627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,192400,211544865,4095,4095,4095,4095,287
|
|
20241015,192300,211544865,4095,4095,4095,4095,0
|
|
20241015,192200,211544865,4095,4095,4095,4095,0
|
|
20241015,192100,211544865,4095,4095,4095,4095,0
|
|
20241015,192000,211544865,4095,4095,4095,4095,0
|
|
20241015,191900,211544865,4095,4095,4095,4095,0
|
|
20241015,191800,211544865,4095,4095,4095,4095,0
|
|
20241015,191700,211544865,4095,4095,4095,4095,0
|
|
20241015,191600,211544865,4095,4095,4095,4095,0
|
|
20241015,191500,211544865,4095,4095,4095,4095,0
|
|
20241015,191400,211544865,4095,4095,4095,4095,0
|
|
20241015,191300,211544865,4095,4095,4095,4095,0
|
|
20241015,191200,211544865,4095,4095,4095,4095,0
|
|
20241015,191100,211544865,4095,4095,4095,4095,0
|
|
20241015,191000,211544865,4095,4095,4095,4095,0
|
|
20241015,190900,211544865,4095,4095,4095,4095,0
|
|
20241015,190800,211544865,4095,4095,4095,4095,0
|
|
20241015,190700,211544865,4095,4095,4095,4095,0
|
|
20241015,190600,211544865,4095,4095,4095,4095,0
|
|
20241015,190500,211544865,4095,4095,4095,4095,0
|
|
20241015,190400,211544865,4095,4095,4095,4095,0
|
|
20241015,190300,211544865,4095,4095,4095,4095,0
|
|
20241015,190200,211544865,4095,4095,4095,4095,0
|
|
20241015,190100,211544865,4095,4095,4095,4095,0
|
|
20241015,190000,211544865,4095,4095,4095,4095,0
|
|
20241015,185900,211544865,4095,4095,4095,4095,0
|
|
20241015,185800,211544865,4095,4095,4095,4095,0
|
|
20241015,185700,211544865,4095,4095,4095,4095,0
|
|
20241015,185600,211544865,4095,4095,4095,4095,0
|
|
20241015,185500,211544865,4095,4095,4095,4095,0
|
|
20241015,185400,211544865,4095,4095,4095,4095,287
|
|
20241015,185300,211544865,4095,4095,4095,4095,0
|
|
20241015,185200,211544865,4095,4095,4095,4095,0
|
|
20241015,185100,211544865,4095,4095,4095,4095,0
|
|
20241015,185000,211544865,4095,4095,4095,4095,0
|
|
20241015,184900,211544865,4095,4095,4095,4095,0
|
|
20241015,184800,211544865,4095,4095,4095,4095,0
|
|
20241015,184700,211544865,4095,4095,4095,4095,0
|
|
20241015,184600,211544865,4095,4095,4095,4095,0
|
|
20241015,184500,211544865,4095,4095,4095,4095,0
|
|
20241015,184400,211544865,4095,4095,4095,4095,0
|
|
20241015,184300,211544865,4095,4095,4095,4095,0
|
|
20241015,184200,211544865,4095,4095,4095,4095,0
|
|
20241015,184100,211544865,4095,4095,4095,4095,0
|
|
20241015,184000,211544865,4095,4095,4095,4095,0
|
|
20241015,183900,211544865,4095,4095,4095,4095,0
|
|
20241015,183800,211544865,4095,4095,4095,4095,0
|
|
20241015,183700,211544865,4095,4095,4095,4095,0
|
|
20241015,183600,211544865,4095,4095,4095,4095,0
|
|
20241015,183500,211544865,4095,4095,4095,4095,0
|
|
20241015,183400,211544865,4095,4095,4095,4095,0
|
|
20241015,183300,211544865,4095,4095,4095,4095,0
|
|
20241015,183200,211544865,4095,4095,4095,4095,0
|
|
20241015,183100,211544865,4095,4095,4095,4095,0
|
|
20241015,183000,211544865,4095,4095,4095,4095,0
|
|
20241015,182900,211544865,4095,4095,4095,4095,0
|
|
20241015,182800,211544865,4095,4095,4095,4095,0
|
|
20241015,182700,211544865,4095,4095,4095,4095,0
|
|
20241015,182600,211544865,4095,4095,4095,4095,0
|
|
20241015,182500,211544865,4095,4095,4095,4095,0
|
|
20241015,182400,211544865,4095,4095,4095,4095,287
|
|
20241015,182300,211544865,4095,4095,4095,4095,0
|
|
20241015,182200,211544865,4095,4095,4095,4095,0
|
|
20241015,182100,211544865,4095,4095,4095,4095,0
|
|
20241015,182000,211544865,4095,4095,4095,4095,0
|
|
20241015,181900,211544865,4095,4095,4095,4095,0
|
|
20241015,181800,211544865,4095,4095,4095,4095,0
|
|
20241015,181700,211544865,4095,4095,4095,4095,0
|
|
20241015,181600,211544865,4095,4095,4095,4095,0
|
|
20241015,181500,211544865,4095,4095,4095,4095,0
|
|
20241015,181400,211544865,4095,4095,4095,4095,0
|
|
20241015,181300,211544865,4095,4095,4095,4095,0
|
|
20241015,181200,211544865,4095,4095,4095,4095,0
|
|
20241015,181100,211544865,4095,4095,4095,4095,0
|
|
20241015,181000,211544865,4095,4095,4095,4095,0
|
|
20241015,180900,211544865,4095,4095,4095,4095,0
|
|
20241015,180800,211544865,4095,4095,4095,4095,0
|
|
20241015,180700,211544865,4095,4095,4095,4095,0
|
|
20241015,180600,211544865,4095,4095,4095,4095,0
|
|
20241015,180500,211544865,4095,4095,4095,4095,0
|
|
20241015,180400,211544865,4095,4095,4095,4095,0
|
|
20241015,180300,211544865,4095,4095,4095,4095,0
|
|
20241015,180200,211544865,4095,4095,4095,4095,0
|
|
20241015,180100,211544865,4095,4095,4095,4095,0
|
|
20241015,180000,211544865,4095,4095,4095,4095,0
|
|
20241015,175900,211544865,4095,4095,4095,4095,0
|
|
20241015,175800,211544865,4095,4095,4095,4095,0
|
|
20241015,175700,211544865,4095,4095,4095,4095,0
|
|
20241015,175600,211544865,4095,4095,4095,4095,0
|
|
20241015,175500,211544865,4095,4095,4095,4095,0
|
|
20241015,175400,211544865,4095,4095,4095,4095,287
|
|
20241015,175300,211544865,4095,4095,4095,4095,0
|
|
20241015,175200,211544865,4095,4095,4095,4095,0
|
|
20241015,175100,211544865,4095,4095,4095,4095,0
|
|
20241015,175000,211544865,4095,4095,4095,4095,0
|
|
20241015,174900,211544865,4095,4095,4095,4095,0
|
|
20241015,174800,211544865,4095,4095,4095,4095,0
|
|
20241015,174700,211544865,4095,4095,4095,4095,0
|
|
20241015,174600,211544865,4095,4095,4095,4095,0
|
|
20241015,174500,211544865,4095,4095,4095,4095,0
|
|
20241015,174400,211544865,4095,4095,4095,4095,0
|
|
20241015,174300,211544865,4095,4095,4095,4095,0
|
|
20241015,174200,211544865,4095,4095,4095,4095,0
|
|
20241015,174100,211544865,4095,4095,4095,4095,0
|
|
20241015,174000,211544865,4095,4095,4095,4095,0
|
|
20241015,173900,211544865,4095,4095,4095,4095,0
|
|
20241015,173800,211544865,4095,4095,4095,4095,0
|
|
20241015,173700,211544865,4095,4095,4095,4095,0
|
|
20241015,173600,211544865,4095,4095,4095,4095,0
|
|
20241015,173500,211544865,4095,4095,4095,4095,0
|
|
20241015,173400,211544865,4095,4095,4095,4095,0
|
|
20241015,173300,211544865,4095,4095,4095,4095,0
|
|
20241015,173200,211544865,4095,4095,4095,4095,0
|
|
20241015,173100,211544865,4095,4095,4095,4095,0
|
|
20241015,173000,211544865,4095,4095,4095,4095,0
|
|
20241015,172900,211544865,4095,4095,4095,4095,0
|
|
20241015,172800,211544865,4095,4095,4095,4095,0
|
|
20241015,172700,211544865,4095,4095,4095,4095,0
|
|
20241015,172600,211544865,4095,4095,4095,4095,0
|
|
20241015,172500,211544865,4095,4095,4095,4095,0
|
|
20241015,172400,211544865,4095,4095,4095,4095,287
|
|
20241015,172300,211544865,4095,4095,4095,4095,0
|
|
20241015,172200,211544865,4095,4095,4095,4095,0
|
|
20241015,172100,211544865,4095,4095,4095,4095,0
|
|
20241015,172000,211544865,4095,4095,4095,4095,0
|
|
20241015,171900,211544865,4095,4095,4095,4095,0
|
|
20241015,171800,211544865,4095,4095,4095,4095,0
|
|
20241015,171700,211544865,4095,4095,4095,4095,0
|
|
20241015,171600,211544865,4095,4095,4095,4095,0
|
|
20241015,171500,211544865,4095,4095,4095,4095,0
|
|
20241015,171400,211544865,4095,4095,4095,4095,0
|
|
20241015,171300,211544865,4095,4095,4095,4095,0
|
|
20241015,171200,211544865,4095,4095,4095,4095,0
|
|
20241015,171100,211544865,4095,4095,4095,4095,0
|
|
20241015,171000,211544865,4095,4095,4095,4095,0
|
|
20241015,170900,211544865,4095,4095,4095,4095,0
|
|
20241015,170800,211544865,4095,4095,4095,4095,0
|
|
20241015,170700,211544865,4095,4095,4095,4095,0
|
|
20241015,170600,211544865,4095,4095,4095,4095,0
|
|
20241015,170500,211544865,4095,4095,4095,4095,0
|
|
20241015,170400,211544865,4095,4095,4095,4095,0
|
|
20241015,170300,211544865,4095,4095,4095,4095,0
|
|
20241015,170200,211544865,4095,4095,4095,4095,0
|
|
20241015,170100,211544865,4095,4095,4095,4095,0
|
|
20241015,170000,211544865,4095,4095,4095,4095,0
|
|
20241015,165900,211544865,4095,4095,4095,4095,0
|
|
20241015,165800,211544865,4095,4095,4095,4095,0
|
|
20241015,165700,211544865,4095,4095,4095,4095,0
|
|
20241015,165600,211544865,4095,4095,4095,4095,0
|
|
20241015,165500,211544865,4095,4095,4095,4095,0
|
|
20241015,165400,211544865,4095,4095,4095,4095,287
|
|
20241015,165300,211544865,4095,4095,4095,4095,0
|
|
20241015,165200,211544865,4095,4095,4095,4095,0
|
|
20241015,165100,211544865,4095,4095,4095,4095,0
|
|
20241015,165000,211544865,4095,4095,4095,4095,0
|
|
20241015,164900,211544865,4095,4095,4095,4095,0
|
|
20241015,164800,211544865,4095,4095,4095,4095,0
|
|
20241015,164700,211544865,4095,4095,4095,4095,0
|
|
20241015,164600,211544865,4095,4095,4095,4095,0
|
|
20241015,164500,211544865,4095,4095,4095,4095,0
|
|
20241015,164400,211544865,4095,4095,4095,4095,0
|
|
20241015,164300,211544865,4095,4095,4095,4095,0
|
|
20241015,164200,211544865,4095,4095,4095,4095,0
|
|
20241015,164100,211544865,4095,4095,4095,4095,0
|
|
20241015,164000,211544865,4095,4095,4095,4095,0
|
|
20241015,163900,211544865,4095,4095,4095,4095,0
|
|
20241015,163800,211544865,4095,4095,4095,4095,0
|
|
20241015,163700,211544865,4095,4095,4095,4095,0
|
|
20241015,163600,211544865,4095,4095,4095,4095,0
|
|
20241015,163500,211544865,4095,4095,4095,4095,0
|
|
20241015,163400,211544865,4095,4095,4095,4095,0
|
|
20241015,163300,211544865,4095,4095,4095,4095,0
|
|
20241015,163200,211544865,4095,4095,4095,4095,0
|
|
20241015,163100,211544865,4095,4095,4095,4095,0
|
|
20241015,163000,211544865,4095,4095,4095,4095,0
|
|
20241015,162900,211544865,4095,4095,4095,4095,0
|
|
20241015,162800,211544865,4095,4095,4095,4095,0
|
|
20241015,162700,211544865,4095,4095,4095,4095,0
|
|
20241015,162600,211544865,4095,4095,4095,4095,0
|
|
20241015,162500,211544865,4095,4095,4095,4095,0
|
|
20241015,162400,211544865,4095,4095,4095,4095,287
|
|
20241015,162300,211544865,4095,4095,4095,4095,0
|
|
20241015,162200,211544865,4095,4095,4095,4095,0
|
|
20241015,162100,211544865,4095,4095,4095,4095,0
|
|
20241015,162000,211544865,4095,4095,4095,4095,0
|
|
20241015,161900,211544865,4095,4095,4095,4095,0
|
|
20241015,161800,211544865,4095,4095,4095,4095,0
|
|
20241015,161700,211544865,4095,4095,4095,4095,0
|
|
20241015,161600,211544865,4095,4095,4095,4095,0
|
|
20241015,161500,211544865,4095,4095,4095,4095,0
|
|
20241015,161400,211544865,4095,4095,4095,4095,0
|
|
20241015,161300,211544865,4095,4095,4095,4095,0
|
|
20241015,161200,211544865,4095,4095,4095,4095,0
|
|
20241015,161100,211544865,4095,4095,4095,4095,0
|
|
20241015,161000,211544865,4095,4095,4095,4095,0
|
|
20241015,160900,211544865,4095,4095,4095,4095,0
|
|
20241015,160800,211544865,4095,4095,4095,4095,0
|
|
20241015,160700,211544865,4095,4095,4095,4095,0
|
|
20241015,160600,211544865,4095,4095,4095,4095,0
|
|
20241015,160500,211544865,4095,4095,4095,4095,0
|
|
20241015,160400,211544865,4095,4095,4095,4095,0
|
|
20241015,160300,211544865,4095,4095,4095,4095,0
|
|
20241015,160200,211544865,4095,4095,4095,4095,0
|
|
20241015,160100,211544865,4095,4095,4095,4095,0
|
|
20241015,160000,211544865,4095,4095,4095,4095,0
|
|
20241015,155900,211544865,4095,4095,4095,4095,0
|
|
20241015,155800,211544865,4095,4095,4095,4095,0
|
|
20241015,155700,211544865,4095,4095,4095,4095,0
|
|
20241015,155600,211544865,4095,4095,4095,4095,0
|
|
20241015,155500,211544865,4095,4095,4095,4095,0
|
|
20241015,155400,211544865,4095,4095,4095,4095,287
|
|
20241015,155300,211544865,4095,4095,4095,4095,0
|
|
20241015,155200,211544865,4095,4095,4095,4095,0
|
|
20241015,155100,211544865,4095,4095,4095,4095,0
|
|
20241015,155000,211544865,4095,4095,4095,4095,0
|
|
20241015,154900,211544865,4095,4095,4095,4095,0
|
|
20241015,154800,211544865,4095,4095,4095,4095,0
|
|
20241015,154700,211544865,4095,4095,4095,4095,0
|
|
20241015,154600,211544865,4095,4095,4095,4095,0
|
|
20241015,154500,211544865,4095,4095,4095,4095,0
|
|
20241015,154400,211544865,4095,4095,4095,4095,0
|
|
20241015,154300,211544865,4095,4095,4095,4095,0
|
|
20241015,154200,211544865,4095,4095,4095,4095,0
|
|
20241015,154100,211544865,4095,4095,4095,4095,0
|
|
20241015,154000,211544865,4095,4095,4095,4095,0
|
|
20241015,153900,211544865,4095,4095,4095,4095,0
|
|
20241015,153800,211544865,4095,4095,4095,4095,0
|
|
20241015,153700,211544865,4095,4095,4095,4095,0
|
|
20241015,153600,211544865,4095,4095,4095,4095,0
|
|
20241015,153500,211544865,4095,4095,4095,4095,0
|
|
20241015,153400,211544865,4095,4095,4095,4095,0
|
|
20241015,153300,211544865,4095,4095,4095,4095,0
|
|
20241015,153200,211544865,4095,4095,4095,4095,0
|
|
20241015,153100,211544865,4095,4095,4095,4095,0
|
|
20241015,153000,211544865,4095,4095,4095,4095,287
|
|
20241015,152900,210369600,4095,4095,4095,4095,0
|
|
20241015,152800,210369600,4095,4095,4095,4095,0
|
|
20241015,152700,210369600,4095,4095,4095,4095,0
|
|
20241015,152600,210369600,4095,4095,4095,4095,0
|
|
20241015,152500,210369600,4095,4095,4095,4095,0
|
|
20241015,152400,210369600,4095,4095,4095,4095,0
|
|
20241015,152300,210369600,4095,4095,4095,4095,0
|
|
20241015,152200,210369600,4095,4095,4095,4095,0
|
|
20241015,152100,210369600,4095,4095,4095,4095,0
|
|
20241015,152000,210369600,4095,4095,4095,4095,0
|
|
20241015,151900,210369600,4095,4095,4095,4095,0
|
|
20241015,151800,210369600,4095,4095,4095,4095,0
|
|
20241015,151700,210369600,4095,4095,4095,4095,0
|
|
20241015,151600,210369600,4095,4095,4095,4095,4
|
|
20241015,151500,210353220,4095,4095,4095,4095,0
|
|
20241015,151400,210353220,4095,4095,4095,4095,153
|
|
20241015,151300,209726685,4095,4075,4095,4075,2
|
|
20241015,151200,209718515,4095,4095,4095,4095,4
|
|
20241015,151100,209702135,4095,4095,4095,4095,61
|
|
20241015,151000,209452340,4095,4095,4095,4095,0
|
|
20241015,150900,209452340,4095,4095,4095,4095,0
|
|
20241015,150800,209452340,4095,4095,4095,4095,65
|
|
20241015,150700,209186165,4100,4095,4100,4085,176
|
|
20241015,150600,208466440,4085,4085,4085,4085,0
|
|
20241015,150500,208466440,4085,4080,4085,4080,101
|
|
20241015,150400,208054355,4085,4080,4085,4080,6
|
|
20241015,150300,208029870,4085,4085,4085,4085,2
|
|
20241015,150200,208021700,4100,4100,4100,4100,0
|
|
20241015,150100,208021700,4100,4100,4100,4100,1
|
|
20241015,150000,208017600,4090,4090,4090,4085,96
|
|
20241015,145900,207625110,4100,4095,4100,4095,11
|
|
20241015,145800,207580060,4100,4095,4100,4095,215
|
|
20241015,145700,206699630,4095,4095,4095,4095,123
|
|
20241015,145600,206195945,4095,4095,4095,4095,0
|
|
20241015,145500,206195945,4095,4090,4095,4090,375
|
|
20241015,145400,204662185,4095,4095,4095,4095,0
|
|
20241015,145300,204662185,4095,4090,4095,4090,138
|
|
20241015,145200,204097755,4095,4095,4095,4095,0
|
|
20241015,145100,204097755,4095,4090,4095,4090,125
|
|
20241015,145000,203586500,4090,4085,4090,4085,42
|
|
20241015,144900,203414925,4085,4085,4085,4085,0
|
|
20241015,144800,203414925,4085,4085,4085,4085,0
|
|
20241015,144700,203414925,4085,4085,4085,4085,0
|
|
20241015,144600,203414925,4085,4075,4085,4070,19
|
|
20241015,144500,203337530,4085,4085,4085,4085,202
|
|
20241015,144400,202512360,4085,4075,4085,4075,47
|
|
20241015,144300,202320825,4085,4085,4085,4085,0
|
|
20241015,144200,202320825,4085,4085,4085,4085,0
|
|
20241015,144100,202320825,4085,4060,4085,4060,33
|
|
20241015,144000,202186440,4035,4055,4060,4035,47
|
|
20241015,143900,201995835,4055,4050,4055,4050,53
|
|
20241015,143800,201780955,4050,4050,4050,4050,0
|
|
20241015,143700,201780955,4050,4050,4050,4050,1
|
|
20241015,143600,201776905,4050,4050,4050,4050,0
|
|
20241015,143500,201776905,4050,4050,4050,4050,0
|
|
20241015,143400,201776905,4050,4040,4050,4040,13
|
|
20241015,143300,201724340,4040,4060,4060,3970,7437
|
|
20241015,143200,172029795,4065,4080,4080,4065,11
|
|
20241015,143100,171985030,4075,4075,4075,4075,2
|
|
20241015,143000,171976880,4085,4085,4085,4085,0
|
|
20241015,142900,171976880,4085,4085,4085,4085,0
|
|
20241015,142800,171976880,4085,4085,4085,4085,0
|
|
20241015,142700,171976880,4085,4085,4085,4085,0
|
|
20241015,142600,171976880,4085,4085,4085,4085,1
|
|
20241015,142500,171972795,4055,4055,4055,4055,0
|
|
20241015,142400,171972795,4055,4085,4085,4055,150
|
|
20241015,142300,171363585,4085,4085,4085,4060,496
|
|
20241015,142200,169349530,4090,4090,4090,4090,0
|
|
20241015,142100,169349530,4090,4090,4090,4090,0
|
|
20241015,142000,169349530,4090,4090,4090,4090,2
|
|
20241015,141900,169341350,4095,4095,4095,4095,0
|
|
20241015,141800,169341350,4095,4095,4095,4095,1
|
|
20241015,141700,169337255,4095,4095,4095,4095,0
|
|
20241015,141600,169337255,4095,4095,4100,4095,505
|
|
20241015,141500,167268090,4095,4095,4095,4095,0
|
|
20241015,141400,167268090,4095,4095,4095,4095,0
|
|
20241015,141300,167268090,4095,4095,4095,4095,0
|
|
20241015,141200,167268090,4095,4095,4095,4095,171
|
|
20241015,141100,166567845,4095,4095,4095,4095,5
|
|
20241015,141000,166547370,4095,4095,4095,4095,10
|
|
20241015,140900,166506420,4095,4095,4095,4095,1
|
|
20241015,140800,166502325,4095,4090,4095,4090,682
|
|
20241015,140700,163712630,4090,4090,4090,4090,0
|
|
20241015,140600,163712630,4090,4090,4090,4090,346
|
|
20241015,140500,162297490,4090,4090,4090,4090,0
|
|
20241015,140400,162297490,4090,4090,4090,4090,0
|
|
20241015,140300,162297490,4090,4090,4090,4090,23
|
|
20241015,140200,162203420,4090,4090,4090,4090,0
|
|
20241015,140100,162203420,4090,4085,4090,4085,146
|
|
20241015,140000,161607005,4085,4085,4085,4085,50
|
|
20241015,135900,161402755,4085,4085,4085,4085,0
|
|
20241015,135800,161402755,4085,4080,4085,4080,85
|
|
20241015,135700,161055950,4080,4080,4080,4080,0
|
|
20241015,135600,161055950,4080,4080,4080,4080,0
|
|
20241015,135500,161055950,4080,4080,4080,4080,11
|
|
20241015,135400,161011070,4080,4075,4080,4075,115
|
|
20241015,135300,160542415,4075,4075,4075,4075,0
|
|
20241015,135200,160542415,4075,4075,4075,4075,0
|
|
20241015,135100,160542415,4075,4075,4075,4075,0
|
|
20241015,135000,160542415,4075,4075,4075,4075,0
|
|
20241015,134900,160542415,4075,4060,4075,4060,51
|
|
20241015,134800,160335340,4085,4085,4085,4085,0
|
|
20241015,134700,160335340,4085,4085,4085,4085,0
|
|
20241015,134600,160335340,4085,4085,4085,4085,0
|
|
20241015,134500,160335340,4085,4085,4085,4085,11
|
|
20241015,134400,160290405,4085,4085,4085,4085,0
|
|
20241015,134300,160290405,4085,4085,4085,4085,0
|
|
20241015,134200,160290405,4085,4085,4085,4085,0
|
|
20241015,134100,160290405,4085,4080,4085,4080,2
|
|
20241015,134000,160282240,4085,4085,4085,4085,0
|
|
20241015,133900,160282240,4085,4085,4085,4085,0
|
|
20241015,133800,160282240,4085,4085,4085,4085,0
|
|
20241015,133700,160282240,4085,4085,4085,4085,0
|
|
20241015,133600,160282240,4085,4085,4085,4085,0
|
|
20241015,133500,160282240,4085,4060,4085,4060,111
|
|
20241015,133400,159831555,4085,4085,4085,4085,0
|
|
20241015,133300,159831555,4085,4085,4085,4085,0
|
|
20241015,133200,159831555,4085,4085,4085,4085,0
|
|
20241015,133100,159831555,4085,4085,4085,4085,1
|
|
20241015,133000,159827470,4085,4085,4085,4085,1
|
|
20241015,132900,159823385,4090,4090,4090,4090,0
|
|
20241015,132800,159823385,4090,4090,4090,4090,0
|
|
20241015,132700,159823385,4090,4080,4090,4080,1053
|
|
20241015,132600,155527035,4090,4090,4090,4090,0
|
|
20241015,132500,155527035,4090,4090,4090,4090,0
|
|
20241015,132400,155527035,4090,4090,4090,4090,187
|
|
20241015,132300,154762205,4090,4085,4090,4080,268
|
|
20241015,132200,153668275,4080,4080,4085,4080,528
|
|
20241015,132100,151514030,4080,4080,4080,4080,0
|
|
20241015,132000,151514030,4080,4080,4080,4080,0
|
|
20241015,131900,151514030,4080,4070,4080,4070,6
|
|
20241015,131800,151489600,4070,4070,4070,4070,1
|
|
20241015,131700,151485530,4070,4060,4070,4060,151
|
|
20241015,131600,150872460,4070,4070,4070,4070,2
|
|
20241015,131500,150864320,4070,4060,4070,4060,12
|
|
20241015,131400,150815580,4080,4080,4080,4080,2
|
|
20241015,131300,150807420,4080,4075,4080,4075,3
|
|
20241015,131200,150795185,4085,4080,4085,4080,124
|
|
20241015,131100,150289260,4080,4080,4080,4080,0
|
|
20241015,131000,150289260,4080,4080,4080,4080,0
|
|
20241015,130900,150289260,4080,4060,4080,4060,7
|
|
20241015,130800,150260745,4075,4070,4075,4070,51
|
|
20241015,130700,150053170,4075,4045,4075,4045,805
|
|
20241015,130600,146788905,4045,4040,4045,4040,249
|
|
20241015,130500,145782210,4040,4040,4040,4040,0
|
|
20241015,130400,145782210,4040,4040,4040,4040,1748
|
|
20241015,130300,138720290,4040,4020,4040,4020,8524
|
|
20241015,130200,104360920,4020,4010,4020,4010,525
|
|
20241015,130100,102253340,4015,4015,4015,4015,32
|
|
20241015,130000,102124860,4015,4010,4015,4010,1337
|
|
20241015,125900,96763485,4010,4010,4010,4010,0
|
|
20241015,125800,96763485,4010,4010,4010,4010,0
|
|
20241015,125700,96763485,4010,4010,4010,4010,0
|
|
20241015,125600,96763485,4010,4010,4010,4010,0
|
|
20241015,125500,96763485,4010,4010,4010,4010,0
|
|
20241015,125400,96763485,4010,4010,4010,4010,0
|
|
20241015,125300,96763485,4010,4010,4010,4010,0
|
|
20241015,125200,96763485,4010,4010,4010,4010,1
|
|
20241015,125100,96759475,4000,4000,4000,4000,3
|
|
20241015,125000,96747475,4010,4010,4010,4010,0
|
|
20241015,124900,96747475,4010,4010,4010,4010,0
|
|
20241015,124800,96747475,4010,4010,4010,4010,0
|
|
20241015,124700,96747475,4010,4010,4010,4010,0
|
|
20241015,124600,96747475,4010,4010,4010,4010,0
|
|
20241015,124500,96747475,4010,4010,4010,4010,0
|
|
20241015,124400,96747475,4010,4010,4010,4010,0
|
|
20241015,124300,96747475,4010,4010,4010,4010,0
|
|
20241015,124200,96747475,4010,4010,4010,4010,0
|
|
20241015,124100,96747475,4010,4010,4010,4010,2
|
|
20241015,124000,96739455,4010,4010,4010,4010,0
|
|
20241015,123900,96739455,4010,4010,4010,4010,0
|
|
20241015,123800,96739455,4010,4010,4010,4010,0
|
|
20241015,123700,96739455,4010,4010,4010,4010,0
|
|
20241015,123600,96739455,4010,4010,4010,4010,1
|
|
20241015,123500,96735445,4010,4010,4010,4010,0
|
|
20241015,123400,96735445,4010,4010,4010,4010,0
|
|
20241015,123300,96735445,4010,4010,4010,4010,0
|
|
20241015,123200,96735445,4010,4010,4010,4010,1
|
|
20241015,123100,96731435,3990,4005,4005,3990,1501
|
|
20241015,123000,90737940,4010,4010,4010,4010,0
|
|
20241015,122900,90737940,4010,4010,4010,4010,0
|
|
20241015,122800,90737940,4010,4010,4010,4010,0
|
|
20241015,122700,90737940,4010,4010,4010,4010,0
|
|
20241015,122600,90737940,4010,4005,4010,4005,3
|
|
20241015,122500,90725920,4005,4005,4005,4005,0
|
|
20241015,122400,90725920,4005,4005,4005,4005,12
|
|
20241015,122300,90677860,4010,4010,4010,4010,25
|
|
20241015,122200,90577610,4010,4010,4010,4010,12
|
|
20241015,122100,90529490,4010,4010,4010,4010,0
|
|
20241015,122000,90529490,4010,4010,4010,4010,0
|
|
20241015,121900,90529490,4010,4010,4010,4010,0
|
|
20241015,121800,90529490,4010,4010,4010,4010,0
|
|
20241015,121700,90529490,4010,4010,4010,4010,0
|
|
20241015,121600,90529490,4010,4010,4010,4010,0
|
|
20241015,121500,90529490,4010,4010,4010,4010,0
|
|
20241015,121400,90529490,4010,4010,4010,4010,0
|
|
20241015,121300,90529490,4010,4010,4010,4010,0
|
|
20241015,121200,90529490,4010,4010,4010,4010,0
|
|
20241015,121100,90529490,4010,4010,4010,4010,0
|
|
20241015,121000,90529490,4010,4010,4010,4010,0
|
|
20241015,120900,90529490,4010,4010,4010,4010,0
|
|
20241015,120800,90529490,4010,4010,4010,4010,1
|
|
20241015,120700,90525480,4010,4010,4010,4010,0
|
|
20241015,120600,90525480,4010,4010,4010,4010,0
|
|
20241015,120500,90525480,4010,4010,4010,4010,0
|
|
20241015,120400,90525480,4010,4010,4010,4010,0
|
|
20241015,120300,90525480,4010,4010,4010,4010,0
|
|
20241015,120200,90525480,4010,4010,4010,4010,0
|
|
20241015,120100,90525480,4010,4010,4010,4010,1
|
|
20241015,120000,90521470,4010,4010,4010,4010,0
|
|
20241015,115900,90521470,4010,4010,4010,4010,527
|
|
20241015,115800,88408200,4010,4010,4010,4010,0
|
|
20241015,115700,88408200,4010,4010,4010,4010,0
|
|
20241015,115600,88408200,4010,4010,4010,4010,0
|
|
20241015,115500,88408200,4010,4000,4010,4000,2
|
|
20241015,115400,88400190,4010,4010,4010,4010,0
|
|
20241015,115300,88400190,4010,4010,4010,4010,0
|
|
20241015,115200,88400190,4010,4010,4010,4010,0
|
|
20241015,115100,88400190,4010,4010,4010,4010,0
|
|
20241015,115000,88400190,4010,4010,4010,4010,0
|
|
20241015,114900,88400190,4010,4010,4010,4010,0
|
|
20241015,114800,88400190,4010,4010,4010,4010,0
|
|
20241015,114700,88400190,4010,4010,4010,4010,1
|
|
20241015,114600,88396180,4010,4010,4010,4010,0
|
|
20241015,114500,88396180,4010,3995,4010,3995,153
|
|
20241015,114400,87784930,4010,4010,4010,4010,1
|
|
20241015,114300,87780920,4010,4010,4010,4010,0
|
|
20241015,114200,87780920,4010,4010,4010,4010,0
|
|
20241015,114100,87780920,4010,4010,4010,4010,0
|
|
20241015,114000,87780920,4010,4010,4010,4010,198
|
|
20241015,113900,86986940,4010,4010,4010,4010,1
|
|
20241015,113800,86982930,4010,4005,4010,4005,30
|
|
20241015,113700,86862775,4005,4005,4005,4005,1
|
|
20241015,113600,86858770,3995,3995,3995,3995,508
|
|
20241015,113500,84829310,3995,3995,3995,3995,31
|
|
20241015,113400,84705465,4005,4005,4005,4005,2
|
|
20241015,113300,84697455,4005,4005,4005,4005,0
|
|
20241015,113200,84697455,4005,4005,4005,4005,0
|
|
20241015,113100,84697455,4005,3995,4005,3995,499
|
|
20241015,113000,82703940,4000,3995,4000,3995,471
|
|
20241015,112900,80822290,4000,4000,4000,4000,0
|
|
20241015,112800,80822290,4000,4000,4000,4000,4
|
|
20241015,112700,80806290,4000,4000,4000,4000,0
|
|
20241015,112600,80806290,4000,4000,4000,4000,47
|
|
20241015,112500,80618290,4000,4000,4000,4000,0
|
|
20241015,112400,80618290,4000,4000,4000,4000,0
|
|
20241015,112300,80618290,4000,4000,4000,4000,108
|
|
20241015,112200,80186290,4000,4000,4000,4000,0
|
|
20241015,112100,80186290,4000,4000,4000,4000,0
|
|
20241015,112000,80186290,4000,4000,4000,4000,0
|
|
20241015,111900,80186290,4000,4000,4000,4000,0
|
|
20241015,111800,80186290,4000,4000,4000,4000,150
|
|
20241015,111700,79586290,4005,4005,4005,4005,0
|
|
20241015,111600,79586290,4005,4005,4005,4005,0
|
|
20241015,111500,79586290,4005,4005,4005,4005,0
|
|
20241015,111400,79586290,4005,4005,4005,4005,0
|
|
20241015,111300,79586290,4005,4005,4005,4005,1
|
|
20241015,111200,79582285,4000,4000,4000,4000,0
|
|
20241015,111100,79582285,4000,4000,4000,4000,0
|
|
20241015,111000,79582285,4000,4000,4000,4000,377
|
|
20241015,110900,78074285,4005,4005,4005,4005,0
|
|
20241015,110800,78074285,4005,4000,4005,4000,901
|
|
20241015,110700,74470280,4000,4000,4000,4000,50
|
|
20241015,110600,74270280,4005,4005,4005,4005,0
|
|
20241015,110500,74270280,4005,4005,4005,4005,0
|
|
20241015,110400,74270280,4005,4005,4005,4005,0
|
|
20241015,110300,74270280,4005,4005,4005,4005,0
|
|
20241015,110200,74270280,4005,4005,4005,4005,1
|
|
20241015,110100,74266275,4000,4000,4000,4000,406
|
|
20241015,110000,72642275,4000,4000,4000,4000,9
|
|
20241015,105900,72606275,4000,4000,4000,4000,2
|
|
20241015,105800,72598275,4000,4000,4000,4000,0
|
|
20241015,105700,72598275,4000,4000,4000,4000,0
|
|
20241015,105600,72598275,4000,4000,4000,3985,2245
|
|
20241015,105500,63640305,4000,4000,4000,4000,0
|
|
20241015,105400,63640305,4000,4000,4000,4000,0
|
|
20241015,105300,63640305,4000,3995,4000,3995,51
|
|
20241015,105200,63436555,3995,3995,3995,3995,1
|
|
20241015,105100,63432560,4000,4000,4000,4000,0
|
|
20241015,105000,63432560,4000,4000,4000,4000,0
|
|
20241015,104900,63432560,4000,4000,4000,4000,0
|
|
20241015,104800,63432560,4000,4000,4000,4000,0
|
|
20241015,104700,63432560,4000,4000,4000,4000,30
|
|
20241015,104600,63312560,4000,4000,4000,4000,0
|
|
20241015,104500,63312560,4000,4000,4000,4000,0
|
|
20241015,104400,63312560,4000,4000,4000,4000,3
|
|
20241015,104300,63300560,4000,4000,4000,4000,1
|
|
20241015,104200,63296560,4000,4000,4000,4000,0
|
|
20241015,104100,63296560,4000,4000,4000,4000,0
|
|
20241015,104000,63296560,4000,4000,4000,4000,0
|
|
20241015,103900,63296560,4000,4000,4000,4000,0
|
|
20241015,103800,63296560,4000,4000,4000,4000,1
|
|
20241015,103700,63292560,3990,3990,3990,3990,200
|
|
20241015,103600,62494560,3990,3990,3990,3990,1172
|
|
20241015,103500,57818280,3995,3995,3995,3995,0
|
|
20241015,103400,57818280,3995,3995,3995,3995,0
|
|
20241015,103300,57818280,3995,3995,3995,3995,1
|
|
20241015,103200,57814285,3995,3995,3995,3990,759
|
|
20241015,103100,54785365,3995,3995,3995,3995,0
|
|
20241015,103000,54785365,3995,3995,3995,3995,0
|
|
20241015,102900,54785365,3995,3995,3995,3995,0
|
|
20241015,102800,54785365,3995,3995,3995,3995,0
|
|
20241015,102700,54785365,3995,3995,3995,3995,140
|
|
20241015,102600,54226065,3995,3995,3995,3995,0
|
|
20241015,102500,54226065,3995,3995,3995,3995,22
|
|
20241015,102400,54138175,3995,3995,3995,3995,71
|
|
20241015,102300,53854530,4000,4000,4000,4000,0
|
|
20241015,102200,53854530,4000,4000,4000,4000,0
|
|
20241015,102100,53854530,4000,4000,4000,4000,0
|
|
20241015,102000,53854530,4000,4000,4000,4000,5
|
|
20241015,101900,53834530,4000,4000,4000,4000,55
|
|
20241015,101800,53614530,4000,3995,4000,3995,61
|
|
20241015,101700,53370830,4000,4000,4000,4000,0
|
|
20241015,101600,53370830,4000,4000,4000,4000,0
|
|
20241015,101500,53370830,4000,4000,4000,4000,10
|
|
20241015,101400,53330830,4000,4000,4000,4000,0
|
|
20241015,101300,53330830,4000,3990,4000,3990,91
|
|
20241015,101200,52967730,4000,3995,4000,3990,512
|
|
20241015,101100,50924100,3995,3995,3995,3995,12
|
|
20241015,101000,50876160,4000,3995,4000,3995,301
|
|
20241015,100900,49673660,3995,4005,4005,3995,274
|
|
20241015,100800,48579020,4000,4000,4000,4000,0
|
|
20241015,100700,48579020,4000,4010,4010,4000,1750
|
|
20241015,100600,41577570,4010,4010,4010,4005,841
|
|
20241015,100500,38206625,4025,4025,4025,4025,7
|
|
20241015,100400,38178450,4025,4025,4025,4025,0
|
|
20241015,100300,38178450,4025,4025,4025,4025,2
|
|
20241015,100200,38170400,4025,4025,4025,4025,301
|
|
20241015,100100,36958875,4025,4025,4025,4025,0
|
|
20241015,100000,36958875,4025,4025,4025,4025,0
|
|
20241015,095900,36958875,4025,4025,4025,4025,0
|
|
20241015,095800,36958875,4025,4010,4025,4010,3
|
|
20241015,095700,36946830,4025,4025,4025,4025,0
|
|
20241015,095600,36946830,4025,4025,4025,4025,0
|
|
20241015,095500,36946830,4025,4025,4025,4025,1
|
|
20241015,095400,36942805,4010,4010,4010,4010,90
|
|
20241015,095300,36581905,4030,4030,4030,4030,0
|
|
20241015,095200,36581905,4030,4030,4030,4030,0
|
|
20241015,095100,36581905,4030,4030,4030,4030,0
|
|
20241015,095000,36581905,4030,4030,4030,4030,0
|
|
20241015,094900,36581905,4030,4030,4030,4030,0
|
|
20241015,094800,36581905,4030,4030,4030,4030,0
|
|
20241015,094700,36581905,4030,4030,4030,4010,21
|
|
20241015,094600,36497655,4010,4010,4010,4010,700
|
|
20241015,094500,33690655,4030,4030,4030,4030,1
|
|
20241015,094400,33686625,4025,4025,4025,4025,10
|
|
20241015,094300,33646375,4025,4025,4025,4025,0
|
|
20241015,094200,33646375,4025,4025,4025,4025,6
|
|
20241015,094100,33622225,4025,4025,4025,4025,10
|
|
20241015,094000,33581975,4025,4020,4025,4020,153
|
|
20241015,093900,32966175,4020,4015,4020,4015,506
|
|
20241015,093800,30932555,4015,4015,4015,4015,2
|
|
20241015,093700,30924525,4010,4010,4010,4010,0
|
|
20241015,093600,30924525,4010,4010,4010,4010,63
|
|
20241015,093500,30671895,4010,4010,4010,4010,0
|
|
20241015,093400,30671895,4010,4010,4010,4010,0
|
|
20241015,093300,30671895,4010,4010,4010,4010,980
|
|
20241015,093200,26742095,4010,4010,4010,4010,0
|
|
20241015,093100,26742095,4010,4010,4010,4010,20
|
|
20241015,093000,26661895,4020,4020,4020,4020,12
|
|
20241015,092900,26613655,4020,4020,4020,4020,80
|
|
20241015,092800,26292055,4020,4020,4020,4020,0
|
|
20241015,092700,26292055,4020,4020,4020,4020,0
|
|
20241015,092600,26292055,4020,4020,4020,4020,8
|
|
20241015,092500,26259895,4005,4000,4005,4000,2229
|
|
20241015,092400,17333895,4000,4005,4005,4000,627
|
|
20241015,092300,14824880,4005,4005,4005,4005,0
|
|
20241015,092200,14824880,4005,4005,4005,4005,0
|
|
20241015,092100,14824880,4005,4005,4005,4005,200
|
|
20241015,092000,14023880,4005,4005,4005,4005,0
|
|
20241015,091900,14023880,4005,4005,4005,4005,0
|
|
20241015,091800,14023880,4005,4005,4005,4005,0
|
|
20241015,091700,14023880,4005,4005,4005,4005,0
|
|
20241015,091600,14023880,4005,4005,4005,4005,0
|
|
20241015,091500,14023880,4005,4005,4005,4005,0
|
|
20241015,091400,14023880,4005,4005,4005,4005,180
|
|
20241015,091300,13302980,4000,4000,4000,4000,0
|
|
20241015,091200,13302980,4000,4000,4000,4000,300
|
|
20241015,091100,12102980,4005,4005,4005,4005,250
|
|
20241015,091000,11101730,4005,4005,4005,4005,2
|
|
20241015,090900,11093720,4005,4005,4005,4005,0
|
|
20241015,090800,11093720,4005,4020,4020,4005,1839
|
|
20241015,090700,3714070,4010,4020,4020,4010,595
|
|
20241015,090600,1326240,4020,4020,4020,4020,0
|
|
20241015,090500,1326240,4020,4020,4020,4020,88
|
|
20241015,090400,972480,4020,4020,4020,4020,0
|
|
20241015,090300,972480,4020,4000,4020,4000,25
|
|
20241015,090200,872000,4000,4000,4000,4000,0
|
|
20241015,090100,872000,4000,4000,4000,4000,0
|
|
20241015,090000,872000,4000,4000,4000,4000,137
|