651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,194800,241304155,4670,4670,4670,4670,375
|
|
20241023,194700,241304155,4670,4670,4670,4670,0
|
|
20241023,194600,241304155,4670,4670,4670,4670,0
|
|
20241023,194500,241304155,4670,4670,4670,4670,0
|
|
20241023,194400,241304155,4670,4670,4670,4670,0
|
|
20241023,194300,241304155,4670,4670,4670,4670,0
|
|
20241023,194200,241304155,4670,4670,4670,4670,0
|
|
20241023,194100,241304155,4670,4670,4670,4670,0
|
|
20241023,194000,241304155,4670,4670,4670,4670,0
|
|
20241023,193900,241304155,4670,4670,4670,4670,0
|
|
20241023,193800,241304155,4670,4670,4670,4670,0
|
|
20241023,193700,241304155,4670,4670,4670,4670,0
|
|
20241023,193600,241304155,4670,4670,4670,4670,0
|
|
20241023,193500,241304155,4670,4670,4670,4670,0
|
|
20241023,193400,241304155,4670,4670,4670,4670,0
|
|
20241023,193300,241304155,4670,4670,4670,4670,0
|
|
20241023,193200,241304155,4670,4670,4670,4670,0
|
|
20241023,193100,241304155,4670,4670,4670,4670,0
|
|
20241023,193000,241304155,4670,4670,4670,4670,0
|
|
20241023,192900,241304155,4670,4670,4670,4670,0
|
|
20241023,192800,241304155,4670,4670,4670,4670,0
|
|
20241023,192700,241304155,4670,4670,4670,4670,0
|
|
20241023,192600,241304155,4670,4670,4670,4670,0
|
|
20241023,192500,241304155,4670,4670,4670,4670,0
|
|
20241023,192400,241304155,4670,4670,4670,4670,0
|
|
20241023,192300,241304155,4670,4670,4670,4670,0
|
|
20241023,192200,241304155,4670,4670,4670,4670,0
|
|
20241023,192100,241304155,4670,4670,4670,4670,0
|
|
20241023,192000,241304155,4670,4670,4670,4670,0
|
|
20241023,191900,241304155,4670,4670,4670,4670,0
|
|
20241023,191800,241304155,4670,4670,4670,4670,375
|
|
20241023,191700,241304155,4670,4670,4670,4670,0
|
|
20241023,191600,241304155,4670,4670,4670,4670,0
|
|
20241023,191500,241304155,4670,4670,4670,4670,0
|
|
20241023,191400,241304155,4670,4670,4670,4670,0
|
|
20241023,191300,241304155,4670,4670,4670,4670,0
|
|
20241023,191200,241304155,4670,4670,4670,4670,0
|
|
20241023,191100,241304155,4670,4670,4670,4670,0
|
|
20241023,191000,241304155,4670,4670,4670,4670,0
|
|
20241023,190900,241304155,4670,4670,4670,4670,0
|
|
20241023,190800,241304155,4670,4670,4670,4670,0
|
|
20241023,190700,241304155,4670,4670,4670,4670,0
|
|
20241023,190600,241304155,4670,4670,4670,4670,0
|
|
20241023,190500,241304155,4670,4670,4670,4670,0
|
|
20241023,190400,241304155,4670,4670,4670,4670,0
|
|
20241023,190300,241304155,4670,4670,4670,4670,0
|
|
20241023,190200,241304155,4670,4670,4670,4670,0
|
|
20241023,190100,241304155,4670,4670,4670,4670,0
|
|
20241023,190000,241304155,4670,4670,4670,4670,0
|
|
20241023,185900,241304155,4670,4670,4670,4670,0
|
|
20241023,185800,241304155,4670,4670,4670,4670,0
|
|
20241023,185700,241304155,4670,4670,4670,4670,0
|
|
20241023,185600,241304155,4670,4670,4670,4670,0
|
|
20241023,185500,241304155,4670,4670,4670,4670,0
|
|
20241023,185400,241304155,4670,4670,4670,4670,0
|
|
20241023,185300,241304155,4670,4670,4670,4670,0
|
|
20241023,185200,241304155,4670,4670,4670,4670,0
|
|
20241023,185100,241304155,4670,4670,4670,4670,0
|
|
20241023,185000,241304155,4670,4670,4670,4670,0
|
|
20241023,184900,241304155,4670,4670,4670,4670,0
|
|
20241023,184800,241304155,4670,4670,4670,4670,375
|
|
20241023,184700,241304155,4670,4670,4670,4670,0
|
|
20241023,184600,241304155,4670,4670,4670,4670,0
|
|
20241023,184500,241304155,4670,4670,4670,4670,0
|
|
20241023,184400,241304155,4670,4670,4670,4670,0
|
|
20241023,184300,241304155,4670,4670,4670,4670,0
|
|
20241023,184200,241304155,4670,4670,4670,4670,0
|
|
20241023,184100,241304155,4670,4670,4670,4670,0
|
|
20241023,184000,241304155,4670,4670,4670,4670,0
|
|
20241023,183900,241304155,4670,4670,4670,4670,0
|
|
20241023,183800,241304155,4670,4670,4670,4670,0
|
|
20241023,183700,241304155,4670,4670,4670,4670,0
|
|
20241023,183600,241304155,4670,4670,4670,4670,0
|
|
20241023,183500,241304155,4670,4670,4670,4670,0
|
|
20241023,183400,241304155,4670,4670,4670,4670,0
|
|
20241023,183300,241304155,4670,4670,4670,4670,0
|
|
20241023,183200,241304155,4670,4670,4670,4670,0
|
|
20241023,183100,241304155,4670,4670,4670,4670,0
|
|
20241023,183000,241304155,4670,4670,4670,4670,0
|
|
20241023,182900,241304155,4670,4670,4670,4670,0
|
|
20241023,182800,241304155,4670,4670,4670,4670,0
|
|
20241023,182700,241304155,4670,4670,4670,4670,0
|
|
20241023,182600,241304155,4670,4670,4670,4670,0
|
|
20241023,182500,241304155,4670,4670,4670,4670,0
|
|
20241023,182400,241304155,4670,4670,4670,4670,0
|
|
20241023,182300,241304155,4670,4670,4670,4670,0
|
|
20241023,182200,241304155,4670,4670,4670,4670,0
|
|
20241023,182100,241304155,4670,4670,4670,4670,0
|
|
20241023,182000,241304155,4670,4670,4670,4670,0
|
|
20241023,181900,241304155,4670,4670,4670,4670,0
|
|
20241023,181800,241304155,4670,4670,4670,4670,375
|
|
20241023,181700,241304155,4670,4670,4670,4670,0
|
|
20241023,181600,241304155,4670,4670,4670,4670,0
|
|
20241023,181500,241304155,4670,4670,4670,4670,0
|
|
20241023,181400,241304155,4670,4670,4670,4670,0
|
|
20241023,181300,241304155,4670,4670,4670,4670,0
|
|
20241023,181200,241304155,4670,4670,4670,4670,0
|
|
20241023,181100,241304155,4670,4670,4670,4670,0
|
|
20241023,181000,241304155,4670,4670,4670,4670,0
|
|
20241023,180900,241304155,4670,4670,4670,4670,0
|
|
20241023,180800,241304155,4670,4670,4670,4670,0
|
|
20241023,180700,241304155,4670,4670,4670,4670,0
|
|
20241023,180600,241304155,4670,4670,4670,4670,0
|
|
20241023,180500,241304155,4670,4670,4670,4670,0
|
|
20241023,180400,241304155,4670,4670,4670,4670,0
|
|
20241023,180300,241304155,4670,4670,4670,4670,0
|
|
20241023,180200,241304155,4670,4670,4670,4670,0
|
|
20241023,180100,241304155,4670,4670,4670,4670,0
|
|
20241023,180000,241304155,4670,4670,4670,4670,0
|
|
20241023,175900,241304155,4670,4670,4670,4670,0
|
|
20241023,175800,241304155,4670,4670,4670,4670,0
|
|
20241023,175700,241304155,4670,4670,4670,4670,0
|
|
20241023,175600,241304155,4670,4670,4670,4670,0
|
|
20241023,175500,241304155,4670,4670,4670,4670,0
|
|
20241023,175400,241304155,4670,4670,4670,4670,0
|
|
20241023,175300,241304155,4670,4670,4670,4670,0
|
|
20241023,175200,241304155,4670,4670,4670,4670,0
|
|
20241023,175100,241304155,4670,4670,4670,4670,0
|
|
20241023,175000,241304155,4670,4670,4670,4670,0
|
|
20241023,174900,241304155,4670,4670,4670,4670,0
|
|
20241023,174800,241304155,4670,4670,4670,4670,375
|
|
20241023,174700,241304155,4670,4670,4670,4670,0
|
|
20241023,174600,241304155,4670,4670,4670,4670,0
|
|
20241023,174500,241304155,4670,4670,4670,4670,0
|
|
20241023,174400,241304155,4670,4670,4670,4670,0
|
|
20241023,174300,241304155,4670,4670,4670,4670,0
|
|
20241023,174200,241304155,4670,4670,4670,4670,0
|
|
20241023,174100,241304155,4670,4670,4670,4670,0
|
|
20241023,174000,241304155,4670,4670,4670,4670,0
|
|
20241023,173900,241304155,4670,4670,4670,4670,0
|
|
20241023,173800,241304155,4670,4670,4670,4670,0
|
|
20241023,173700,241304155,4670,4670,4670,4670,0
|
|
20241023,173600,241304155,4670,4670,4670,4670,0
|
|
20241023,173500,241304155,4670,4670,4670,4670,0
|
|
20241023,173400,241304155,4670,4670,4670,4670,0
|
|
20241023,173300,241304155,4670,4670,4670,4670,0
|
|
20241023,173200,241304155,4670,4670,4670,4670,0
|
|
20241023,173100,241304155,4670,4670,4670,4670,0
|
|
20241023,173000,241304155,4670,4670,4670,4670,0
|
|
20241023,172900,241304155,4670,4670,4670,4670,0
|
|
20241023,172800,241304155,4670,4670,4670,4670,0
|
|
20241023,172700,241304155,4670,4670,4670,4670,0
|
|
20241023,172600,241304155,4670,4670,4670,4670,0
|
|
20241023,172500,241304155,4670,4670,4670,4670,0
|
|
20241023,172400,241304155,4670,4670,4670,4670,0
|
|
20241023,172300,241304155,4670,4670,4670,4670,0
|
|
20241023,172200,241304155,4670,4670,4670,4670,0
|
|
20241023,172100,241304155,4670,4670,4670,4670,0
|
|
20241023,172000,241304155,4670,4670,4670,4670,0
|
|
20241023,171900,241304155,4670,4670,4670,4670,0
|
|
20241023,171800,241304155,4670,4670,4670,4670,375
|
|
20241023,171700,241304155,4670,4670,4670,4670,0
|
|
20241023,171600,241304155,4670,4670,4670,4670,0
|
|
20241023,171500,241304155,4670,4670,4670,4670,0
|
|
20241023,171400,241304155,4670,4670,4670,4670,0
|
|
20241023,171300,241304155,4670,4670,4670,4670,0
|
|
20241023,171200,241304155,4670,4670,4670,4670,0
|
|
20241023,171100,241304155,4670,4670,4670,4670,0
|
|
20241023,171000,241304155,4670,4670,4670,4670,0
|
|
20241023,170900,241304155,4670,4670,4670,4670,0
|
|
20241023,170800,241304155,4670,4670,4670,4670,0
|
|
20241023,170700,241304155,4670,4670,4670,4670,0
|
|
20241023,170600,241304155,4670,4670,4670,4670,0
|
|
20241023,170500,241304155,4670,4670,4670,4670,0
|
|
20241023,170400,241304155,4670,4670,4670,4670,0
|
|
20241023,170300,241304155,4670,4670,4670,4670,0
|
|
20241023,170200,241304155,4670,4670,4670,4670,0
|
|
20241023,170100,241304155,4670,4670,4670,4670,0
|
|
20241023,170000,241304155,4670,4670,4670,4670,0
|
|
20241023,165900,241304155,4670,4670,4670,4670,0
|
|
20241023,165800,241304155,4670,4670,4670,4670,0
|
|
20241023,165700,241304155,4670,4670,4670,4670,0
|
|
20241023,165600,241304155,4670,4670,4670,4670,0
|
|
20241023,165500,241304155,4670,4670,4670,4670,0
|
|
20241023,165400,241304155,4670,4670,4670,4670,0
|
|
20241023,165300,241304155,4670,4670,4670,4670,0
|
|
20241023,165200,241304155,4670,4670,4670,4670,0
|
|
20241023,165100,241304155,4670,4670,4670,4670,0
|
|
20241023,165000,241304155,4670,4670,4670,4670,0
|
|
20241023,164900,241304155,4670,4670,4670,4670,0
|
|
20241023,164800,241304155,4670,4670,4670,4670,375
|
|
20241023,164700,241304155,4670,4670,4670,4670,0
|
|
20241023,164600,241304155,4670,4670,4670,4670,0
|
|
20241023,164500,241304155,4670,4670,4670,4670,0
|
|
20241023,164400,241304155,4670,4670,4670,4670,0
|
|
20241023,164300,241304155,4670,4670,4670,4670,0
|
|
20241023,164200,241304155,4670,4670,4670,4670,0
|
|
20241023,164100,241304155,4670,4670,4670,4670,0
|
|
20241023,164000,241304155,4670,4670,4670,4670,0
|
|
20241023,163900,241304155,4670,4670,4670,4670,0
|
|
20241023,163800,241304155,4670,4670,4670,4670,0
|
|
20241023,163700,241304155,4670,4670,4670,4670,0
|
|
20241023,163600,241304155,4670,4670,4670,4670,0
|
|
20241023,163500,241304155,4670,4670,4670,4670,0
|
|
20241023,163400,241304155,4670,4670,4670,4670,0
|
|
20241023,163300,241304155,4670,4670,4670,4670,0
|
|
20241023,163200,241304155,4670,4670,4670,4670,0
|
|
20241023,163100,241304155,4670,4670,4670,4670,0
|
|
20241023,163000,241304155,4670,4670,4670,4670,0
|
|
20241023,162900,241304155,4670,4670,4670,4670,0
|
|
20241023,162800,241304155,4670,4670,4670,4670,0
|
|
20241023,162700,241304155,4670,4670,4670,4670,0
|
|
20241023,162600,241304155,4670,4670,4670,4670,0
|
|
20241023,162500,241304155,4670,4670,4670,4670,0
|
|
20241023,162400,241304155,4670,4670,4670,4670,0
|
|
20241023,162300,241304155,4670,4670,4670,4670,0
|
|
20241023,162200,241304155,4670,4670,4670,4670,0
|
|
20241023,162100,241304155,4670,4670,4670,4670,0
|
|
20241023,162000,241304155,4670,4670,4670,4670,0
|
|
20241023,161900,241304155,4670,4670,4670,4670,0
|
|
20241023,161800,241304155,4670,4670,4670,4670,375
|
|
20241023,161700,241304155,4670,4670,4670,4670,0
|
|
20241023,161600,241304155,4670,4670,4670,4670,0
|
|
20241023,161500,241304155,4670,4670,4670,4670,0
|
|
20241023,161400,241304155,4670,4670,4670,4670,0
|
|
20241023,161300,241304155,4670,4670,4670,4670,0
|
|
20241023,161200,241304155,4670,4670,4670,4670,0
|
|
20241023,161100,241304155,4670,4670,4670,4670,0
|
|
20241023,161000,241304155,4670,4670,4670,4670,0
|
|
20241023,160900,241304155,4670,4670,4670,4670,0
|
|
20241023,160800,241304155,4670,4670,4670,4670,0
|
|
20241023,160700,241304155,4670,4670,4670,4670,0
|
|
20241023,160600,241304155,4670,4670,4670,4670,0
|
|
20241023,160500,241304155,4670,4670,4670,4670,0
|
|
20241023,160400,241304155,4670,4670,4670,4670,0
|
|
20241023,160300,241304155,4670,4670,4670,4670,0
|
|
20241023,160200,241304155,4670,4670,4670,4670,0
|
|
20241023,160100,241304155,4670,4670,4670,4670,0
|
|
20241023,160000,241304155,4670,4670,4670,4670,0
|
|
20241023,155900,241304155,4670,4670,4670,4670,0
|
|
20241023,155800,241304155,4670,4670,4670,4670,0
|
|
20241023,155700,241304155,4670,4670,4670,4670,0
|
|
20241023,155600,241304155,4670,4670,4670,4670,0
|
|
20241023,155500,241304155,4670,4670,4670,4670,0
|
|
20241023,155400,241304155,4670,4670,4670,4670,0
|
|
20241023,155300,241304155,4670,4670,4670,4670,0
|
|
20241023,155200,241304155,4670,4670,4670,4670,0
|
|
20241023,155100,241304155,4670,4670,4670,4670,0
|
|
20241023,155000,241304155,4670,4670,4670,4670,0
|
|
20241023,154900,241304155,4670,4670,4670,4670,0
|
|
20241023,154800,241304155,4670,4670,4670,4670,375
|
|
20241023,154700,241304155,4670,4670,4670,4670,0
|
|
20241023,154600,241304155,4670,4670,4670,4670,0
|
|
20241023,154500,241304155,4670,4670,4670,4670,0
|
|
20241023,154400,241304155,4670,4670,4670,4670,0
|
|
20241023,154300,241304155,4670,4670,4670,4670,0
|
|
20241023,154200,241304155,4670,4670,4670,4670,0
|
|
20241023,154100,241304155,4670,4670,4670,4670,0
|
|
20241023,154000,241304155,4670,4670,4670,4670,0
|
|
20241023,153900,241304155,4670,4670,4670,4670,0
|
|
20241023,153800,241304155,4670,4670,4670,4670,0
|
|
20241023,153700,241304155,4670,4670,4670,4670,0
|
|
20241023,153600,241304155,4670,4670,4670,4670,0
|
|
20241023,153500,241304155,4670,4670,4670,4670,0
|
|
20241023,153400,241304155,4670,4670,4670,4670,0
|
|
20241023,153300,241304155,4670,4670,4670,4670,0
|
|
20241023,153200,241304155,4670,4670,4670,4670,0
|
|
20241023,153100,241304155,4670,4670,4670,4670,0
|
|
20241023,153000,241304155,4670,4670,4670,4670,375
|
|
20241023,152900,239552905,4675,4675,4675,4675,0
|
|
20241023,152800,239552905,4675,4675,4675,4675,0
|
|
20241023,152700,239552905,4675,4675,4675,4675,0
|
|
20241023,152600,239552905,4675,4675,4675,4675,0
|
|
20241023,152500,239552905,4675,4675,4675,4675,0
|
|
20241023,152400,239552905,4675,4675,4675,4675,0
|
|
20241023,152300,239552905,4675,4675,4675,4675,0
|
|
20241023,152200,239552905,4675,4675,4675,4675,0
|
|
20241023,152100,239552905,4675,4675,4675,4675,0
|
|
20241023,152000,239552905,4675,4675,4675,4675,0
|
|
20241023,151900,239552905,4675,4675,4675,4675,40
|
|
20241023,151800,239365905,4675,4685,4685,4675,361
|
|
20241023,151700,237678220,4680,4680,4680,4680,0
|
|
20241023,151600,237678220,4680,4680,4680,4680,0
|
|
20241023,151500,237678220,4680,4680,4680,4680,0
|
|
20241023,151400,237678220,4680,4680,4680,4680,0
|
|
20241023,151300,237678220,4680,4680,4680,4680,150
|
|
20241023,151200,236976220,4675,4675,4675,4675,0
|
|
20241023,151100,236976220,4675,4680,4680,4675,722
|
|
20241023,151000,233599510,4680,4680,4680,4680,0
|
|
20241023,150900,233599510,4680,4680,4680,4680,0
|
|
20241023,150800,233599510,4680,4680,4680,4680,0
|
|
20241023,150700,233599510,4680,4680,4680,4680,4
|
|
20241023,150600,233580790,4680,4680,4680,4680,0
|
|
20241023,150500,233580790,4680,4680,4680,4680,14
|
|
20241023,150400,233515270,4685,4685,4685,4685,554
|
|
20241023,150300,230919780,4695,4695,4695,4695,0
|
|
20241023,150200,230919780,4695,4695,4695,4695,0
|
|
20241023,150100,230919780,4695,4695,4695,4695,1
|
|
20241023,150000,230915085,4690,4690,4690,4690,121
|
|
20241023,145900,230347595,4695,4695,4695,4685,521
|
|
20241023,145800,227904055,4690,4690,4690,4690,413
|
|
20241023,145700,225967085,4700,4690,4700,4690,600
|
|
20241023,145600,223149985,4695,4695,4695,4695,299
|
|
20241023,145500,221746180,4695,4680,4695,4680,511
|
|
20241023,145400,219348940,4680,4680,4680,4680,0
|
|
20241023,145300,219348940,4680,4680,4680,4680,147
|
|
20241023,145200,218660980,4695,4695,4695,4695,2
|
|
20241023,145100,218651590,4695,4680,4695,4680,31
|
|
20241023,145000,218506495,4685,4685,4685,4685,1150
|
|
20241023,144900,213118745,4690,4695,4695,4690,1796
|
|
20241023,144800,204693355,4695,4695,4695,4690,1330
|
|
20241023,144700,198449020,4695,4690,4695,4690,205
|
|
20241023,144600,197486570,4690,4690,4690,4690,9
|
|
20241023,144500,197444360,4695,4690,4695,4690,2090
|
|
20241023,144400,187632260,4690,4685,4690,4680,1500
|
|
20241023,144300,180603525,4685,4680,4685,4680,1030
|
|
20241023,144200,175782160,4675,4675,4680,4675,751
|
|
20241023,144100,172269330,4675,4675,4675,4675,1001
|
|
20241023,144000,167589655,4670,4665,4670,4665,3010
|
|
20241023,143900,153535995,4655,4665,4665,4655,132
|
|
20241023,143800,152921515,4670,4670,4670,4670,0
|
|
20241023,143700,152921515,4670,4670,4670,4670,0
|
|
20241023,143600,152921515,4670,4670,4670,4670,0
|
|
20241023,143500,152921515,4670,4670,4670,4670,2
|
|
20241023,143400,152912175,4660,4660,4660,4660,0
|
|
20241023,143300,152912175,4660,4660,4660,4660,500
|
|
20241023,143200,150582175,4665,4665,4665,4665,0
|
|
20241023,143100,150582175,4665,4655,4665,4655,700
|
|
20241023,143000,147318175,4665,4665,4665,4665,0
|
|
20241023,142900,147318175,4665,4660,4665,4660,407
|
|
20241023,142800,145419560,4660,4660,4660,4660,4
|
|
20241023,142700,145400920,4660,4660,4660,4660,1
|
|
20241023,142600,145396260,4660,4660,4660,4660,5
|
|
20241023,142500,145372960,4660,4660,4660,4660,16
|
|
20241023,142400,145298400,4650,4650,4650,4650,0
|
|
20241023,142300,145298400,4650,4650,4650,4650,64
|
|
20241023,142200,145000800,4660,4660,4660,4660,2
|
|
20241023,142100,144991480,4660,4660,4660,4660,1
|
|
20241023,142000,144986820,4655,4655,4655,4655,1
|
|
20241023,141900,144982165,4660,4650,4660,4650,2547
|
|
20241023,141800,133124755,4650,4650,4650,4650,0
|
|
20241023,141700,133124755,4650,4650,4650,4650,0
|
|
20241023,141600,133124755,4650,4645,4650,4645,3526
|
|
20241023,141500,116734985,4645,4640,4645,4640,704
|
|
20241023,141400,113465475,4645,4635,4645,4635,379
|
|
20241023,141300,111708760,4635,4645,4645,4635,631
|
|
20241023,141200,108784025,4645,4640,4645,4640,509
|
|
20241023,141100,106422240,4635,4635,4635,4635,1
|
|
20241023,141000,106417605,4635,4635,4635,4635,109
|
|
20241023,140900,105912390,4610,4610,4610,4610,0
|
|
20241023,140800,105912390,4610,4615,4615,4610,200
|
|
20241023,140700,104990365,4630,4630,4630,4630,0
|
|
20241023,140600,104990365,4630,4630,4630,4630,0
|
|
20241023,140500,104990365,4630,4635,4635,4630,56
|
|
20241023,140400,104731080,4610,4610,4610,4610,0
|
|
20241023,140300,104731080,4610,4610,4610,4610,0
|
|
20241023,140200,104731080,4610,4610,4610,4610,0
|
|
20241023,140100,104731080,4610,4610,4610,4610,0
|
|
20241023,140000,104731080,4610,4620,4620,4610,827
|
|
20241023,135900,100918340,4620,4625,4625,4620,30
|
|
20241023,135800,100779725,4625,4625,4625,4625,0
|
|
20241023,135700,100779725,4625,4625,4625,4625,10
|
|
20241023,135600,100733475,4625,4625,4625,4625,35
|
|
20241023,135500,100571600,4625,4625,4630,4625,539
|
|
20241023,135400,98078620,4625,4625,4625,4625,509
|
|
20241023,135300,95724495,4625,4625,4625,4625,25
|
|
20241023,135200,95608870,4630,4630,4630,4625,12
|
|
20241023,135100,95553360,4625,4625,4625,4625,10
|
|
20241023,135000,95507110,4640,4640,4640,4640,0
|
|
20241023,134900,95507110,4640,4635,4640,4630,127
|
|
20241023,134800,94918480,4630,4625,4630,4625,50
|
|
20241023,134700,94687030,4625,4625,4625,4625,27
|
|
20241023,134600,94562155,4630,4630,4630,4625,13
|
|
20241023,134500,94502015,4625,4630,4630,4625,11
|
|
20241023,134400,94451135,4630,4635,4640,4630,508
|
|
20241023,134300,92094585,4635,4635,4635,4630,12
|
|
20241023,134200,92039015,4630,4620,4630,4620,37
|
|
20241023,134100,91867890,4625,4625,4625,4620,15
|
|
20241023,134000,91798550,4635,4630,4635,4630,11
|
|
20241023,133900,91747615,4630,4630,4630,4630,3
|
|
20241023,133800,91733725,4635,4620,4635,4615,60
|
|
20241023,133700,91456430,4625,4625,4625,4625,2
|
|
20241023,133600,91447180,4630,4630,4630,4630,0
|
|
20241023,133500,91447180,4630,4630,4630,4630,225
|
|
20241023,133400,90405430,4630,4630,4630,4630,25
|
|
20241023,133300,90289680,4625,4625,4625,4620,220
|
|
20241023,133200,89272230,4630,4625,4630,4625,99
|
|
20241023,133100,88813905,4625,4620,4625,4620,85
|
|
20241023,133000,88420830,4615,4610,4615,4610,11
|
|
20241023,132900,88370115,4610,4615,4620,4610,64
|
|
20241023,132800,88074865,4615,4620,4620,4615,21
|
|
20241023,132700,87977895,4625,4625,4625,4625,0
|
|
20241023,132600,87977895,4625,4610,4625,4610,109
|
|
20241023,132500,87474950,4610,4610,4610,4610,10
|
|
20241023,132400,87428850,4610,4610,4610,4610,10
|
|
20241023,132300,87382750,4610,4610,4610,4610,25
|
|
20241023,132200,87267500,4615,4610,4615,4610,11
|
|
20241023,132100,87216785,4615,4610,4615,4610,11
|
|
20241023,132000,87166070,4610,4610,4610,4610,10
|
|
20241023,131900,87119970,4620,4620,4620,4620,3
|
|
20241023,131800,87106110,4620,4620,4620,4620,0
|
|
20241023,131700,87106110,4620,4620,4620,4620,100
|
|
20241023,131600,86644110,4620,4625,4625,4620,208
|
|
20241023,131500,85682160,4620,4615,4620,4615,1295
|
|
20241023,131400,79699270,4610,4610,4610,4610,35
|
|
20241023,131300,79537920,4610,4610,4610,4610,10
|
|
20241023,131200,79491820,4615,4610,4615,4610,11
|
|
20241023,131100,79441105,4615,4615,4615,4615,22
|
|
20241023,131000,79339575,4615,4610,4615,4610,211
|
|
20241023,130900,78365860,4615,4615,4615,4615,306
|
|
20241023,130800,76953670,4610,4610,4610,4610,35
|
|
20241023,130700,76792320,4610,4610,4610,4610,10
|
|
20241023,130600,76746220,4610,4610,4610,4610,28
|
|
20241023,130500,76617140,4610,4605,4610,4605,26
|
|
20241023,130400,76497405,4605,4605,4605,4605,10
|
|
20241023,130300,76451355,4605,4605,4605,4605,10
|
|
20241023,130200,76405305,4610,4605,4610,4605,37
|
|
20241023,130100,76234910,4610,4610,4610,4610,7
|
|
20241023,130000,76202640,4610,4610,4610,4610,10
|
|
20241023,125900,76156540,4610,4610,4610,4610,25
|
|
20241023,125800,76041290,4610,4610,4610,4610,10
|
|
20241023,125700,75995190,4610,4610,4610,4610,10
|
|
20241023,125600,75949090,4610,4610,4610,4610,35
|
|
20241023,125500,75787740,4610,4610,4610,4610,10
|
|
20241023,125400,75741640,4610,4610,4610,4610,11
|
|
20241023,125300,75690930,4615,4610,4615,4610,26
|
|
20241023,125200,75571065,4610,4610,4610,4610,11
|
|
20241023,125100,75520355,4605,4605,4605,4605,10
|
|
20241023,125000,75474305,4605,4605,4610,4605,42
|
|
20241023,124900,75280860,4610,4610,4610,4610,2
|
|
20241023,124800,75271640,4610,4605,4610,4605,11
|
|
20241023,124700,75220980,4610,4605,4610,4605,26
|
|
20241023,124600,75101245,4605,4605,4605,4605,10
|
|
20241023,124500,75055195,4605,4610,4610,4605,30
|
|
20241023,124400,74916945,4605,4610,4610,4605,13
|
|
20241023,124300,74857065,4610,4610,4610,4610,10
|
|
20241023,124200,74810965,4615,4610,4615,4610,41
|
|
20241023,124100,74621950,4615,4610,4615,4610,26
|
|
20241023,124000,74502085,4610,4610,4610,4610,10
|
|
20241023,123900,74455985,4610,4610,4610,4610,10
|
|
20241023,123800,74409885,4610,4610,4610,4610,35
|
|
20241023,123700,74248535,4610,4610,4610,4610,10
|
|
20241023,123600,74202435,4610,4610,4610,4610,10
|
|
20241023,123500,74156335,4610,4605,4610,4605,27
|
|
20241023,123400,74031990,4605,4605,4605,4605,10
|
|
20241023,123300,73985940,4605,4605,4605,4605,10
|
|
20241023,123200,73939890,4610,4605,4610,4605,44
|
|
20241023,123100,73737225,4610,4605,4610,4605,24
|
|
20241023,123000,73626635,4605,4605,4605,4605,10
|
|
20241023,122900,73580585,4610,4610,4610,4610,5
|
|
20241023,122800,73557535,4610,4610,4610,4610,5
|
|
20241023,122700,73534485,4610,4610,4610,4610,10
|
|
20241023,122600,73488385,4610,4610,4610,4610,35
|
|
20241023,122500,73327035,4610,4605,4610,4605,29
|
|
20241023,122400,73193395,4605,4605,4605,4605,10
|
|
20241023,122300,73147345,4605,4605,4605,4605,25
|
|
20241023,122200,73032220,4605,4610,4610,4605,11
|
|
20241023,122100,72981560,4605,4605,4605,4605,10
|
|
20241023,122000,72935510,4605,4600,4605,4600,36
|
|
20241023,121900,72769905,4600,4605,4605,4600,19
|
|
20241023,121800,72682460,4605,4605,4605,4605,0
|
|
20241023,121700,72682460,4605,4605,4605,4605,251
|
|
20241023,121600,71526605,4610,4610,4610,4610,24
|
|
20241023,121500,71415965,4605,4610,4610,4605,11
|
|
20241023,121400,71365305,4605,4605,4605,4605,35
|
|
20241023,121300,71204130,4605,4605,4605,4605,19
|
|
20241023,121200,71116635,4605,4605,4605,4605,1
|
|
20241023,121100,71112030,4620,4620,4620,4620,0
|
|
20241023,121000,71112030,4620,4600,4620,4600,103
|
|
20241023,120900,70636460,4600,4605,4605,4600,12
|
|
20241023,120800,70581250,4605,4600,4605,4600,26
|
|
20241023,120700,70461645,4600,4600,4600,4600,10
|
|
20241023,120600,70415645,4605,4605,4605,4605,9
|
|
20241023,120500,70374200,4605,4600,4605,4600,67
|
|
20241023,120400,70065790,4600,4600,4600,4600,10
|
|
20241023,120300,70019790,4600,4600,4600,4600,10
|
|
20241023,120200,69973790,4605,4600,4605,4600,11
|
|
20241023,120100,69923185,4605,4600,4605,4600,12
|
|
20241023,120000,69867975,4600,4600,4600,4600,10
|
|
20241023,115900,69821975,4600,4600,4600,4600,25
|
|
20241023,115800,69706975,4600,4600,4600,4600,10
|
|
20241023,115700,69660975,4605,4610,4610,4605,9
|
|
20241023,115600,69619525,4605,4605,4605,4605,35
|
|
20241023,115500,69458350,4605,4600,4605,4600,18
|
|
20241023,115400,69375510,4600,4600,4600,4600,10
|
|
20241023,115300,69329510,4600,4600,4600,4600,445
|
|
20241023,115200,67282510,4600,4600,4600,4600,10
|
|
20241023,115100,67236510,4600,4600,4600,4600,10
|
|
20241023,115000,67190510,4600,4600,4600,4600,35
|
|
20241023,114900,67029510,4605,4605,4605,4605,2
|
|
20241023,114800,67020300,4615,4615,4615,4615,6
|
|
20241023,114700,66992610,4605,4600,4605,4600,55
|
|
20241023,114600,66739585,4600,4600,4600,4600,10
|
|
20241023,114500,66693585,4600,4605,4605,4600,11
|
|
20241023,114400,66642980,4600,4600,4600,4600,35
|
|
20241023,114300,66481980,4600,4600,4600,4600,10
|
|
20241023,114200,66435980,4605,4600,4605,4600,11
|
|
20241023,114100,66385375,4605,4600,4605,4600,36
|
|
20241023,114000,66219770,4605,4605,4605,4605,2
|
|
20241023,113900,66210560,4605,4605,4605,4605,3
|
|
20241023,113800,66196745,4605,4605,4605,4605,7
|
|
20241023,113700,66164510,4620,4610,4620,4610,21
|
|
20241023,113600,66067640,4605,4605,4605,4605,10
|
|
20241023,113500,66021590,4605,4605,4605,4605,41
|
|
20241023,113400,65832785,4620,4620,4620,4620,0
|
|
20241023,113300,65832785,4620,4620,4620,4620,0
|
|
20241023,113200,65832785,4620,4600,4620,4600,64
|
|
20241023,113100,65537910,4600,4600,4600,4600,10
|
|
20241023,113000,65491910,4605,4605,4605,4605,3
|
|
20241023,112900,65478095,4605,4605,4605,4605,25
|
|
20241023,112800,65362970,4620,4620,4620,4620,0
|
|
20241023,112700,65362970,4620,4620,4620,4620,0
|
|
20241023,112600,65362970,4620,4610,4620,4610,36
|
|
20241023,112500,65196875,4615,4600,4620,4600,95
|
|
20241023,112400,64758835,4605,4600,4605,4600,15
|
|
20241023,112300,64689810,4605,4605,4605,4605,1
|
|
20241023,112200,64685205,4620,4620,4620,4620,0
|
|
20241023,112100,64685205,4620,4620,4620,4620,1
|
|
20241023,112000,64680585,4620,4600,4620,4600,85
|
|
20241023,111900,64289055,4600,4600,4600,4600,10
|
|
20241023,111800,64243055,4600,4600,4600,4600,0
|
|
20241023,111700,64243055,4600,4600,4600,4600,430
|
|
20241023,111600,62265055,4600,4600,4600,4600,0
|
|
20241023,111500,62265055,4600,4610,4620,4600,34
|
|
20241023,111400,62108480,4605,4605,4605,4605,35
|
|
20241023,111300,61947305,4605,4605,4605,4605,10
|
|
20241023,111200,61901255,4610,4605,4610,4605,11
|
|
20241023,111100,61850595,4605,4605,4605,4605,35
|
|
20241023,111000,61689420,4605,4605,4605,4605,0
|
|
20241023,110900,61689420,4605,4605,4605,4605,10
|
|
20241023,110800,61643370,4605,4605,4610,4605,36
|
|
20241023,110700,61477585,4605,4605,4605,4605,10
|
|
20241023,110600,61431535,4605,4605,4605,4605,10
|
|
20241023,110500,61385485,4605,4605,4605,4605,35
|
|
20241023,110400,61224310,4605,4605,4605,4605,0
|
|
20241023,110300,61224310,4605,4605,4605,4605,10
|
|
20241023,110200,61178260,4605,4605,4605,4605,59
|
|
20241023,110100,60906565,4605,4605,4605,4605,10
|
|
20241023,110000,60860515,4605,4605,4605,4605,10
|
|
20241023,105900,60814465,4605,4605,4605,4605,35
|
|
20241023,105800,60653290,4605,4605,4605,4605,0
|
|
20241023,105700,60653290,4605,4605,4605,4605,10
|
|
20241023,105600,60607240,4605,4605,4605,4605,35
|
|
20241023,105500,60446065,4615,4615,4615,4615,0
|
|
20241023,105400,60446065,4615,4605,4615,4605,20
|
|
20241023,105300,60353910,4610,4610,4610,4610,1
|
|
20241023,105200,60349300,4620,4615,4620,4615,11
|
|
20241023,105100,60298530,4620,4610,4620,4610,39
|
|
20241023,105000,60118575,4600,4605,4605,4600,435
|
|
20241023,104900,58116075,4620,4610,4620,4610,47
|
|
20241023,104800,57899210,4605,4605,4605,4605,10
|
|
20241023,104700,57853160,4620,4620,4620,4620,0
|
|
20241023,104600,57853160,4620,4610,4620,4610,36
|
|
20241023,104500,57687065,4605,4605,4605,4605,10
|
|
20241023,104400,57641015,4620,4620,4620,4620,0
|
|
20241023,104300,57641015,4620,4615,4620,4615,11
|
|
20241023,104200,57590245,4620,4620,4620,4615,12
|
|
20241023,104100,57534855,4620,4610,4620,4610,36
|
|
20241023,104000,57368760,4620,4615,4620,4615,9
|
|
20241023,103900,57327220,4615,4615,4620,4615,21
|
|
20241023,103800,57230260,4620,4615,4620,4615,44
|
|
20241023,103700,57027195,4620,4620,4620,4615,24
|
|
20241023,103600,56916365,4620,4615,4620,4615,37
|
|
20241023,103500,56745600,4610,4610,4610,4610,40
|
|
20241023,103400,56561200,4620,4610,4620,4610,21
|
|
20241023,103300,56464330,4620,4620,4620,4620,0
|
|
20241023,103200,56464330,4620,4605,4620,4605,47
|
|
20241023,103100,56247715,4620,4620,4620,4620,0
|
|
20241023,103000,56247715,4620,4610,4620,4610,28
|
|
20241023,102900,56118500,4610,4610,4610,4610,8
|
|
20241023,102800,56081620,4610,4610,4610,4610,684
|
|
20241023,102700,52928380,4605,4605,4605,4605,60
|
|
20241023,102600,52652080,4605,4605,4610,4605,66
|
|
20241023,102500,52348145,4605,4605,4605,4605,50
|
|
20241023,102400,52117895,4610,4605,4610,4605,166
|
|
20241023,102300,51353460,4600,4600,4600,4600,20
|
|
20241023,102200,51261460,4600,4605,4605,4600,430
|
|
20241023,102100,49282700,4605,4605,4605,4605,15
|
|
20241023,102000,49213625,4600,4600,4600,4600,10
|
|
20241023,101900,49167625,4600,4605,4605,4600,38
|
|
20241023,101800,48992810,4605,4605,4605,4605,2
|
|
20241023,101700,48983600,4605,4605,4605,4605,56
|
|
20241023,101600,48725720,4605,4610,4610,4605,46
|
|
20241023,101500,48513785,4605,4605,4605,4605,10
|
|
20241023,101400,48467735,4605,4605,4605,4605,10
|
|
20241023,101300,48421685,4605,4605,4605,4605,35
|
|
20241023,101200,48260510,4610,4605,4610,4605,11
|
|
20241023,101100,48209850,4610,4600,4610,4600,35
|
|
20241023,101000,48048720,4605,4610,4610,4605,2
|
|
20241023,100900,48039505,4605,4605,4605,4605,10
|
|
20241023,100800,47993455,4605,4605,4605,4605,10
|
|
20241023,100700,47947405,4605,4610,4610,4605,36
|
|
20241023,100600,47781620,4610,4610,4610,4605,38
|
|
20241023,100500,47606490,4605,4600,4605,4600,62
|
|
20241023,100400,47321030,4600,4610,4610,4600,189
|
|
20241023,100300,46450805,4605,4610,4610,4605,15
|
|
20241023,100200,46381705,4605,4605,4605,4605,20
|
|
20241023,100100,46289605,4600,4600,4600,4600,60
|
|
20241023,100000,46013605,4605,4605,4605,4605,0
|
|
20241023,095900,46013605,4605,4600,4605,4600,21
|
|
20241023,095800,45916950,4605,4605,4605,4605,14
|
|
20241023,095700,45852480,4605,4610,4610,4605,11
|
|
20241023,095600,45801820,4605,4605,4605,4605,10
|
|
20241023,095500,45755770,4605,4605,4605,4605,35
|
|
20241023,095400,45594595,4605,4605,4605,4605,10
|
|
20241023,095300,45548545,4615,4615,4615,4615,0
|
|
20241023,095200,45548545,4615,4615,4615,4615,10
|
|
20241023,095100,45502395,4620,4610,4620,4600,471
|
|
20241023,095000,43334855,4620,4610,4620,4610,4
|
|
20241023,094900,43316405,4605,4605,4605,4605,35
|
|
20241023,094800,43155230,4605,4610,4610,4605,11
|
|
20241023,094700,43104570,4605,4615,4615,4605,152
|
|
20241023,094600,42404570,4610,4615,4615,4610,26
|
|
20241023,094500,42284705,4610,4615,4615,4610,110
|
|
20241023,094400,41777105,4615,4620,4620,4615,35
|
|
20241023,094300,41615570,4620,4620,4620,4615,45
|
|
20241023,094200,41407845,4620,4615,4620,4615,34
|
|
20241023,094100,41250925,4615,4610,4615,4610,105
|
|
20241023,094000,40766480,4610,4610,4615,4610,132
|
|
20241023,093900,40157925,4610,4610,4610,4610,110
|
|
20241023,093800,39650825,4610,4610,4610,4610,10
|
|
20241023,093700,39604725,4610,4610,4610,4610,35
|
|
20241023,093600,39443375,4615,4615,4615,4610,12
|
|
20241023,093500,39388045,4610,4605,4610,4605,19
|
|
20241023,093400,39300505,4605,4605,4605,4605,25
|
|
20241023,093300,39185380,4605,4605,4610,4605,36
|
|
20241023,093200,39019595,4600,4600,4600,4600,10
|
|
20241023,093100,38973595,4615,4615,4615,4615,1
|
|
20241023,093000,38968980,4610,4615,4615,4605,53
|
|
20241023,092900,38724655,4615,4605,4615,4605,60
|
|
20241023,092800,38448100,4615,4600,4615,4600,51
|
|
20241023,092700,38213160,4595,4595,4595,4595,10
|
|
20241023,092600,38167210,4600,4600,4600,4600,5
|
|
20241023,092500,38144210,4600,4600,4600,4600,50
|
|
20241023,092400,37914210,4615,4590,4615,4590,344
|
|
20241023,092300,36334170,4590,4595,4595,4590,243
|
|
20241023,092200,35218785,4595,4595,4595,4595,373
|
|
20241023,092100,33504850,4595,4595,4595,4595,2805
|
|
20241023,092000,20615875,4615,4610,4620,4595,969
|
|
20241023,091900,16162630,4605,4610,4620,4605,67
|
|
20241023,091800,15853550,4610,4600,4610,4600,102
|
|
20241023,091700,15384290,4615,4615,4615,4615,0
|
|
20241023,091600,15384290,4615,4615,4615,4615,1
|
|
20241023,091500,15379675,4600,4605,4620,4600,84
|
|
20241023,091400,14992635,4620,4605,4620,4605,43
|
|
20241023,091300,14794535,4600,4605,4605,4600,192
|
|
20241023,091200,13911180,4620,4610,4620,4610,117
|
|
20241023,091100,13371715,4620,4610,4620,4610,23
|
|
20241023,091000,13265615,4615,4615,4620,4615,25
|
|
20241023,090900,13150235,4620,4610,4620,4610,10
|
|
20241023,090800,13104090,4610,4615,4615,4610,13
|
|
20241023,090700,13044130,4610,4610,4610,4610,25
|
|
20241023,090600,12928880,4625,4625,4625,4625,0
|
|
20241023,090500,12928880,4625,4605,4625,4605,46
|
|
20241023,090400,12716905,4605,4605,4605,4605,9
|
|
20241023,090300,12675460,4620,4620,4620,4620,0
|
|
20241023,090200,12675460,4620,4610,4620,4610,37
|
|
20241023,090100,12504875,4585,4625,4630,4585,721
|
|
20241023,090000,9185410,4625,4585,4625,4585,1996
|