691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,202800,308211895,4960,4960,4960,4960,685
|
|
20241014,202700,308211895,4960,4960,4960,4960,0
|
|
20241014,202600,308211895,4960,4960,4960,4960,0
|
|
20241014,202500,308211895,4960,4960,4960,4960,0
|
|
20241014,202400,308211895,4960,4960,4960,4960,0
|
|
20241014,202300,308211895,4960,4960,4960,4960,0
|
|
20241014,202200,308211895,4960,4960,4960,4960,0
|
|
20241014,202100,308211895,4960,4960,4960,4960,0
|
|
20241014,202000,308211895,4960,4960,4960,4960,0
|
|
20241014,201900,308211895,4960,4960,4960,4960,0
|
|
20241014,201800,308211895,4960,4960,4960,4960,0
|
|
20241014,201700,308211895,4960,4960,4960,4960,0
|
|
20241014,201600,308211895,4960,4960,4960,4960,0
|
|
20241014,201500,308211895,4960,4960,4960,4960,0
|
|
20241014,201400,308211895,4960,4960,4960,4960,0
|
|
20241014,201300,308211895,4960,4960,4960,4960,0
|
|
20241014,201200,308211895,4960,4960,4960,4960,0
|
|
20241014,201100,308211895,4960,4960,4960,4960,0
|
|
20241014,201000,308211895,4960,4960,4960,4960,0
|
|
20241014,200900,308211895,4960,4960,4960,4960,0
|
|
20241014,200800,308211895,4960,4960,4960,4960,0
|
|
20241014,200700,308211895,4960,4960,4960,4960,0
|
|
20241014,200600,308211895,4960,4960,4960,4960,0
|
|
20241014,200500,308211895,4960,4960,4960,4960,0
|
|
20241014,200400,308211895,4960,4960,4960,4960,0
|
|
20241014,200300,308211895,4960,4960,4960,4960,0
|
|
20241014,200200,308211895,4960,4960,4960,4960,0
|
|
20241014,200100,308211895,4960,4960,4960,4960,0
|
|
20241014,200000,308211895,4960,4960,4960,4960,0
|
|
20241014,195900,308211895,4960,4960,4960,4960,0
|
|
20241014,195800,308211895,4960,4960,4960,4960,685
|
|
20241014,195700,308211895,4960,4960,4960,4960,0
|
|
20241014,195600,308211895,4960,4960,4960,4960,0
|
|
20241014,195500,308211895,4960,4960,4960,4960,0
|
|
20241014,195400,308211895,4960,4960,4960,4960,0
|
|
20241014,195300,308211895,4960,4960,4960,4960,0
|
|
20241014,195200,308211895,4960,4960,4960,4960,0
|
|
20241014,195100,308211895,4960,4960,4960,4960,0
|
|
20241014,195000,308211895,4960,4960,4960,4960,0
|
|
20241014,194900,308211895,4960,4960,4960,4960,0
|
|
20241014,194800,308211895,4960,4960,4960,4960,0
|
|
20241014,194700,308211895,4960,4960,4960,4960,0
|
|
20241014,194600,308211895,4960,4960,4960,4960,0
|
|
20241014,194500,308211895,4960,4960,4960,4960,0
|
|
20241014,194400,308211895,4960,4960,4960,4960,0
|
|
20241014,194300,308211895,4960,4960,4960,4960,0
|
|
20241014,194200,308211895,4960,4960,4960,4960,0
|
|
20241014,194100,308211895,4960,4960,4960,4960,0
|
|
20241014,194000,308211895,4960,4960,4960,4960,0
|
|
20241014,193900,308211895,4960,4960,4960,4960,0
|
|
20241014,193800,308211895,4960,4960,4960,4960,0
|
|
20241014,193700,308211895,4960,4960,4960,4960,0
|
|
20241014,193600,308211895,4960,4960,4960,4960,0
|
|
20241014,193500,308211895,4960,4960,4960,4960,0
|
|
20241014,193400,308211895,4960,4960,4960,4960,0
|
|
20241014,193300,308211895,4960,4960,4960,4960,0
|
|
20241014,193200,308211895,4960,4960,4960,4960,0
|
|
20241014,193100,308211895,4960,4960,4960,4960,0
|
|
20241014,193000,308211895,4960,4960,4960,4960,0
|
|
20241014,192900,308211895,4960,4960,4960,4960,0
|
|
20241014,192800,308211895,4960,4960,4960,4960,685
|
|
20241014,192700,308211895,4960,4960,4960,4960,0
|
|
20241014,192600,308211895,4960,4960,4960,4960,0
|
|
20241014,192500,308211895,4960,4960,4960,4960,0
|
|
20241014,192400,308211895,4960,4960,4960,4960,0
|
|
20241014,192300,308211895,4960,4960,4960,4960,0
|
|
20241014,192200,308211895,4960,4960,4960,4960,0
|
|
20241014,192100,308211895,4960,4960,4960,4960,0
|
|
20241014,192000,308211895,4960,4960,4960,4960,0
|
|
20241014,191900,308211895,4960,4960,4960,4960,0
|
|
20241014,191800,308211895,4960,4960,4960,4960,0
|
|
20241014,191700,308211895,4960,4960,4960,4960,0
|
|
20241014,191600,308211895,4960,4960,4960,4960,0
|
|
20241014,191500,308211895,4960,4960,4960,4960,0
|
|
20241014,191400,308211895,4960,4960,4960,4960,0
|
|
20241014,191300,308211895,4960,4960,4960,4960,0
|
|
20241014,191200,308211895,4960,4960,4960,4960,0
|
|
20241014,191100,308211895,4960,4960,4960,4960,0
|
|
20241014,191000,308211895,4960,4960,4960,4960,0
|
|
20241014,190900,308211895,4960,4960,4960,4960,0
|
|
20241014,190800,308211895,4960,4960,4960,4960,0
|
|
20241014,190700,308211895,4960,4960,4960,4960,0
|
|
20241014,190600,308211895,4960,4960,4960,4960,0
|
|
20241014,190500,308211895,4960,4960,4960,4960,0
|
|
20241014,190400,308211895,4960,4960,4960,4960,0
|
|
20241014,190300,308211895,4960,4960,4960,4960,0
|
|
20241014,190200,308211895,4960,4960,4960,4960,0
|
|
20241014,190100,308211895,4960,4960,4960,4960,0
|
|
20241014,190000,308211895,4960,4960,4960,4960,0
|
|
20241014,185900,308211895,4960,4960,4960,4960,0
|
|
20241014,185800,308211895,4960,4960,4960,4960,685
|
|
20241014,185700,308211895,4960,4960,4960,4960,0
|
|
20241014,185600,308211895,4960,4960,4960,4960,0
|
|
20241014,185500,308211895,4960,4960,4960,4960,0
|
|
20241014,185400,308211895,4960,4960,4960,4960,0
|
|
20241014,185300,308211895,4960,4960,4960,4960,0
|
|
20241014,185200,308211895,4960,4960,4960,4960,0
|
|
20241014,185100,308211895,4960,4960,4960,4960,0
|
|
20241014,185000,308211895,4960,4960,4960,4960,0
|
|
20241014,184900,308211895,4960,4960,4960,4960,0
|
|
20241014,184800,308211895,4960,4960,4960,4960,0
|
|
20241014,184700,308211895,4960,4960,4960,4960,0
|
|
20241014,184600,308211895,4960,4960,4960,4960,0
|
|
20241014,184500,308211895,4960,4960,4960,4960,0
|
|
20241014,184400,308211895,4960,4960,4960,4960,0
|
|
20241014,184300,308211895,4960,4960,4960,4960,0
|
|
20241014,184200,308211895,4960,4960,4960,4960,0
|
|
20241014,184100,308211895,4960,4960,4960,4960,0
|
|
20241014,184000,308211895,4960,4960,4960,4960,0
|
|
20241014,183900,308211895,4960,4960,4960,4960,0
|
|
20241014,183800,308211895,4960,4960,4960,4960,0
|
|
20241014,183700,308211895,4960,4960,4960,4960,0
|
|
20241014,183600,308211895,4960,4960,4960,4960,0
|
|
20241014,183500,308211895,4960,4960,4960,4960,0
|
|
20241014,183400,308211895,4960,4960,4960,4960,0
|
|
20241014,183300,308211895,4960,4960,4960,4960,0
|
|
20241014,183200,308211895,4960,4960,4960,4960,0
|
|
20241014,183100,308211895,4960,4960,4960,4960,0
|
|
20241014,183000,308211895,4960,4960,4960,4960,0
|
|
20241014,182900,308211895,4960,4960,4960,4960,0
|
|
20241014,182800,308211895,4960,4960,4960,4960,685
|
|
20241014,182700,308211895,4960,4960,4960,4960,0
|
|
20241014,182600,308211895,4960,4960,4960,4960,0
|
|
20241014,182500,308211895,4960,4960,4960,4960,0
|
|
20241014,182400,308211895,4960,4960,4960,4960,0
|
|
20241014,182300,308211895,4960,4960,4960,4960,0
|
|
20241014,182200,308211895,4960,4960,4960,4960,0
|
|
20241014,182100,308211895,4960,4960,4960,4960,0
|
|
20241014,182000,308211895,4960,4960,4960,4960,0
|
|
20241014,181900,308211895,4960,4960,4960,4960,0
|
|
20241014,181800,308211895,4960,4960,4960,4960,0
|
|
20241014,181700,308211895,4960,4960,4960,4960,0
|
|
20241014,181600,308211895,4960,4960,4960,4960,0
|
|
20241014,181500,308211895,4960,4960,4960,4960,0
|
|
20241014,181400,308211895,4960,4960,4960,4960,0
|
|
20241014,181300,308211895,4960,4960,4960,4960,0
|
|
20241014,181200,308211895,4960,4960,4960,4960,0
|
|
20241014,181100,308211895,4960,4960,4960,4960,0
|
|
20241014,181000,308211895,4960,4960,4960,4960,0
|
|
20241014,180900,308211895,4960,4960,4960,4960,0
|
|
20241014,180800,308211895,4960,4960,4960,4960,0
|
|
20241014,180700,308211895,4960,4960,4960,4960,0
|
|
20241014,180600,308211895,4960,4960,4960,4960,0
|
|
20241014,180500,308211895,4960,4960,4960,4960,0
|
|
20241014,180400,308211895,4960,4960,4960,4960,0
|
|
20241014,180300,308211895,4960,4960,4960,4960,0
|
|
20241014,180200,308211895,4960,4960,4960,4960,0
|
|
20241014,180100,308211895,4960,4960,4960,4960,0
|
|
20241014,180000,308211895,4960,4960,4960,4960,0
|
|
20241014,175900,308211895,4960,4960,4960,4960,0
|
|
20241014,175800,308211895,4960,4960,4960,4960,685
|
|
20241014,175700,308211895,4960,4960,4960,4960,0
|
|
20241014,175600,308211895,4960,4960,4960,4960,0
|
|
20241014,175500,308211895,4960,4960,4960,4960,0
|
|
20241014,175400,308211895,4960,4960,4960,4960,0
|
|
20241014,175300,308211895,4960,4960,4960,4960,0
|
|
20241014,175200,308211895,4960,4960,4960,4960,0
|
|
20241014,175100,308211895,4960,4960,4960,4960,0
|
|
20241014,175000,308211895,4960,4960,4960,4960,0
|
|
20241014,174900,308211895,4960,4960,4960,4960,0
|
|
20241014,174800,308211895,4960,4960,4960,4960,0
|
|
20241014,174700,308211895,4960,4960,4960,4960,0
|
|
20241014,174600,308211895,4960,4960,4960,4960,0
|
|
20241014,174500,308211895,4960,4960,4960,4960,0
|
|
20241014,174400,308211895,4960,4960,4960,4960,0
|
|
20241014,174300,308211895,4960,4960,4960,4960,0
|
|
20241014,174200,308211895,4960,4960,4960,4960,0
|
|
20241014,174100,308211895,4960,4960,4960,4960,0
|
|
20241014,174000,308211895,4960,4960,4960,4960,0
|
|
20241014,173900,308211895,4960,4960,4960,4960,0
|
|
20241014,173800,308211895,4960,4960,4960,4960,0
|
|
20241014,173700,308211895,4960,4960,4960,4960,0
|
|
20241014,173600,308211895,4960,4960,4960,4960,0
|
|
20241014,173500,308211895,4960,4960,4960,4960,0
|
|
20241014,173400,308211895,4960,4960,4960,4960,0
|
|
20241014,173300,308211895,4960,4960,4960,4960,0
|
|
20241014,173200,308211895,4960,4960,4960,4960,0
|
|
20241014,173100,308211895,4960,4960,4960,4960,0
|
|
20241014,173000,308211895,4960,4960,4960,4960,0
|
|
20241014,172900,308211895,4960,4960,4960,4960,0
|
|
20241014,172800,308211895,4960,4960,4960,4960,685
|
|
20241014,172700,308211895,4960,4960,4960,4960,0
|
|
20241014,172600,308211895,4960,4960,4960,4960,0
|
|
20241014,172500,308211895,4960,4960,4960,4960,0
|
|
20241014,172400,308211895,4960,4960,4960,4960,0
|
|
20241014,172300,308211895,4960,4960,4960,4960,0
|
|
20241014,172200,308211895,4960,4960,4960,4960,0
|
|
20241014,172100,308211895,4960,4960,4960,4960,0
|
|
20241014,172000,308211895,4960,4960,4960,4960,0
|
|
20241014,171900,308211895,4960,4960,4960,4960,0
|
|
20241014,171800,308211895,4960,4960,4960,4960,0
|
|
20241014,171700,308211895,4960,4960,4960,4960,0
|
|
20241014,171600,308211895,4960,4960,4960,4960,0
|
|
20241014,171500,308211895,4960,4960,4960,4960,0
|
|
20241014,171400,308211895,4960,4960,4960,4960,0
|
|
20241014,171300,308211895,4960,4960,4960,4960,0
|
|
20241014,171200,308211895,4960,4960,4960,4960,0
|
|
20241014,171100,308211895,4960,4960,4960,4960,0
|
|
20241014,171000,308211895,4960,4960,4960,4960,0
|
|
20241014,170900,308211895,4960,4960,4960,4960,0
|
|
20241014,170800,308211895,4960,4960,4960,4960,0
|
|
20241014,170700,308211895,4960,4960,4960,4960,0
|
|
20241014,170600,308211895,4960,4960,4960,4960,0
|
|
20241014,170500,308211895,4960,4960,4960,4960,0
|
|
20241014,170400,308211895,4960,4960,4960,4960,0
|
|
20241014,170300,308211895,4960,4960,4960,4960,0
|
|
20241014,170200,308211895,4960,4960,4960,4960,0
|
|
20241014,170100,308211895,4960,4960,4960,4960,0
|
|
20241014,170000,308211895,4960,4960,4960,4960,0
|
|
20241014,165900,308211895,4960,4960,4960,4960,0
|
|
20241014,165800,308211895,4960,4960,4960,4960,685
|
|
20241014,165700,308211895,4960,4960,4960,4960,0
|
|
20241014,165600,308211895,4960,4960,4960,4960,0
|
|
20241014,165500,308211895,4960,4960,4960,4960,0
|
|
20241014,165400,308211895,4960,4960,4960,4960,0
|
|
20241014,165300,308211895,4960,4960,4960,4960,0
|
|
20241014,165200,308211895,4960,4960,4960,4960,0
|
|
20241014,165100,308211895,4960,4960,4960,4960,0
|
|
20241014,165000,308211895,4960,4960,4960,4960,0
|
|
20241014,164900,308211895,4960,4960,4960,4960,0
|
|
20241014,164800,308211895,4960,4960,4960,4960,0
|
|
20241014,164700,308211895,4960,4960,4960,4960,0
|
|
20241014,164600,308211895,4960,4960,4960,4960,0
|
|
20241014,164500,308211895,4960,4960,4960,4960,0
|
|
20241014,164400,308211895,4960,4960,4960,4960,0
|
|
20241014,164300,308211895,4960,4960,4960,4960,0
|
|
20241014,164200,308211895,4960,4960,4960,4960,0
|
|
20241014,164100,308211895,4960,4960,4960,4960,0
|
|
20241014,164000,308211895,4960,4960,4960,4960,0
|
|
20241014,163900,308211895,4960,4960,4960,4960,0
|
|
20241014,163800,308211895,4960,4960,4960,4960,0
|
|
20241014,163700,308211895,4960,4960,4960,4960,0
|
|
20241014,163600,308211895,4960,4960,4960,4960,0
|
|
20241014,163500,308211895,4960,4960,4960,4960,0
|
|
20241014,163400,308211895,4960,4960,4960,4960,0
|
|
20241014,163300,308211895,4960,4960,4960,4960,0
|
|
20241014,163200,308211895,4960,4960,4960,4960,0
|
|
20241014,163100,308211895,4960,4960,4960,4960,0
|
|
20241014,163000,308211895,4960,4960,4960,4960,0
|
|
20241014,162900,308211895,4960,4960,4960,4960,0
|
|
20241014,162800,308211895,4960,4960,4960,4960,685
|
|
20241014,162700,308211895,4960,4960,4960,4960,0
|
|
20241014,162600,308211895,4960,4960,4960,4960,0
|
|
20241014,162500,308211895,4960,4960,4960,4960,0
|
|
20241014,162400,308211895,4960,4960,4960,4960,0
|
|
20241014,162300,308211895,4960,4960,4960,4960,0
|
|
20241014,162200,308211895,4960,4960,4960,4960,0
|
|
20241014,162100,308211895,4960,4960,4960,4960,0
|
|
20241014,162000,308211895,4960,4960,4960,4960,0
|
|
20241014,161900,308211895,4960,4960,4960,4960,0
|
|
20241014,161800,308211895,4960,4960,4960,4960,0
|
|
20241014,161700,308211895,4960,4960,4960,4960,0
|
|
20241014,161600,308211895,4960,4960,4960,4960,0
|
|
20241014,161500,308211895,4960,4960,4960,4960,0
|
|
20241014,161400,308211895,4960,4960,4960,4960,0
|
|
20241014,161300,308211895,4960,4960,4960,4960,0
|
|
20241014,161200,308211895,4960,4960,4960,4960,0
|
|
20241014,161100,308211895,4960,4960,4960,4960,0
|
|
20241014,161000,308211895,4960,4960,4960,4960,0
|
|
20241014,160900,308211895,4960,4960,4960,4960,0
|
|
20241014,160800,308211895,4960,4960,4960,4960,0
|
|
20241014,160700,308211895,4960,4960,4960,4960,0
|
|
20241014,160600,308211895,4960,4960,4960,4960,0
|
|
20241014,160500,308211895,4960,4960,4960,4960,0
|
|
20241014,160400,308211895,4960,4960,4960,4960,0
|
|
20241014,160300,308211895,4960,4960,4960,4960,0
|
|
20241014,160200,308211895,4960,4960,4960,4960,0
|
|
20241014,160100,308211895,4960,4960,4960,4960,0
|
|
20241014,160000,308211895,4960,4960,4960,4960,0
|
|
20241014,155900,308211895,4960,4960,4960,4960,0
|
|
20241014,155800,308211895,4960,4960,4960,4960,685
|
|
20241014,155700,308211895,4960,4960,4960,4960,0
|
|
20241014,155600,308211895,4960,4960,4960,4960,0
|
|
20241014,155500,308211895,4960,4960,4960,4960,0
|
|
20241014,155400,308211895,4960,4960,4960,4960,0
|
|
20241014,155300,308211895,4960,4960,4960,4960,0
|
|
20241014,155200,308211895,4960,4960,4960,4960,0
|
|
20241014,155100,308211895,4960,4960,4960,4960,0
|
|
20241014,155000,308211895,4960,4960,4960,4960,0
|
|
20241014,154900,308211895,4960,4960,4960,4960,0
|
|
20241014,154800,308211895,4960,4960,4960,4960,0
|
|
20241014,154700,308211895,4960,4960,4960,4960,0
|
|
20241014,154600,308211895,4960,4960,4960,4960,0
|
|
20241014,154500,308211895,4960,4960,4960,4960,0
|
|
20241014,154400,308211895,4960,4960,4960,4960,0
|
|
20241014,154300,308211895,4960,4960,4960,4960,0
|
|
20241014,154200,308211895,4960,4960,4960,4960,0
|
|
20241014,154100,308211895,4960,4960,4960,4960,0
|
|
20241014,154000,308211895,4960,4960,4960,4960,0
|
|
20241014,153900,308211895,4960,4960,4960,4960,0
|
|
20241014,153800,308211895,4960,4960,4960,4960,0
|
|
20241014,153700,308211895,4960,4960,4960,4960,0
|
|
20241014,153600,308211895,4960,4960,4960,4960,0
|
|
20241014,153500,308211895,4960,4960,4960,4960,0
|
|
20241014,153400,308211895,4960,4960,4960,4960,0
|
|
20241014,153300,308211895,4960,4960,4960,4960,0
|
|
20241014,153200,308211895,4960,4960,4960,4960,0
|
|
20241014,153100,308211895,4960,4960,4960,4960,0
|
|
20241014,153000,308211895,4960,4960,4960,4960,685
|
|
20241014,152900,304814295,4960,4960,4960,4960,0
|
|
20241014,152800,304814295,4960,4960,4960,4960,0
|
|
20241014,152700,304814295,4960,4960,4960,4960,0
|
|
20241014,152600,304814295,4960,4960,4960,4960,0
|
|
20241014,152500,304814295,4960,4960,4960,4960,0
|
|
20241014,152400,304814295,4960,4960,4960,4960,0
|
|
20241014,152300,304814295,4960,4960,4960,4960,0
|
|
20241014,152200,304814295,4960,4960,4960,4960,0
|
|
20241014,152100,304814295,4960,4960,4960,4960,0
|
|
20241014,152000,304814295,4960,4960,4960,4960,0
|
|
20241014,151900,304814295,4960,4955,4960,4955,309
|
|
20241014,151800,303283195,4955,4960,4960,4955,62
|
|
20241014,151700,302975975,4955,4960,4960,4955,13
|
|
20241014,151600,302911550,4955,4955,4960,4950,1008
|
|
20241014,151500,297916920,4950,4985,4985,4950,4608
|
|
20241014,151400,275065530,4985,4985,4985,4985,31
|
|
20241014,151300,274910995,4985,4985,4985,4985,0
|
|
20241014,151200,274910995,4985,4985,4985,4985,2
|
|
20241014,151100,274901025,4965,4970,4970,4965,102
|
|
20241014,151000,274394585,4985,4985,4985,4985,9
|
|
20241014,150900,274349720,4985,4985,4985,4985,57
|
|
20241014,150800,274065575,4985,4985,4985,4985,10
|
|
20241014,150700,274015725,4985,4985,4985,4975,6
|
|
20241014,150600,273985835,4980,4980,4980,4980,0
|
|
20241014,150500,273985835,4980,4980,4980,4980,180
|
|
20241014,150400,273089435,4980,4980,4980,4980,0
|
|
20241014,150300,273089435,4980,4965,4980,4965,34
|
|
20241014,150200,272920595,4980,4980,4980,4980,0
|
|
20241014,150100,272920595,4980,4980,4980,4980,0
|
|
20241014,150000,272920595,4980,4980,4980,4980,0
|
|
20241014,145900,272920595,4980,4980,4980,4980,0
|
|
20241014,145800,272920595,4980,4980,4980,4980,1
|
|
20241014,145700,272915615,4965,4965,4965,4965,0
|
|
20241014,145600,272915615,4965,4965,4965,4965,0
|
|
20241014,145500,272915615,4965,4965,4965,4965,0
|
|
20241014,145400,272915615,4965,4980,4980,4965,152
|
|
20241014,145300,272160785,4980,4980,4980,4980,0
|
|
20241014,145200,272160785,4980,4980,4980,4980,502
|
|
20241014,145100,269660825,4980,4980,4980,4980,0
|
|
20241014,145000,269660825,4980,4980,4980,4980,18
|
|
20241014,144900,269571185,4980,4970,4980,4970,73
|
|
20241014,144800,269208365,4980,4980,4980,4980,0
|
|
20241014,144700,269208365,4980,4965,4980,4965,930
|
|
20241014,144600,264590890,4965,4965,4965,4965,0
|
|
20241014,144500,264590890,4965,4965,4965,4965,0
|
|
20241014,144400,264590890,4965,4965,4965,4965,0
|
|
20241014,144300,264590890,4965,4960,4965,4960,27
|
|
20241014,144200,264456960,4960,4960,4960,4960,0
|
|
20241014,144100,264456960,4960,4960,4960,4960,20
|
|
20241014,144000,264357760,4960,4960,4960,4960,500
|
|
20241014,143900,261877760,4965,4965,4965,4965,0
|
|
20241014,143800,261877760,4965,4965,4965,4965,0
|
|
20241014,143700,261877760,4965,4965,4965,4965,0
|
|
20241014,143600,261877760,4965,4965,4965,4965,0
|
|
20241014,143500,261877760,4965,4965,4965,4965,0
|
|
20241014,143400,261877760,4965,4965,4965,4965,3
|
|
20241014,143300,261862865,4960,4960,4960,4960,0
|
|
20241014,143200,261862865,4960,4970,4970,4960,24
|
|
20241014,143100,261743795,4970,4970,4970,4960,24
|
|
20241014,143000,261624715,4960,4960,4960,4960,524
|
|
20241014,142900,259025675,4960,4960,4960,4960,280
|
|
20241014,142800,257636875,4960,4960,4960,4960,1
|
|
20241014,142700,257631915,4960,4960,4960,4960,60
|
|
20241014,142600,257334315,4965,4965,4965,4960,2151
|
|
20241014,142500,246663100,4965,4965,4965,4965,0
|
|
20241014,142400,246663100,4965,4965,4965,4965,0
|
|
20241014,142300,246663100,4965,4965,4965,4965,74
|
|
20241014,142200,246295690,4980,4980,4980,4980,1
|
|
20241014,142100,246290710,4980,4980,4980,4980,10
|
|
20241014,142000,246240910,4980,4980,4980,4980,0
|
|
20241014,141900,246240910,4980,4980,4980,4980,0
|
|
20241014,141800,246240910,4980,4980,4980,4980,0
|
|
20241014,141700,246240910,4980,4980,4980,4980,1
|
|
20241014,141600,246235930,4980,4980,4980,4980,0
|
|
20241014,141500,246235930,4980,4980,4980,4980,82
|
|
20241014,141400,245827570,4980,4980,4980,4980,0
|
|
20241014,141300,245827570,4980,4980,4980,4980,0
|
|
20241014,141200,245827570,4980,4980,4980,4980,0
|
|
20241014,141100,245827570,4980,4980,4980,4980,2
|
|
20241014,141000,245817610,4970,4970,4970,4970,0
|
|
20241014,140900,245817610,4970,4980,4980,4970,6
|
|
20241014,140800,245787740,4980,4980,4980,4980,0
|
|
20241014,140700,245787740,4980,4970,4980,4970,3
|
|
20241014,140600,245772820,4960,4960,4960,4960,0
|
|
20241014,140500,245772820,4960,4960,4960,4960,0
|
|
20241014,140400,245772820,4960,4970,4970,4960,982
|
|
20241014,140300,240892300,4970,4970,4970,4970,1
|
|
20241014,140200,240887330,4965,4965,4965,4965,0
|
|
20241014,140100,240887330,4965,4965,4965,4965,0
|
|
20241014,140000,240887330,4965,4965,4965,4965,18
|
|
20241014,135900,240797960,4960,4960,4960,4960,20
|
|
20241014,135800,240698760,4960,4960,4960,4960,0
|
|
20241014,135700,240698760,4960,4960,4960,4960,0
|
|
20241014,135600,240698760,4960,4960,4960,4960,0
|
|
20241014,135500,240698760,4960,4960,4960,4960,0
|
|
20241014,135400,240698760,4960,4965,4965,4955,3303
|
|
20241014,135300,224313085,4965,4965,4965,4965,88
|
|
20241014,135200,223876165,4965,4965,4965,4965,0
|
|
20241014,135100,223876165,4965,4965,4965,4965,0
|
|
20241014,135000,223876165,4965,4965,4965,4965,234
|
|
20241014,134900,222714355,4965,4965,4965,4965,0
|
|
20241014,134800,222714355,4965,4965,4965,4965,22
|
|
20241014,134700,222605125,4960,4960,4960,4960,14
|
|
20241014,134600,222535685,4965,4965,4965,4965,2
|
|
20241014,134500,222525755,4965,4965,4965,4965,4
|
|
20241014,134400,222505895,4970,4970,4970,4970,30
|
|
20241014,134300,222356795,4970,4970,4970,4970,0
|
|
20241014,134200,222356795,4970,4970,4970,4970,84
|
|
20241014,134100,221939315,4960,4960,4960,4960,0
|
|
20241014,134000,221939315,4960,4960,4960,4960,0
|
|
20241014,133900,221939315,4960,4960,4960,4960,29
|
|
20241014,133800,221795475,4970,4970,4970,4970,0
|
|
20241014,133700,221795475,4970,4970,4970,4970,0
|
|
20241014,133600,221795475,4970,4970,4970,4970,0
|
|
20241014,133500,221795475,4970,4970,4970,4970,0
|
|
20241014,133400,221795475,4970,4970,4970,4970,0
|
|
20241014,133300,221795475,4970,4970,4970,4970,0
|
|
20241014,133200,221795475,4970,4970,4970,4970,0
|
|
20241014,133100,221795475,4970,4970,4970,4970,2
|
|
20241014,133000,221785535,4970,4970,4970,4970,0
|
|
20241014,132900,221785535,4970,4970,4970,4970,0
|
|
20241014,132800,221785535,4970,4970,4970,4970,0
|
|
20241014,132700,221785535,4970,4970,4970,4970,0
|
|
20241014,132600,221785535,4970,4970,4970,4970,0
|
|
20241014,132500,221785535,4970,4970,4970,4970,0
|
|
20241014,132400,221785535,4970,4970,4970,4970,82
|
|
20241014,132300,221377995,4960,4960,4960,4960,0
|
|
20241014,132200,221377995,4960,4960,4960,4960,0
|
|
20241014,132100,221377995,4960,4960,4960,4960,560
|
|
20241014,132000,218600395,4965,4965,4965,4965,100
|
|
20241014,131900,218103895,4965,4965,4965,4965,100
|
|
20241014,131800,217607395,4965,4965,4965,4965,5
|
|
20241014,131700,217582570,4965,4965,4965,4965,10
|
|
20241014,131600,217532920,4965,4965,4965,4965,255
|
|
20241014,131500,216266845,4970,4970,4970,4970,1
|
|
20241014,131400,216261875,4965,4965,4965,4965,3
|
|
20241014,131300,216246980,4965,4965,4965,4965,5
|
|
20241014,131200,216222155,4970,4970,4970,4970,0
|
|
20241014,131100,216222155,4970,4970,4970,4970,0
|
|
20241014,131000,216222155,4970,4970,4970,4970,1
|
|
20241014,130900,216217185,4965,4965,4965,4965,125
|
|
20241014,130800,215596560,4970,4970,4970,4970,200
|
|
20241014,130700,214602560,4970,4970,4970,4970,500
|
|
20241014,130600,212117560,4970,4970,4970,4970,307
|
|
20241014,130500,210591770,4970,4970,4970,4970,0
|
|
20241014,130400,210591770,4970,4970,4970,4970,5
|
|
20241014,130300,210566920,4970,4960,4970,4960,400
|
|
20241014,130200,208579920,4965,4965,4965,4965,0
|
|
20241014,130100,208579920,4965,4965,4965,4965,0
|
|
20241014,130000,208579920,4965,4965,4965,4965,0
|
|
20241014,125900,208579920,4965,4965,4965,4965,93
|
|
20241014,125800,208118175,4965,4965,4965,4965,270
|
|
20241014,125700,206777625,4970,4975,4975,4970,735
|
|
20241014,125600,203124425,4980,4980,4980,4980,25
|
|
20241014,125500,202999925,4980,4980,4980,4980,0
|
|
20241014,125400,202999925,4980,4980,4980,4980,0
|
|
20241014,125300,202999925,4980,4980,4980,4980,0
|
|
20241014,125200,202999925,4980,4980,4980,4980,0
|
|
20241014,125100,202999925,4980,4975,4980,4975,12
|
|
20241014,125000,202940220,4980,4980,4980,4980,0
|
|
20241014,124900,202940220,4980,4980,4980,4980,1
|
|
20241014,124800,202935240,4970,4980,4980,4970,3
|
|
20241014,124700,202920310,4980,4980,4980,4980,0
|
|
20241014,124600,202920310,4980,4980,4980,4980,0
|
|
20241014,124500,202920310,4980,4980,4980,4980,1
|
|
20241014,124400,202915330,4975,4975,4975,4975,0
|
|
20241014,124300,202915330,4975,4980,4980,4975,183
|
|
20241014,124200,202004880,4980,4980,4980,4980,0
|
|
20241014,124100,202004880,4980,4980,4980,4980,0
|
|
20241014,124000,202004880,4980,4980,4980,4980,0
|
|
20241014,123900,202004880,4980,4980,4980,4980,143
|
|
20241014,123800,201292740,4985,4985,4985,4985,0
|
|
20241014,123700,201292740,4985,4985,4985,4985,0
|
|
20241014,123600,201292740,4985,4985,4985,4985,3
|
|
20241014,123500,201277785,4985,4985,4985,4985,0
|
|
20241014,123400,201277785,4985,4985,4985,4985,0
|
|
20241014,123300,201277785,4985,4985,4985,4985,3
|
|
20241014,123200,201262830,4990,4990,4990,4990,0
|
|
20241014,123100,201262830,4990,4990,4990,4990,0
|
|
20241014,123000,201262830,4990,4990,4990,4990,0
|
|
20241014,122900,201262830,4990,4990,4990,4990,0
|
|
20241014,122800,201262830,4990,4990,4990,4990,0
|
|
20241014,122700,201262830,4990,4990,4990,4990,0
|
|
20241014,122600,201262830,4990,4990,4990,4990,0
|
|
20241014,122500,201262830,4990,4990,4990,4990,0
|
|
20241014,122400,201262830,4990,4990,4990,4990,81
|
|
20241014,122300,200858640,4990,4990,4990,4990,0
|
|
20241014,122200,200858640,4990,4990,4990,4990,0
|
|
20241014,122100,200858640,4990,4990,4990,4990,0
|
|
20241014,122000,200858640,4990,4990,4990,4990,0
|
|
20241014,121900,200858640,4990,4990,4990,4990,3
|
|
20241014,121800,200843670,4985,4985,4985,4985,0
|
|
20241014,121700,200843670,4985,4985,4985,4985,0
|
|
20241014,121600,200843670,4985,4985,4985,4985,0
|
|
20241014,121500,200843670,4985,4985,4985,4985,0
|
|
20241014,121400,200843670,4985,4985,4985,4985,0
|
|
20241014,121300,200843670,4985,4985,4985,4985,18
|
|
20241014,121200,200753940,4985,4985,4985,4985,0
|
|
20241014,121100,200753940,4985,4985,4985,4985,0
|
|
20241014,121000,200753940,4985,4985,4985,4985,0
|
|
20241014,120900,200753940,4985,4985,4985,4985,0
|
|
20241014,120800,200753940,4985,4985,4985,4985,37
|
|
20241014,120700,200569495,4985,4985,4985,4985,1
|
|
20241014,120600,200564510,4985,4985,4985,4985,0
|
|
20241014,120500,200564510,4985,4985,4985,4985,0
|
|
20241014,120400,200564510,4985,4985,4985,4985,0
|
|
20241014,120300,200564510,4985,4985,4985,4985,10
|
|
20241014,120200,200514660,4985,4985,4985,4985,0
|
|
20241014,120100,200514660,4985,4985,4985,4985,0
|
|
20241014,120000,200514660,4985,4985,4985,4985,0
|
|
20241014,115900,200514660,4985,4985,4985,4985,25
|
|
20241014,115800,200390035,4985,4985,4985,4985,0
|
|
20241014,115700,200390035,4985,4990,4990,4985,2
|
|
20241014,115600,200380060,4995,4995,4995,4995,0
|
|
20241014,115500,200380060,4995,4995,4995,4995,0
|
|
20241014,115400,200380060,4995,4995,4995,4995,1
|
|
20241014,115300,200375065,4980,4980,4980,4980,0
|
|
20241014,115200,200375065,4980,4980,4980,4980,1242
|
|
20241014,115100,194189905,4985,4985,4985,4985,0
|
|
20241014,115000,194189905,4985,4985,4985,4985,0
|
|
20241014,114900,194189905,4985,4985,4985,4985,0
|
|
20241014,114800,194189905,4985,4985,4985,4985,210
|
|
20241014,114700,193143055,5000,5000,5000,5000,81
|
|
20241014,114600,192738055,5000,5000,5000,5000,0
|
|
20241014,114500,192738055,5000,5000,5000,5000,0
|
|
20241014,114400,192738055,5000,5000,5000,5000,30
|
|
20241014,114300,192588055,4985,4985,4985,4985,0
|
|
20241014,114200,192588055,4985,4985,4985,4985,0
|
|
20241014,114100,192588055,4985,4985,4985,4985,0
|
|
20241014,114000,192588055,4985,4985,4985,4985,524
|
|
20241014,113900,189975915,4980,4980,4980,4980,0
|
|
20241014,113800,189975915,4980,4980,4980,4980,0
|
|
20241014,113700,189975915,4980,4980,4980,4980,0
|
|
20241014,113600,189975915,4980,4980,4980,4980,12
|
|
20241014,113500,189916155,4980,4980,4980,4980,0
|
|
20241014,113400,189916155,4980,4980,4980,4980,20
|
|
20241014,113300,189816555,4980,4980,4980,4980,0
|
|
20241014,113200,189816555,4980,4980,4980,4980,0
|
|
20241014,113100,189816555,4980,4980,4980,4980,0
|
|
20241014,113000,189816555,4980,4980,4980,4980,0
|
|
20241014,112900,189816555,4980,4975,4980,4975,2
|
|
20241014,112800,189806600,4970,4970,4970,4970,0
|
|
20241014,112700,189806600,4970,4970,4970,4970,0
|
|
20241014,112600,189806600,4970,4970,4970,4970,30
|
|
20241014,112500,189657500,4970,4970,4970,4970,0
|
|
20241014,112400,189657500,4970,4970,4970,4970,0
|
|
20241014,112300,189657500,4970,4970,4970,4970,0
|
|
20241014,112200,189657500,4970,4970,4970,4970,0
|
|
20241014,112100,189657500,4970,4975,4975,4970,363
|
|
20241014,112000,187853340,4975,4975,4975,4975,0
|
|
20241014,111900,187853340,4975,4985,4985,4975,601
|
|
20241014,111800,184859805,4985,4985,4985,4985,0
|
|
20241014,111700,184859805,4985,4985,4985,4985,0
|
|
20241014,111600,184859805,4985,4985,4985,4985,285
|
|
20241014,111500,183439080,4985,4985,4985,4985,0
|
|
20241014,111400,183439080,4985,4985,4985,4985,0
|
|
20241014,111300,183439080,4985,4985,4985,4985,1
|
|
20241014,111200,183434095,4985,4985,4985,4985,0
|
|
20241014,111100,183434095,4985,4985,4985,4985,0
|
|
20241014,111000,183434095,4985,4990,4990,4985,247
|
|
20241014,110900,182202745,4990,4990,4990,4990,10
|
|
20241014,110800,182152845,4995,4995,4995,4995,0
|
|
20241014,110700,182152845,4995,4995,4995,4995,0
|
|
20241014,110600,182152845,4995,4995,4995,4995,0
|
|
20241014,110500,182152845,4995,4995,4995,4995,17
|
|
20241014,110400,182067930,4995,4995,4995,4995,0
|
|
20241014,110300,182067930,4995,4995,4995,4995,0
|
|
20241014,110200,182067930,4995,4995,4995,4995,0
|
|
20241014,110100,182067930,4995,4995,4995,4995,0
|
|
20241014,110000,182067930,4995,4995,4995,4995,999
|
|
20241014,105900,177077925,4990,4990,4990,4990,0
|
|
20241014,105800,177077925,4990,4990,4990,4990,0
|
|
20241014,105700,177077925,4990,4990,4990,4990,0
|
|
20241014,105600,177077925,4990,4990,4990,4990,0
|
|
20241014,105500,177077925,4990,4990,4990,4990,518
|
|
20241014,105400,174493105,5000,5000,5000,5000,80
|
|
20241014,105300,174093105,5000,5000,5000,5000,0
|
|
20241014,105200,174093105,5000,5000,5000,4990,25
|
|
20241014,105100,173968115,5000,5000,5000,5000,0
|
|
20241014,105000,173968115,5000,5000,5000,5000,0
|
|
20241014,104900,173968115,5000,5000,5000,5000,0
|
|
20241014,104800,173968115,5000,5000,5000,5000,0
|
|
20241014,104700,173968115,5000,5000,5000,5000,0
|
|
20241014,104600,173968115,5000,5000,5000,5000,0
|
|
20241014,104500,173968115,5000,5000,5000,5000,3
|
|
20241014,104400,173953115,5000,5000,5000,5000,1
|
|
20241014,104300,173948115,4995,4995,4995,4995,0
|
|
20241014,104200,173948115,4995,4995,4995,4995,0
|
|
20241014,104100,173948115,4995,4995,4995,4995,0
|
|
20241014,104000,173948115,4995,4995,4995,4995,507
|
|
20241014,103900,171415650,4990,4990,4990,4990,0
|
|
20241014,103800,171415650,4990,4990,4990,4990,0
|
|
20241014,103700,171415650,4990,4990,4990,4990,0
|
|
20241014,103600,171415650,4990,4990,4990,4990,4
|
|
20241014,103500,171395690,4990,4990,4990,4990,5
|
|
20241014,103400,171370740,4995,4995,4995,4995,1
|
|
20241014,103300,171365745,4995,4995,4995,4995,0
|
|
20241014,103200,171365745,4995,4995,4995,4995,540
|
|
20241014,103100,168668445,5000,5000,5000,5000,29
|
|
20241014,103000,168523445,5000,5000,5000,5000,0
|
|
20241014,102900,168523445,5000,5000,5000,5000,0
|
|
20241014,102800,168523445,5000,5000,5000,5000,0
|
|
20241014,102700,168523445,5000,5000,5000,5000,112
|
|
20241014,102600,167963445,5010,5010,5010,5010,0
|
|
20241014,102500,167963445,5010,5010,5010,5010,0
|
|
20241014,102400,167963445,5010,5010,5010,5010,0
|
|
20241014,102300,167963445,5010,5010,5010,5010,20
|
|
20241014,102200,167863245,5010,5010,5010,5010,1
|
|
20241014,102100,167858235,5010,5010,5010,5010,20
|
|
20241014,102000,167758035,4995,4995,4995,4995,0
|
|
20241014,101900,167758035,4995,4995,4995,4995,0
|
|
20241014,101800,167758035,4995,4995,4995,4995,1
|
|
20241014,101700,167753040,5020,5020,5020,5020,399
|
|
20241014,101600,165750060,4995,5010,5010,4995,953
|
|
20241014,101500,160988280,5010,5010,5010,5010,1
|
|
20241014,101400,160983270,5010,5010,5010,5010,0
|
|
20241014,101300,160983270,5010,5000,5010,4995,804
|
|
20241014,101200,156966455,4990,5030,5030,4990,6948
|
|
20241014,101100,122252810,5030,5030,5030,5030,1013
|
|
20241014,101000,117157420,5030,5030,5030,5030,87
|
|
20241014,100900,116719810,5030,5030,5030,5030,0
|
|
20241014,100800,116719810,5030,5030,5030,5030,0
|
|
20241014,100700,116719810,5030,5030,5030,5030,0
|
|
20241014,100600,116719810,5030,5030,5030,5030,410
|
|
20241014,100500,114657510,5030,5030,5030,5030,0
|
|
20241014,100400,114657510,5030,5030,5030,5030,87
|
|
20241014,100300,114219900,5030,5030,5030,5030,0
|
|
20241014,100200,114219900,5030,5030,5030,5030,33
|
|
20241014,100100,114053910,5030,5030,5030,5030,0
|
|
20241014,100000,114053910,5030,5030,5030,5030,0
|
|
20241014,095900,114053910,5030,5030,5030,5030,250
|
|
20241014,095800,112796410,5030,5030,5030,5030,0
|
|
20241014,095700,112796410,5030,5030,5030,5030,0
|
|
20241014,095600,112796410,5030,5030,5030,5030,0
|
|
20241014,095500,112796410,5030,5030,5030,5030,1
|
|
20241014,095400,112791380,5020,5020,5020,5020,0
|
|
20241014,095300,112791380,5020,5020,5020,5020,164
|
|
20241014,095200,111968100,5020,5020,5020,5020,0
|
|
20241014,095100,111968100,5020,5020,5020,5020,0
|
|
20241014,095000,111968100,5020,5020,5020,5020,0
|
|
20241014,094900,111968100,5020,5020,5020,5020,0
|
|
20241014,094800,111968100,5020,5020,5020,5020,0
|
|
20241014,094700,111968100,5020,5020,5020,5020,1014
|
|
20241014,094600,106877820,5030,5030,5030,5030,2
|
|
20241014,094500,106867760,5030,5040,5040,5030,135
|
|
20241014,094400,106188690,5040,5040,5040,5040,1
|
|
20241014,094300,106183650,5040,5040,5040,5040,0
|
|
20241014,094200,106183650,5040,5040,5040,5040,1520
|
|
20241014,094100,98522850,5040,5040,5040,5040,0
|
|
20241014,094000,98522850,5040,5040,5040,5040,88
|
|
20241014,093900,98079330,5020,5040,5040,5020,135
|
|
20241014,093800,97399110,5030,5030,5030,5030,815
|
|
20241014,093700,93299660,5030,5030,5030,5030,31
|
|
20241014,093600,93143730,5030,5030,5030,5030,300
|
|
20241014,093500,91634730,5020,5020,5020,5020,0
|
|
20241014,093400,91634730,5020,5020,5020,5020,0
|
|
20241014,093300,91634730,5020,5020,5020,5020,0
|
|
20241014,093200,91634730,5020,5020,5020,5020,0
|
|
20241014,093100,91634730,5020,5020,5020,5020,270
|
|
20241014,093000,90279330,5000,5000,5000,5000,0
|
|
20241014,092900,90279330,5000,5020,5020,5000,4801
|
|
20241014,092800,66261240,5030,5030,5030,5030,400
|
|
20241014,092700,64249240,5030,5030,5030,5030,0
|
|
20241014,092600,64249240,5030,5050,5050,5030,398
|
|
20241014,092500,62247280,5040,5040,5040,5040,1000
|
|
20241014,092400,57207280,5050,5050,5050,5050,454
|
|
20241014,092300,54914580,5040,5040,5040,5040,628
|
|
20241014,092200,51749460,5030,5030,5030,5030,1177
|
|
20241014,092100,45829150,5030,5030,5030,5030,1
|
|
20241014,092000,45824120,5000,5000,5000,5000,0
|
|
20241014,091900,45824120,5000,5000,5000,5000,0
|
|
20241014,091800,45824120,5000,5000,5000,5000,0
|
|
20241014,091700,45824120,5000,5000,5000,5000,0
|
|
20241014,091600,45824120,5000,5000,5000,5000,0
|
|
20241014,091500,45824120,5000,5010,5010,5000,1600
|
|
20241014,091400,37823830,5040,5040,5040,5040,1
|
|
20241014,091300,37818790,5040,5040,5040,5040,100
|
|
20241014,091200,37314790,5060,5000,5060,5000,4487
|
|
20241014,091100,14830250,4995,4970,4995,4970,68
|
|
20241014,091000,14491640,4960,4960,4960,4960,563
|
|
20241014,090900,11699160,4955,4965,4965,4955,1508
|
|
20241014,090800,4224220,4950,4950,4950,4950,0
|
|
20241014,090700,4224220,4950,4950,4950,4950,0
|
|
20241014,090600,4224220,4950,4970,4970,4950,280
|
|
20241014,090500,2836910,4970,5000,5010,4970,264
|
|
20241014,090400,1521090,5010,5010,5010,5010,0
|
|
20241014,090300,1521090,5010,5010,5010,5010,0
|
|
20241014,090200,1521090,5010,5010,5010,5010,1
|
|
20241014,090100,1516080,4985,4985,4985,4985,0
|
|
20241014,090000,1516080,4985,5030,5030,4985,303
|