150600,627516915,4625,4625,4625,4625,0
|
|
20241022,150500,627516915,4625,4625,4625,4625,0
|
|
20241022,150400,627516915,4625,4625,4625,4625,0
|
|
20241022,150300,627516915,4625,4625,4625,4625,0
|
|
20241022,150200,627516915,4625,4625,4625,4625,0
|
|
20241022,150100,627516915,4625,4630,4630,4625,455
|
|
20241022,150000,625411360,4640,4640,4640,4640,0
|
|
20241022,145900,625411360,4640,4640,4640,4630,2466
|
|
20241022,145800,613969130,4640,4640,4640,4640,108
|
|
20241022,145700,613468010,4640,4640,4640,4640,90
|
|
20241022,145600,613050410,4640,4630,4640,4630,715
|
|
20241022,145500,609739635,4635,4610,4635,4610,3998
|
|
20241022,145400,591260600,4610,4610,4610,4610,0
|
|
20241022,145300,591260600,4610,4610,4610,4610,0
|
|
20241022,145200,591260600,4610,4610,4610,4610,0
|
|
20241022,145100,591260600,4610,4610,4610,4610,0
|
|
20241022,145000,591260600,4610,4610,4610,4610,0
|
|
20241022,144900,591260600,4610,4610,4610,4610,0
|
|
20241022,144800,591260600,4610,4610,4610,4610,0
|
|
20241022,144700,591260600,4610,4610,4610,4610,500
|
|
20241022,144600,588955600,4620,4620,4620,4620,0
|
|
20241022,144500,588955600,4620,4615,4620,4615,287
|
|
20241022,144400,587631090,4620,4620,4625,4620,2003
|
|
20241022,144300,578377220,4615,4615,4615,4615,514
|
|
20241022,144200,576005110,4615,4615,4615,4615,0
|
|
20241022,144100,576005110,4615,4615,4615,4615,0
|
|
20241022,144000,576005110,4615,4615,4615,4615,0
|
|
20241022,143900,576005110,4615,4615,4615,4615,0
|
|
20241022,143800,576005110,4615,4615,4615,4615,3
|
|
20241022,143700,575991265,4615,4615,4615,4615,0
|
|
20241022,143600,575991265,4615,4615,4615,4615,0
|
|
20241022,143500,575991265,4615,4615,4615,4615,0
|
|
20241022,143400,575991265,4615,4615,4615,4615,1
|
|
20241022,143300,575986650,4620,4620,4620,4620,0
|
|
20241022,143200,575986650,4620,4620,4620,4620,217
|
|
20241022,143100,574984110,4610,4610,4610,4610,67
|
|
20241022,143000,574675240,4610,4610,4610,4610,0
|
|
20241022,142900,574675240,4610,4610,4610,4610,0
|
|
20241022,142800,574675240,4610,4610,4610,4610,0
|
|
20241022,142700,574675240,4610,4610,4610,4610,0
|
|
20241022,142600,574675240,4610,4610,4610,4610,0
|
|
20241022,142500,574675240,4610,4610,4610,4610,0
|
|
20241022,142400,574675240,4610,4610,4610,4610,0
|
|
20241022,142300,574675240,4610,4610,4610,4610,0
|
|
20241022,142200,574675240,4610,4610,4610,4610,0
|
|
20241022,142100,574675240,4610,4610,4610,4610,0
|
|
20241022,142000,574675240,4610,4610,4610,4610,67
|
|
20241022,141900,574366370,4610,4610,4610,4610,1
|
|
20241022,141800,574361760,4620,4620,4620,4620,0
|
|
20241022,141700,574361760,4620,4620,4620,4620,20
|
|
20241022,141600,574269360,4620,4605,4620,4605,194
|
|
20241022,141500,573375060,4610,4600,4610,4600,50
|
|
20241022,141400,573144960,4605,4605,4605,4605,500
|
|
20241022,141300,570842460,4605,4605,4605,4605,20
|
|
20241022,141200,570750360,4605,4605,4605,4605,0
|
|
20241022,141100,570750360,4605,4595,4605,4595,30
|
|
20241022,141000,570612500,4605,4605,4605,4605,0
|
|
20241022,140900,570612500,4605,4590,4605,4590,802
|
|
20241022,140800,566923305,4600,4600,4600,4600,0
|
|
20241022,140700,566923305,4600,4600,4600,4600,0
|
|
20241022,140600,566923305,4600,4600,4600,4600,1
|
|
20241022,140500,566918705,4600,4605,4605,4600,11
|
|
20241022,140400,566868100,4610,4610,4610,4610,0
|
|
20241022,140300,566868100,4610,4595,4610,4595,19
|
|
20241022,140200,566780780,4610,4610,4610,4610,1
|
|
20241022,140100,566776170,4585,4595,4595,4585,10000
|
|
20241022,140000,520891015,4595,4595,4595,4595,52
|
|
20241022,135900,520652075,4595,4595,4595,4595,78
|
|
20241022,135800,520293665,4595,4595,4595,4595,0
|
|
20241022,135700,520293665,4595,4595,4595,4595,0
|
|
20241022,135600,520293665,4595,4600,4600,4595,126
|
|
20241022,135500,519714190,4600,4600,4600,4600,0
|
|
20241022,135400,519714190,4600,4600,4600,4600,3
|
|
20241022,135300,519700390,4595,4600,4600,4595,29
|
|
20241022,135200,519567115,4600,4600,4600,4600,0
|
|
20241022,135100,519567115,4600,4600,4600,4600,0
|
|
20241022,135000,519567115,4600,4610,4610,4600,4
|
|
20241022,134900,519548705,4600,4600,4600,4600,12
|
|
20241022,134800,519493505,4600,4600,4600,4600,5
|
|
20241022,134700,519470505,4600,4600,4600,4600,33
|
|
20241022,134600,519318705,4600,4600,4600,4600,68
|
|
20241022,134500,519005905,4595,4595,4595,4595,44
|
|
20241022,134400,518803725,4595,4595,4595,4595,52
|
|
20241022,134300,518564785,4595,4595,4595,4595,0
|
|
20241022,134200,518564785,4595,4595,4595,4595,0
|
|
20241022,134100,518564785,4595,4595,4600,4595,54
|
|
20241022,134000,518316650,4595,4595,4595,4595,5
|
|
20241022,133900,518293675,4595,4595,4595,4595,11
|
|
20241022,133800,518243130,4595,4595,4595,4595,39
|
|
20241022,133700,518063925,4595,4595,4595,4595,0
|
|
20241022,133600,518063925,4595,4595,4595,4595,0
|
|
20241022,133500,518063925,4595,4595,4595,4595,86
|
|
20241022,133400,517668755,4595,4595,4595,4595,1
|
|
20241022,133300,517664160,4595,4595,4595,4595,0
|
|
20241022,133200,517664160,4595,4595,4595,4595,75
|
|
20241022,133100,517319535,4595,4595,4595,4595,0
|
|
20241022,133000,517319535,4595,4595,4595,4595,0
|
|
20241022,132900,517319535,4595,4595,4595,4595,87
|
|
20241022,132800,516919770,4595,4595,4595,4595,0
|
|
20241022,132700,516919770,4595,4595,4595,4595,0
|
|
20241022,132600,516919770,4595,4595,4600,4595,52
|
|
20241022,132500,516680820,4595,4595,4595,4595,0
|
|
20241022,132400,516680820,4595,4595,4595,4595,1
|
|
20241022,132300,516676225,4590,4610,4610,4590,31
|
|
20241022,132200,516533815,4610,4610,4610,4610,1
|
|
20241022,132100,516529205,4595,4595,4595,4595,0
|
|
20241022,132000,516529205,4595,4595,4595,4595,25
|
|
20241022,131900,516414330,4610,4610,4610,4610,5
|
|
20241022,131800,516391280,4610,4600,4610,4600,78
|
|
20241022,131700,516032470,4595,4595,4595,4595,51
|
|
20241022,131600,515798125,4595,4595,4595,4595,0
|
|
20241022,131500,515798125,4595,4590,4595,4590,97
|
|
20241022,131400,515352630,4590,4595,4595,4590,35
|
|
20241022,131300,515191930,4595,4595,4595,4595,100
|
|
20241022,131200,514732430,4595,4595,4595,4595,5
|
|
20241022,131100,514709455,4590,4595,4595,4590,35
|
|
20241022,131000,514548755,4595,4595,4595,4595,3
|
|
20241022,130900,514534970,4595,4595,4595,4595,5
|
|
20241022,130800,514511995,4590,4590,4590,4590,379
|
|
20241022,130700,512772385,4595,4595,4595,4595,31
|
|
20241022,130600,512629940,4595,4595,4595,4595,0
|
|
20241022,130500,512629940,4595,4595,4595,4590,73
|
|
20241022,130400,512294760,4590,4590,4590,4590,2
|
|
20241022,130300,512285580,4590,4590,4590,4590,0
|
|
20241022,130200,512285580,4590,4590,4590,4590,50
|
|
20241022,130100,512056080,4595,4595,4595,4595,0
|
|
20241022,130000,512056080,4595,4595,4595,4595,0
|
|
20241022,125900,512056080,4595,4595,4595,4595,10
|
|
20241022,125800,512010130,4595,4595,4595,4595,0
|
|
20241022,125700,512010130,4595,4595,4595,4595,1
|
|
20241022,125600,512005535,4590,4590,4590,4590,50
|
|
20241022,125500,511776035,4590,4590,4590,4590,40
|
|
20241022,125400,511592435,4590,4590,4590,4590,2
|
|
20241022,125300,511583255,4590,4595,4595,4590,71
|
|
20241022,125200,511257265,4600,4600,4600,4600,5
|
|
20241022,125100,511234265,4600,4600,4600,4600,35
|
|
20241022,125000,511073265,4590,4590,4590,4590,50
|
|
20241022,124900,510843765,4590,4590,4590,4590,1
|
|
20241022,124800,510839175,4590,4590,4590,4590,0
|
|
20241022,124700,510839175,4590,4595,4595,4590,60
|
|
20241022,124600,510563725,4595,4595,4595,4595,1
|
|
20241022,124500,510559130,4595,4595,4595,4595,1000
|
|
20241022,124400,505964130,4595,4595,4595,4595,1003
|
|
20241022,124300,501355345,4595,4595,4595,4595,0
|
|
20241022,124200,501355345,4595,4595,4595,4595,0
|
|
20241022,124100,501355345,4595,4595,4595,4595,1010
|
|
20241022,124000,496714395,4590,4590,4590,4590,0
|
|
20241022,123900,496714395,4590,4590,4590,4590,0
|
|
20241022,123800,496714395,4590,4590,4590,4590,300
|
|
20241022,123700,495337395,4595,4595,4595,4595,400
|
|
20241022,123600,493499395,4590,4590,4590,4590,197
|
|
20241022,123500,492595165,4585,4585,4585,4585,86
|
|
20241022,123400,492200855,4585,4585,4585,4585,2
|
|
20241022,123300,492191685,4590,4590,4590,4590,0
|
|
20241022,123200,492191685,4590,4585,4590,4585,69
|
|
20241022,123100,491875220,4590,4590,4590,4590,14
|
|
20241022,123000,491810960,4590,4590,4590,4590,667
|
|
20241022,122900,488749430,4595,4590,4595,4590,326
|
|
20241022,122800,487251590,4590,4590,4590,4590,0
|
|
20241022,122700,487251590,4590,4590,4590,4590,0
|
|
20241022,122600,487251590,4590,4590,4590,4590,50
|
|
20241022,122500,487022090,4595,4595,4595,4595,2
|
|
20241022,122400,487012900,4590,4590,4590,4590,1
|
|
20241022,122300,487008310,4595,4590,4595,4590,26
|
|
20241022,122200,486888965,4595,4595,4595,4595,0
|
|
20241022,122100,486888965,4595,4595,4595,4595,1
|
|
20241022,122000,486884370,4590,4590,4590,4590,50
|
|
20241022,121900,486654870,4590,4590,4590,4590,2
|
|
20241022,121800,486645690,4590,4590,4590,4590,0
|
|
20241022,121700,486645690,4590,4590,4590,4590,25
|
|
20241022,121600,486530940,4590,4590,4590,4590,26
|
|
20241022,121500,486411600,4595,4595,4595,4595,19
|
|
20241022,121400,486324295,4595,4590,4595,4590,28
|
|
20241022,121300,486195770,4590,4590,4590,4590,25
|
|
20241022,121200,486081020,4590,4590,4590,4590,20
|
|
20241022,121100,485989220,4590,4590,4590,4590,25
|
|
20241022,121000,485874470,4590,4600,4600,4590,352
|
|
20241022,120900,484255520,4605,4605,4605,4605,0
|
|
20241022,120800,484255520,4605,4590,4605,4590,618
|
|
20241022,120700,481413035,4590,4590,4590,4590,18
|
|
20241022,120600,481330415,4590,4590,4590,4590,3
|
|
20241022,120500,481316645,4585,4585,4585,4585,65
|
|
20241022,120400,481018620,4585,4585,4585,4585,27
|
|
20241022,120300,480894825,4585,4590,4590,4585,2644
|
|
20241022,120200,468766745,4595,4610,4610,4595,4936
|
|
20241022,120100,446051890,4610,4610,4610,4610,25
|
|
20241022,120000,445936640,4615,4615,4615,4615,10
|
|
20241022,115900,445890490,4605,4615,4615,4605,25
|
|
20241022,115800,445775355,4605,4610,4610,4605,100
|
|
20241022,115700,445314480,4610,4610,4610,4610,0
|
|
20241022,115600,445314480,4610,4610,4610,4610,28
|
|
20241022,115500,445185400,4610,4605,4610,4605,98
|
|
20241022,115400,444733625,4605,4605,4605,4605,2
|
|
20241022,115300,444724415,4610,4610,4610,4610,0
|
|
20241022,115200,444724415,4610,4610,4610,4610,19
|
|
20241022,115100,444636825,4615,4615,4615,4615,0
|
|
20241022,115000,444636825,4615,4615,4615,4615,30
|
|
20241022,114900,444498375,4610,4610,4610,4610,25
|
|
20241022,114800,444383125,4610,4610,4610,4610,0
|
|
20241022,114700,444383125,4610,4610,4610,4610,25
|
|
20241022,114600,444267875,4610,4610,4610,4610,25
|
|
20241022,114500,444152625,4610,4610,4610,4610,44
|
|
20241022,114400,443949785,4610,4610,4610,4610,27
|
|
20241022,114300,443825315,4610,4610,4610,4610,25
|
|
20241022,114200,443710065,4610,4610,4610,4610,23
|
|
20241022,114100,443604035,4615,4610,4615,4610,96
|
|
20241022,114000,443161120,4610,4610,4610,4610,26
|
|
20241022,113900,443041260,4615,4610,4615,4610,24
|
|
20241022,113800,442930505,4615,4610,4615,4610,36
|
|
20241022,113700,442764490,4610,4610,4610,4610,25
|
|
20241022,113600,442649240,4610,4610,4610,4610,0
|
|
20241022,113500,442649240,4610,4610,4610,4610,84
|
|
20241022,113400,442262000,4610,4610,4610,4610,28
|
|
20241022,113300,442132920,4610,4610,4610,4610,0
|
|
20241022,113200,442132920,4610,4610,4610,4610,25
|
|
20241022,113100,442017670,4610,4610,4610,4610,108
|
|
20241022,113000,441519790,4605,4605,4605,4605,0
|
|
20241022,112900,441519790,4605,4605,4605,4605,25
|
|
20241022,112800,441404665,4605,4605,4605,4605,25
|
|
20241022,112700,441289540,4610,4610,4610,4610,0
|
|
20241022,112600,441289540,4610,4610,4610,4610,0
|
|
20241022,112500,441289540,4610,4610,4610,4605,86
|
|
20241022,112400,440893210,4605,4605,4605,4605,2
|
|
20241022,112300,440884000,4610,4610,4610,4610,40
|
|
20241022,112200,440699600,4605,4605,4605,4605,25
|
|
20241022,112100,440584475,4610,4610,4610,4610,0
|
|
20241022,112000,440584475,4610,4605,4610,4605,30
|
|
20241022,111900,440446300,4605,4605,4605,4605,26
|
|
20241022,111800,440326570,4605,4605,4605,4605,0
|
|
20241022,111700,440326570,4605,4605,4605,4605,79
|
|
20241022,111600,439962775,4605,4610,4610,4605,32
|
|
20241022,111500,439815380,4610,4605,4610,4605,74
|
|
20241022,111400,439474585,4605,4605,4605,4605,27
|
|
20241022,111300,439350250,4600,4600,4600,4600,26
|
|
20241022,111200,439230650,4600,4600,4600,4600,0
|
|
20241022,111100,439230650,4600,4600,4600,4600,1016
|
|
20241022,111000,434557050,4600,4600,4600,4600,25
|
|
20241022,110900,434442050,4615,4615,4615,4615,0
|
|
20241022,110800,434442050,4615,4600,4615,4600,79
|
|
20241022,110700,434078620,4595,4595,4595,4595,25
|
|
20241022,110600,433963745,4600,4600,4600,4600,2
|
|
20241022,110500,433954545,4595,4595,4595,4595,25
|
|
20241022,110400,433839670,4595,4595,4600,4595,364
|
|
20241022,110300,432166955,4600,4615,4615,4600,4707
|
|
20241022,110200,410513110,4605,4605,4605,4605,25
|
|
20241022,110100,410397985,4605,4605,4605,4605,26
|
|
20241022,110000,410278255,4600,4600,4600,4600,0
|
|
20241022,105900,410278255,4600,4610,4610,4600,2025
|
|
20241022,105800,400959390,4610,4610,4610,4605,168
|
|
20241022,105700,400185035,4610,4610,4610,4610,44
|
|
20241022,105600,399982195,4610,4610,4610,4610,1
|
|
20241022,105500,399977585,4605,4600,4605,4600,1287
|
|
20241022,105400,394054695,4600,4600,4600,4600,0
|
|
20241022,105300,394054695,4600,4600,4600,4600,25
|
|
20241022,105200,393939695,4595,4595,4595,4595,25
|
|
20241022,105100,393824820,4600,4605,4605,4600,2000
|
|
20241022,105000,384624815,4600,4605,4605,4600,25
|
|
20241022,104900,384509775,4600,4605,4605,4600,53
|
|
20241022,104800,384265750,4620,4605,4620,4605,11
|
|
20241022,104700,384215080,4605,4605,4605,4605,25
|
|
20241022,104600,384099955,4605,4600,4605,4600,364
|
|
20241022,104500,382425505,4605,4625,4625,4605,289
|
|
20241022,104400,381094640,4605,4610,4610,4605,38
|
|
20241022,104300,380919600,4610,4600,4610,4600,38
|
|
20241022,104200,380744670,4600,4600,4600,4600,0
|
|
20241022,104100,380744670,4600,4605,4615,4600,2029
|
|
20241022,104000,371410925,4600,4600,4600,4600,25
|
|
20241022,103900,371295925,4600,4600,4600,4600,2
|
|
20241022,103800,371286725,4600,4600,4600,4600,49
|
|
20241022,103700,371061325,4600,4600,4600,4600,0
|
|
20241022,103600,371061325,4600,4600,4600,4600,1026
|
|
20241022,103500,366341725,4610,4610,4610,4610,147
|
|
20241022,103400,365664055,4610,4610,4610,4610,1
|
|
20241022,103300,365659445,4610,4610,4610,4610,25
|
|
20241022,103200,365544195,4610,4610,4610,4610,54
|
|
20241022,103100,365295255,4605,4605,4605,4605,0
|
|
20241022,103000,365295255,4605,4605,4605,4605,437
|
|
20241022,102900,363282870,4625,4625,4625,4625,0
|
|
20241022,102800,363282870,4625,4605,4625,4605,55
|
|
20241022,102700,363028825,4605,4605,4605,4605,21
|
|
20241022,102600,362932120,4630,4630,4630,4630,0
|
|
20241022,102500,362932120,4630,4630,4630,4630,0
|
|
20241022,102400,362932120,4630,4640,4640,4605,28
|
|
20241022,102300,362803120,4635,4600,4635,4600,427
|
|
20241022,102200,360825465,4630,4625,4630,4625,2
|
|
20241022,102100,360816210,4600,4625,4630,4600,32
|
|
20241022,102000,360668955,4600,4605,4605,4600,25
|
|
20241022,101900,360553930,4600,4600,4600,4600,2000
|
|
20241022,101800,351353930,4605,4630,4630,4605,27
|
|
20241022,101700,351229545,4630,4605,4630,4605,114
|
|
20241022,101600,350704550,4600,4600,4600,4600,1358
|
|
20241022,101500,344457750,4600,4640,4640,4600,2343
|
|
20241022,101400,333655630,4615,4615,4645,4615,912
|
|
20241022,101300,329441820,4635,4635,4635,4635,0
|
|
20241022,101200,329441820,4635,4610,4640,4610,1384
|
|
20241022,101100,323050410,4615,4610,4615,4610,3022
|
|
20241022,101000,309103995,4610,4610,4610,4610,11
|
|
20241022,100900,309053285,4615,4600,4615,4600,26
|
|
20241022,100800,308933670,4615,4610,4615,4600,66
|
|
20241022,100700,308629650,4600,4610,4610,4600,2
|
|
20241022,100600,308620440,4595,4600,4600,4595,55
|
|
20241022,100500,308367460,4615,4615,4615,4615,2
|
|
20241022,100400,308358230,4615,4615,4615,4595,81
|
|
20241022,100300,307985980,4595,4615,4615,4595,30
|
|
20241022,100200,307848030,4615,4600,4615,4600,147
|
|
20241022,100100,307171725,4600,4600,4600,4600,33
|
|
20241022,100000,307019925,4600,4600,4600,4600,26
|
|
20241022,095900,306900325,4620,4620,4620,4620,3
|
|
20241022,095800,306886465,4620,4620,4620,4620,100
|
|
20241022,095700,306424465,4600,4600,4600,4600,1000
|
|
20241022,095600,301824465,4620,4600,4620,4580,10979
|
|
20241022,095500,251500640,4595,4600,4600,4595,556
|
|
20241022,095400,248944070,4600,4595,4600,4595,1117
|
|
20241022,095300,243806005,4600,4600,4600,4595,3156
|
|
20241022,095200,229288985,4600,4600,4600,4600,2005
|
|
20241022,095100,220065985,4600,4605,4605,4600,1020
|
|
20241022,095000,215371205,4605,4615,4615,4600,5277
|
|
20241022,094900,191085045,4620,4620,4620,4620,0
|
|
20241022,094800,191085045,4620,4620,4620,4620,526
|
|
20241022,094700,188654925,4620,4625,4625,4620,2025
|
|
20241022,094600,179294300,4630,4630,4630,4630,510
|
|
20241022,094500,176933000,4630,4630,4630,4630,800
|
|
20241022,094400,173229000,4650,4635,4650,4630,1787
|
|
20241022,094300,164950675,4640,4650,4650,4640,410
|
|
20241022,094200,163047145,4640,4650,4650,4640,225
|
|
20241022,094100,162001145,4655,4650,4655,4635,456
|
|
20241022,094000,159880600,4650,4650,4650,4650,3
|
|
20241022,093900,159866650,4640,4640,4640,4640,1723
|
|
20241022,093800,151871930,4640,4640,4640,4640,400
|
|
20241022,093700,150015930,4640,4640,4640,4635,621
|
|
20241022,093600,147134540,4640,4655,4655,4640,2465
|
|
20241022,093500,135691055,4675,4670,4675,4650,7051
|
|
20241022,093400,102888625,4670,4670,4670,4670,1
|
|
20241022,093300,102883955,4680,4660,4680,4660,27
|
|
20241022,093200,102758095,4680,4675,4680,4660,8034
|
|
20241022,093100,65309395,4680,4680,4680,4680,0
|
|
20241022,093000,65309395,4680,4680,4685,4680,260
|
|
20241022,092900,64092590,4675,4675,4675,4675,23
|
|
20241022,092800,63985065,4680,4675,4680,4675,13
|
|
20241022,092700,63924285,4665,4675,4675,4665,240
|
|
20241022,092600,62803350,4675,4680,4680,4675,474
|
|
20241022,092500,60587395,4685,4680,4685,4680,101
|
|
20241022,092400,60114710,4685,4675,4685,4675,32
|
|
20241022,092300,59965100,4685,4685,4685,4685,0
|
|
20241022,092200,59965100,4685,4675,4685,4675,35
|
|
20241022,092100,59801465,4675,4675,4675,4670,495
|
|
20241022,092000,57489805,4670,4675,4675,4665,2557
|
|
20241022,091900,45544545,4680,4695,4695,4680,2174
|
|
20241022,091800,35368570,4685,4690,4695,4685,1226
|
|
20241022,091700,29623200,4690,4695,4695,4685,70
|
|
20241022,091600,29294875,4695,4690,4695,4690,613
|
|
20241022,091500,26419900,4690,4700,4715,4690,4162
|
|
20241022,091400,6873160,4700,4700,4705,4700,237
|
|
20241022,091300,5759235,4700,4715,4715,4700,2
|
|
20241022,091200,5749820,4705,4715,4715,4705,140
|
|
20241022,091100,5090790,4730,4730,4730,4730,1
|
|
20241022,091000,5086060,4705,4705,4705,4705,64
|
|
20241022,090900,4784940,4705,4705,4705,4705,325
|
|
20241022,090800,3255815,4730,4730,4730,4705,102
|
|
20241022,090700,2775805,4715,4715,4715,4715,175
|
|
20241022,090600,1950680,4730,4720,4730,4720,34
|
|
20241022,090500,1790110,4740,4740,4740,4740,0
|
|
20241022,090400,1790110,4740,4740,4740,4740,0
|
|
20241022,090300,1790110,4740,4710,4740,4710,27
|
|
20241022,090200,1662910,4715,4715,4715,4715,22
|
|
20241022,090100,1559180,4755,4735,4755,4735,300
|
|
20241022,090000,136735,4715,4715,4715,4715,29
|