691 lines
33 KiB
CSV
691 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,202800,344284975,4945,4945,4945,4945,1079
|
|
20241015,202700,344284975,4945,4945,4945,4945,0
|
|
20241015,202600,344284975,4945,4945,4945,4945,0
|
|
20241015,202500,344284975,4945,4945,4945,4945,0
|
|
20241015,202400,344284975,4945,4945,4945,4945,0
|
|
20241015,202300,344284975,4945,4945,4945,4945,0
|
|
20241015,202200,344284975,4945,4945,4945,4945,0
|
|
20241015,202100,344284975,4945,4945,4945,4945,0
|
|
20241015,202000,344284975,4945,4945,4945,4945,0
|
|
20241015,201900,344284975,4945,4945,4945,4945,0
|
|
20241015,201800,344284975,4945,4945,4945,4945,0
|
|
20241015,201700,344284975,4945,4945,4945,4945,0
|
|
20241015,201600,344284975,4945,4945,4945,4945,0
|
|
20241015,201500,344284975,4945,4945,4945,4945,0
|
|
20241015,201400,344284975,4945,4945,4945,4945,0
|
|
20241015,201300,344284975,4945,4945,4945,4945,0
|
|
20241015,201200,344284975,4945,4945,4945,4945,0
|
|
20241015,201100,344284975,4945,4945,4945,4945,0
|
|
20241015,201000,344284975,4945,4945,4945,4945,0
|
|
20241015,200900,344284975,4945,4945,4945,4945,0
|
|
20241015,200800,344284975,4945,4945,4945,4945,0
|
|
20241015,200700,344284975,4945,4945,4945,4945,0
|
|
20241015,200600,344284975,4945,4945,4945,4945,0
|
|
20241015,200500,344284975,4945,4945,4945,4945,0
|
|
20241015,200400,344284975,4945,4945,4945,4945,0
|
|
20241015,200300,344284975,4945,4945,4945,4945,0
|
|
20241015,200200,344284975,4945,4945,4945,4945,0
|
|
20241015,200100,344284975,4945,4945,4945,4945,0
|
|
20241015,200000,344284975,4945,4945,4945,4945,0
|
|
20241015,195900,344284975,4945,4945,4945,4945,0
|
|
20241015,195800,344284975,4945,4945,4945,4945,1079
|
|
20241015,195700,344284975,4945,4945,4945,4945,0
|
|
20241015,195600,344284975,4945,4945,4945,4945,0
|
|
20241015,195500,344284975,4945,4945,4945,4945,0
|
|
20241015,195400,344284975,4945,4945,4945,4945,0
|
|
20241015,195300,344284975,4945,4945,4945,4945,0
|
|
20241015,195200,344284975,4945,4945,4945,4945,0
|
|
20241015,195100,344284975,4945,4945,4945,4945,0
|
|
20241015,195000,344284975,4945,4945,4945,4945,0
|
|
20241015,194900,344284975,4945,4945,4945,4945,0
|
|
20241015,194800,344284975,4945,4945,4945,4945,0
|
|
20241015,194700,344284975,4945,4945,4945,4945,0
|
|
20241015,194600,344284975,4945,4945,4945,4945,0
|
|
20241015,194500,344284975,4945,4945,4945,4945,0
|
|
20241015,194400,344284975,4945,4945,4945,4945,0
|
|
20241015,194300,344284975,4945,4945,4945,4945,0
|
|
20241015,194200,344284975,4945,4945,4945,4945,0
|
|
20241015,194100,344284975,4945,4945,4945,4945,0
|
|
20241015,194000,344284975,4945,4945,4945,4945,0
|
|
20241015,193900,344284975,4945,4945,4945,4945,0
|
|
20241015,193800,344284975,4945,4945,4945,4945,0
|
|
20241015,193700,344284975,4945,4945,4945,4945,0
|
|
20241015,193600,344284975,4945,4945,4945,4945,0
|
|
20241015,193500,344284975,4945,4945,4945,4945,0
|
|
20241015,193400,344284975,4945,4945,4945,4945,0
|
|
20241015,193300,344284975,4945,4945,4945,4945,0
|
|
20241015,193200,344284975,4945,4945,4945,4945,0
|
|
20241015,193100,344284975,4945,4945,4945,4945,0
|
|
20241015,193000,344284975,4945,4945,4945,4945,0
|
|
20241015,192900,344284975,4945,4945,4945,4945,0
|
|
20241015,192800,344284975,4945,4945,4945,4945,1079
|
|
20241015,192700,344284975,4945,4945,4945,4945,0
|
|
20241015,192600,344284975,4945,4945,4945,4945,0
|
|
20241015,192500,344284975,4945,4945,4945,4945,0
|
|
20241015,192400,344284975,4945,4945,4945,4945,0
|
|
20241015,192300,344284975,4945,4945,4945,4945,0
|
|
20241015,192200,344284975,4945,4945,4945,4945,0
|
|
20241015,192100,344284975,4945,4945,4945,4945,0
|
|
20241015,192000,344284975,4945,4945,4945,4945,0
|
|
20241015,191900,344284975,4945,4945,4945,4945,0
|
|
20241015,191800,344284975,4945,4945,4945,4945,0
|
|
20241015,191700,344284975,4945,4945,4945,4945,0
|
|
20241015,191600,344284975,4945,4945,4945,4945,0
|
|
20241015,191500,344284975,4945,4945,4945,4945,0
|
|
20241015,191400,344284975,4945,4945,4945,4945,0
|
|
20241015,191300,344284975,4945,4945,4945,4945,0
|
|
20241015,191200,344284975,4945,4945,4945,4945,0
|
|
20241015,191100,344284975,4945,4945,4945,4945,0
|
|
20241015,191000,344284975,4945,4945,4945,4945,0
|
|
20241015,190900,344284975,4945,4945,4945,4945,0
|
|
20241015,190800,344284975,4945,4945,4945,4945,0
|
|
20241015,190700,344284975,4945,4945,4945,4945,0
|
|
20241015,190600,344284975,4945,4945,4945,4945,0
|
|
20241015,190500,344284975,4945,4945,4945,4945,0
|
|
20241015,190400,344284975,4945,4945,4945,4945,0
|
|
20241015,190300,344284975,4945,4945,4945,4945,0
|
|
20241015,190200,344284975,4945,4945,4945,4945,0
|
|
20241015,190100,344284975,4945,4945,4945,4945,0
|
|
20241015,190000,344284975,4945,4945,4945,4945,0
|
|
20241015,185900,344284975,4945,4945,4945,4945,0
|
|
20241015,185800,344284975,4945,4945,4945,4945,1079
|
|
20241015,185700,344284975,4945,4945,4945,4945,0
|
|
20241015,185600,344284975,4945,4945,4945,4945,0
|
|
20241015,185500,344284975,4945,4945,4945,4945,0
|
|
20241015,185400,344284975,4945,4945,4945,4945,0
|
|
20241015,185300,344284975,4945,4945,4945,4945,0
|
|
20241015,185200,344284975,4945,4945,4945,4945,0
|
|
20241015,185100,344284975,4945,4945,4945,4945,0
|
|
20241015,185000,344284975,4945,4945,4945,4945,0
|
|
20241015,184900,344284975,4945,4945,4945,4945,0
|
|
20241015,184800,344284975,4945,4945,4945,4945,0
|
|
20241015,184700,344284975,4945,4945,4945,4945,0
|
|
20241015,184600,344284975,4945,4945,4945,4945,0
|
|
20241015,184500,344284975,4945,4945,4945,4945,0
|
|
20241015,184400,344284975,4945,4945,4945,4945,0
|
|
20241015,184300,344284975,4945,4945,4945,4945,0
|
|
20241015,184200,344284975,4945,4945,4945,4945,0
|
|
20241015,184100,344284975,4945,4945,4945,4945,0
|
|
20241015,184000,344284975,4945,4945,4945,4945,0
|
|
20241015,183900,344284975,4945,4945,4945,4945,0
|
|
20241015,183800,344284975,4945,4945,4945,4945,0
|
|
20241015,183700,344284975,4945,4945,4945,4945,0
|
|
20241015,183600,344284975,4945,4945,4945,4945,0
|
|
20241015,183500,344284975,4945,4945,4945,4945,0
|
|
20241015,183400,344284975,4945,4945,4945,4945,0
|
|
20241015,183300,344284975,4945,4945,4945,4945,0
|
|
20241015,183200,344284975,4945,4945,4945,4945,0
|
|
20241015,183100,344284975,4945,4945,4945,4945,0
|
|
20241015,183000,344284975,4945,4945,4945,4945,0
|
|
20241015,182900,344284975,4945,4945,4945,4945,0
|
|
20241015,182800,344284975,4945,4945,4945,4945,1079
|
|
20241015,182700,344284975,4945,4945,4945,4945,0
|
|
20241015,182600,344284975,4945,4945,4945,4945,0
|
|
20241015,182500,344284975,4945,4945,4945,4945,0
|
|
20241015,182400,344284975,4945,4945,4945,4945,0
|
|
20241015,182300,344284975,4945,4945,4945,4945,0
|
|
20241015,182200,344284975,4945,4945,4945,4945,0
|
|
20241015,182100,344284975,4945,4945,4945,4945,0
|
|
20241015,182000,344284975,4945,4945,4945,4945,0
|
|
20241015,181900,344284975,4945,4945,4945,4945,0
|
|
20241015,181800,344284975,4945,4945,4945,4945,0
|
|
20241015,181700,344284975,4945,4945,4945,4945,0
|
|
20241015,181600,344284975,4945,4945,4945,4945,0
|
|
20241015,181500,344284975,4945,4945,4945,4945,0
|
|
20241015,181400,344284975,4945,4945,4945,4945,0
|
|
20241015,181300,344284975,4945,4945,4945,4945,0
|
|
20241015,181200,344284975,4945,4945,4945,4945,0
|
|
20241015,181100,344284975,4945,4945,4945,4945,0
|
|
20241015,181000,344284975,4945,4945,4945,4945,0
|
|
20241015,180900,344284975,4945,4945,4945,4945,0
|
|
20241015,180800,344284975,4945,4945,4945,4945,0
|
|
20241015,180700,344284975,4945,4945,4945,4945,0
|
|
20241015,180600,344284975,4945,4945,4945,4945,0
|
|
20241015,180500,344284975,4945,4945,4945,4945,0
|
|
20241015,180400,344284975,4945,4945,4945,4945,0
|
|
20241015,180300,344284975,4945,4945,4945,4945,0
|
|
20241015,180200,344284975,4945,4945,4945,4945,0
|
|
20241015,180100,344284975,4945,4945,4945,4945,0
|
|
20241015,180000,344284975,4945,4945,4945,4945,0
|
|
20241015,175900,344284975,4945,4945,4945,4945,0
|
|
20241015,175800,344284975,4945,4945,4945,4945,1079
|
|
20241015,175700,344284975,4945,4945,4945,4945,0
|
|
20241015,175600,344284975,4945,4945,4945,4945,0
|
|
20241015,175500,344284975,4945,4945,4945,4945,0
|
|
20241015,175400,344284975,4945,4945,4945,4945,0
|
|
20241015,175300,344284975,4945,4945,4945,4945,0
|
|
20241015,175200,344284975,4945,4945,4945,4945,0
|
|
20241015,175100,344284975,4945,4945,4945,4945,0
|
|
20241015,175000,344284975,4945,4945,4945,4945,0
|
|
20241015,174900,344284975,4945,4945,4945,4945,0
|
|
20241015,174800,344284975,4945,4945,4945,4945,0
|
|
20241015,174700,344284975,4945,4945,4945,4945,0
|
|
20241015,174600,344284975,4945,4945,4945,4945,0
|
|
20241015,174500,344284975,4945,4945,4945,4945,0
|
|
20241015,174400,344284975,4945,4945,4945,4945,0
|
|
20241015,174300,344284975,4945,4945,4945,4945,0
|
|
20241015,174200,344284975,4945,4945,4945,4945,0
|
|
20241015,174100,344284975,4945,4945,4945,4945,0
|
|
20241015,174000,344284975,4945,4945,4945,4945,0
|
|
20241015,173900,344284975,4945,4945,4945,4945,0
|
|
20241015,173800,344284975,4945,4945,4945,4945,0
|
|
20241015,173700,344284975,4945,4945,4945,4945,0
|
|
20241015,173600,344284975,4945,4945,4945,4945,0
|
|
20241015,173500,344284975,4945,4945,4945,4945,0
|
|
20241015,173400,344284975,4945,4945,4945,4945,0
|
|
20241015,173300,344284975,4945,4945,4945,4945,0
|
|
20241015,173200,344284975,4945,4945,4945,4945,0
|
|
20241015,173100,344284975,4945,4945,4945,4945,0
|
|
20241015,173000,344284975,4945,4945,4945,4945,0
|
|
20241015,172900,344284975,4945,4945,4945,4945,0
|
|
20241015,172800,344284975,4945,4945,4945,4945,1079
|
|
20241015,172700,344284975,4945,4945,4945,4945,0
|
|
20241015,172600,344284975,4945,4945,4945,4945,0
|
|
20241015,172500,344284975,4945,4945,4945,4945,0
|
|
20241015,172400,344284975,4945,4945,4945,4945,0
|
|
20241015,172300,344284975,4945,4945,4945,4945,0
|
|
20241015,172200,344284975,4945,4945,4945,4945,0
|
|
20241015,172100,344284975,4945,4945,4945,4945,0
|
|
20241015,172000,344284975,4945,4945,4945,4945,0
|
|
20241015,171900,344284975,4945,4945,4945,4945,0
|
|
20241015,171800,344284975,4945,4945,4945,4945,0
|
|
20241015,171700,344284975,4945,4945,4945,4945,0
|
|
20241015,171600,344284975,4945,4945,4945,4945,0
|
|
20241015,171500,344284975,4945,4945,4945,4945,0
|
|
20241015,171400,344284975,4945,4945,4945,4945,0
|
|
20241015,171300,344284975,4945,4945,4945,4945,0
|
|
20241015,171200,344284975,4945,4945,4945,4945,0
|
|
20241015,171100,344284975,4945,4945,4945,4945,0
|
|
20241015,171000,344284975,4945,4945,4945,4945,0
|
|
20241015,170900,344284975,4945,4945,4945,4945,0
|
|
20241015,170800,344284975,4945,4945,4945,4945,0
|
|
20241015,170700,344284975,4945,4945,4945,4945,0
|
|
20241015,170600,344284975,4945,4945,4945,4945,0
|
|
20241015,170500,344284975,4945,4945,4945,4945,0
|
|
20241015,170400,344284975,4945,4945,4945,4945,0
|
|
20241015,170300,344284975,4945,4945,4945,4945,0
|
|
20241015,170200,344284975,4945,4945,4945,4945,0
|
|
20241015,170100,344284975,4945,4945,4945,4945,0
|
|
20241015,170000,344284975,4945,4945,4945,4945,0
|
|
20241015,165900,344284975,4945,4945,4945,4945,0
|
|
20241015,165800,344284975,4945,4945,4945,4945,1079
|
|
20241015,165700,344284975,4945,4945,4945,4945,0
|
|
20241015,165600,344284975,4945,4945,4945,4945,0
|
|
20241015,165500,344284975,4945,4945,4945,4945,0
|
|
20241015,165400,344284975,4945,4945,4945,4945,0
|
|
20241015,165300,344284975,4945,4945,4945,4945,0
|
|
20241015,165200,344284975,4945,4945,4945,4945,0
|
|
20241015,165100,344284975,4945,4945,4945,4945,0
|
|
20241015,165000,344284975,4945,4945,4945,4945,0
|
|
20241015,164900,344284975,4945,4945,4945,4945,0
|
|
20241015,164800,344284975,4945,4945,4945,4945,0
|
|
20241015,164700,344284975,4945,4945,4945,4945,0
|
|
20241015,164600,344284975,4945,4945,4945,4945,0
|
|
20241015,164500,344284975,4945,4945,4945,4945,0
|
|
20241015,164400,344284975,4945,4945,4945,4945,0
|
|
20241015,164300,344284975,4945,4945,4945,4945,0
|
|
20241015,164200,344284975,4945,4945,4945,4945,0
|
|
20241015,164100,344284975,4945,4945,4945,4945,0
|
|
20241015,164000,344284975,4945,4945,4945,4945,0
|
|
20241015,163900,344284975,4945,4945,4945,4945,0
|
|
20241015,163800,344284975,4945,4945,4945,4945,0
|
|
20241015,163700,344284975,4945,4945,4945,4945,0
|
|
20241015,163600,344284975,4945,4945,4945,4945,0
|
|
20241015,163500,344284975,4945,4945,4945,4945,0
|
|
20241015,163400,344284975,4945,4945,4945,4945,0
|
|
20241015,163300,344284975,4945,4945,4945,4945,0
|
|
20241015,163200,344284975,4945,4945,4945,4945,0
|
|
20241015,163100,344284975,4945,4945,4945,4945,0
|
|
20241015,163000,344284975,4945,4945,4945,4945,0
|
|
20241015,162900,344284975,4945,4945,4945,4945,0
|
|
20241015,162800,344284975,4945,4945,4945,4945,1079
|
|
20241015,162700,344284975,4945,4945,4945,4945,0
|
|
20241015,162600,344284975,4945,4945,4945,4945,0
|
|
20241015,162500,344284975,4945,4945,4945,4945,0
|
|
20241015,162400,344284975,4945,4945,4945,4945,0
|
|
20241015,162300,344284975,4945,4945,4945,4945,0
|
|
20241015,162200,344284975,4945,4945,4945,4945,0
|
|
20241015,162100,344284975,4945,4945,4945,4945,0
|
|
20241015,162000,344284975,4945,4945,4945,4945,0
|
|
20241015,161900,344284975,4945,4945,4945,4945,0
|
|
20241015,161800,344284975,4945,4945,4945,4945,0
|
|
20241015,161700,344284975,4945,4945,4945,4945,0
|
|
20241015,161600,344284975,4945,4945,4945,4945,0
|
|
20241015,161500,344284975,4945,4945,4945,4945,0
|
|
20241015,161400,344284975,4945,4945,4945,4945,0
|
|
20241015,161300,344284975,4945,4945,4945,4945,0
|
|
20241015,161200,344284975,4945,4945,4945,4945,0
|
|
20241015,161100,344284975,4945,4945,4945,4945,0
|
|
20241015,161000,344284975,4945,4945,4945,4945,0
|
|
20241015,160900,344284975,4945,4945,4945,4945,0
|
|
20241015,160800,344284975,4945,4945,4945,4945,0
|
|
20241015,160700,344284975,4945,4945,4945,4945,0
|
|
20241015,160600,344284975,4945,4945,4945,4945,0
|
|
20241015,160500,344284975,4945,4945,4945,4945,0
|
|
20241015,160400,344284975,4945,4945,4945,4945,0
|
|
20241015,160300,344284975,4945,4945,4945,4945,0
|
|
20241015,160200,344284975,4945,4945,4945,4945,0
|
|
20241015,160100,344284975,4945,4945,4945,4945,0
|
|
20241015,160000,344284975,4945,4945,4945,4945,0
|
|
20241015,155900,344284975,4945,4945,4945,4945,0
|
|
20241015,155800,344284975,4945,4945,4945,4945,1079
|
|
20241015,155700,344284975,4945,4945,4945,4945,0
|
|
20241015,155600,344284975,4945,4945,4945,4945,0
|
|
20241015,155500,344284975,4945,4945,4945,4945,0
|
|
20241015,155400,344284975,4945,4945,4945,4945,0
|
|
20241015,155300,344284975,4945,4945,4945,4945,0
|
|
20241015,155200,344284975,4945,4945,4945,4945,0
|
|
20241015,155100,344284975,4945,4945,4945,4945,0
|
|
20241015,155000,344284975,4945,4945,4945,4945,0
|
|
20241015,154900,344284975,4945,4945,4945,4945,0
|
|
20241015,154800,344284975,4945,4945,4945,4945,0
|
|
20241015,154700,344284975,4945,4945,4945,4945,0
|
|
20241015,154600,344284975,4945,4945,4945,4945,0
|
|
20241015,154500,344284975,4945,4945,4945,4945,0
|
|
20241015,154400,344284975,4945,4945,4945,4945,0
|
|
20241015,154300,344284975,4945,4945,4945,4945,0
|
|
20241015,154200,344284975,4945,4945,4945,4945,0
|
|
20241015,154100,344284975,4945,4945,4945,4945,0
|
|
20241015,154000,344284975,4945,4945,4945,4945,0
|
|
20241015,153900,344284975,4945,4945,4945,4945,0
|
|
20241015,153800,344284975,4945,4945,4945,4945,0
|
|
20241015,153700,344284975,4945,4945,4945,4945,0
|
|
20241015,153600,344284975,4945,4945,4945,4945,0
|
|
20241015,153500,344284975,4945,4945,4945,4945,0
|
|
20241015,153400,344284975,4945,4945,4945,4945,0
|
|
20241015,153300,344284975,4945,4945,4945,4945,0
|
|
20241015,153200,344284975,4945,4945,4945,4945,0
|
|
20241015,153100,344284975,4945,4945,4945,4945,0
|
|
20241015,153000,344284975,4945,4945,4945,4945,1079
|
|
20241015,152900,338949320,4950,4950,4950,4950,0
|
|
20241015,152800,338949320,4950,4950,4950,4950,0
|
|
20241015,152700,338949320,4950,4950,4950,4950,0
|
|
20241015,152600,338949320,4950,4950,4950,4950,0
|
|
20241015,152500,338949320,4950,4950,4950,4950,0
|
|
20241015,152400,338949320,4950,4950,4950,4950,0
|
|
20241015,152300,338949320,4950,4950,4950,4950,0
|
|
20241015,152200,338949320,4950,4950,4950,4950,0
|
|
20241015,152100,338949320,4950,4950,4950,4950,0
|
|
20241015,152000,338949320,4950,4950,4950,4950,0
|
|
20241015,151900,338949320,4950,4955,4955,4950,105
|
|
20241015,151800,338429560,4950,4950,4955,4950,160
|
|
20241015,151700,337637555,4960,4960,4960,4960,21
|
|
20241015,151600,337533395,4950,4950,4950,4950,100
|
|
20241015,151500,337038395,4955,4955,4955,4955,33
|
|
20241015,151400,336874880,4960,4950,4960,4945,204
|
|
20241015,151300,335866040,4945,4945,4960,4945,204
|
|
20241015,151200,334857175,4945,4960,4960,4945,350
|
|
20241015,151100,333124655,4960,4960,4960,4960,51
|
|
20241015,151000,332871695,4960,4960,4960,4960,0
|
|
20241015,150900,332871695,4960,4960,4960,4960,10
|
|
20241015,150800,332822095,4960,4960,4960,4960,0
|
|
20241015,150700,332822095,4960,4960,4960,4960,0
|
|
20241015,150600,332822095,4960,4960,4960,4960,0
|
|
20241015,150500,332822095,4960,4955,4960,4955,63
|
|
20241015,150400,332509920,4950,4950,4950,4950,4
|
|
20241015,150300,332490120,4955,4955,4955,4955,13
|
|
20241015,150200,332425705,4955,4955,4955,4955,20
|
|
20241015,150100,332326605,4955,4955,4955,4955,0
|
|
20241015,150000,332326605,4955,4955,4955,4955,0
|
|
20241015,145900,332326605,4955,4955,4955,4955,0
|
|
20241015,145800,332326605,4955,4955,4955,4955,6
|
|
20241015,145700,332296875,4950,4950,4950,4950,0
|
|
20241015,145600,332296875,4950,4950,4950,4950,0
|
|
20241015,145500,332296875,4950,4950,4950,4950,0
|
|
20241015,145400,332296875,4950,4950,4950,4950,520
|
|
20241015,145300,329722875,4960,4960,4960,4960,2
|
|
20241015,145200,329712955,4950,4955,4955,4950,500
|
|
20241015,145100,327237285,4960,4960,4960,4960,100
|
|
20241015,145000,326741285,4960,4960,4960,4960,0
|
|
20241015,144900,326741285,4960,4960,4960,4960,0
|
|
20241015,144800,326741285,4960,4960,4960,4960,0
|
|
20241015,144700,326741285,4960,4960,4960,4960,10
|
|
20241015,144600,326691685,4960,4960,4960,4960,2
|
|
20241015,144500,326681765,4960,4955,4960,4955,90
|
|
20241015,144400,326235805,4950,4950,4950,4950,0
|
|
20241015,144300,326235805,4950,4950,4950,4950,0
|
|
20241015,144200,326235805,4950,4950,4950,4950,0
|
|
20241015,144100,326235805,4950,4950,4950,4950,45
|
|
20241015,144000,326013055,4950,4950,4950,4950,66
|
|
20241015,143900,325686355,4950,4950,4950,4950,0
|
|
20241015,143800,325686355,4950,4950,4950,4950,0
|
|
20241015,143700,325686355,4950,4950,4950,4950,0
|
|
20241015,143600,325686355,4950,4950,4950,4950,0
|
|
20241015,143500,325686355,4950,4950,4950,4950,0
|
|
20241015,143400,325686355,4950,4950,4950,4950,188
|
|
20241015,143300,324755755,4950,4950,4950,4950,0
|
|
20241015,143200,324755755,4950,4950,4950,4950,0
|
|
20241015,143100,324755755,4950,4950,4950,4950,1636
|
|
20241015,143000,316657555,4960,4960,4960,4960,0
|
|
20241015,142900,316657555,4960,4960,4960,4960,0
|
|
20241015,142800,316657555,4960,4960,4960,4960,0
|
|
20241015,142700,316657555,4960,4960,4960,4960,0
|
|
20241015,142600,316657555,4960,4960,4960,4960,0
|
|
20241015,142500,316657555,4960,4960,4960,4960,0
|
|
20241015,142400,316657555,4960,4960,4960,4960,0
|
|
20241015,142300,316657555,4960,4960,4960,4960,30
|
|
20241015,142200,316508755,4960,4960,4960,4960,0
|
|
20241015,142100,316508755,4960,4960,4960,4960,0
|
|
20241015,142000,316508755,4960,4960,4960,4960,0
|
|
20241015,141900,316508755,4960,4960,4960,4960,0
|
|
20241015,141800,316508755,4960,4960,4960,4960,0
|
|
20241015,141700,316508755,4960,4960,4960,4960,2
|
|
20241015,141600,316498835,4950,4955,4955,4950,600
|
|
20241015,141500,313528800,4960,4960,4960,4960,18
|
|
20241015,141400,313439520,4960,4955,4960,4955,196
|
|
20241015,141300,312468330,4955,4955,4955,4955,0
|
|
20241015,141200,312468330,4955,4955,4955,4955,0
|
|
20241015,141100,312468330,4955,4955,4955,4955,0
|
|
20241015,141000,312468330,4955,4955,4955,4955,2
|
|
20241015,140900,312458420,4945,4945,4945,4945,0
|
|
20241015,140800,312458420,4945,4945,4945,4945,0
|
|
20241015,140700,312458420,4945,4945,4945,4945,0
|
|
20241015,140600,312458420,4945,4945,4945,4945,0
|
|
20241015,140500,312458420,4945,4945,4945,4945,0
|
|
20241015,140400,312458420,4945,4945,4945,4945,4
|
|
20241015,140300,312438640,4950,4950,4950,4950,0
|
|
20241015,140200,312438640,4950,4950,4950,4950,0
|
|
20241015,140100,312438640,4950,4950,4950,4950,0
|
|
20241015,140000,312438640,4950,4950,4950,4950,0
|
|
20241015,135900,312438640,4950,4950,4950,4950,0
|
|
20241015,135800,312438640,4950,4950,4950,4950,0
|
|
20241015,135700,312438640,4950,4950,4950,4950,0
|
|
20241015,135600,312438640,4950,4950,4950,4950,0
|
|
20241015,135500,312438640,4950,4950,4950,4950,224
|
|
20241015,135400,311329840,4960,4960,4960,4960,159
|
|
20241015,135300,310541200,4960,4960,4960,4960,81
|
|
20241015,135200,310139440,4960,4960,4960,4960,0
|
|
20241015,135100,310139440,4960,4960,4960,4960,1
|
|
20241015,135000,310134480,4955,4955,4955,4955,5
|
|
20241015,134900,310109705,4955,4955,4955,4955,0
|
|
20241015,134800,310109705,4955,4955,4955,4955,0
|
|
20241015,134700,310109705,4955,4955,4955,4955,0
|
|
20241015,134600,310109705,4955,4955,4955,4955,0
|
|
20241015,134500,310109705,4955,4955,4955,4955,34
|
|
20241015,134400,309941235,4950,4950,4950,4950,0
|
|
20241015,134300,309941235,4950,4950,4950,4950,562
|
|
20241015,134200,307159335,4950,4950,4950,4950,19
|
|
20241015,134100,307065285,4950,4950,4950,4950,1
|
|
20241015,134000,307060335,4950,4950,4950,4950,0
|
|
20241015,133900,307060335,4950,4950,4950,4950,97
|
|
20241015,133800,306580185,4950,4950,4950,4950,10
|
|
20241015,133700,306530685,4950,4950,4950,4950,2
|
|
20241015,133600,306520785,4950,4950,4950,4950,6
|
|
20241015,133500,306491085,4950,4950,4950,4950,25
|
|
20241015,133400,306367335,4950,4950,4950,4950,2
|
|
20241015,133300,306357435,4950,4950,4950,4950,258
|
|
20241015,133200,305080335,4950,4950,4950,4950,2
|
|
20241015,133100,305070435,4950,4950,4950,4950,0
|
|
20241015,133000,305070435,4950,4950,4950,4950,0
|
|
20241015,132900,305070435,4950,4950,4950,4950,0
|
|
20241015,132800,305070435,4950,4950,4950,4950,0
|
|
20241015,132700,305070435,4950,4950,4950,4950,0
|
|
20241015,132600,305070435,4950,4950,4950,4950,0
|
|
20241015,132500,305070435,4950,4950,4950,4950,0
|
|
20241015,132400,305070435,4950,4950,4950,4950,0
|
|
20241015,132300,305070435,4950,4950,4950,4950,0
|
|
20241015,132200,305070435,4950,4950,4950,4950,5
|
|
20241015,132100,305045685,4950,4950,4950,4950,11
|
|
20241015,132000,304991235,4950,4960,4960,4950,1002
|
|
20241015,131900,300031300,4950,4950,4950,4950,0
|
|
20241015,131800,300031300,4950,4950,4950,4950,0
|
|
20241015,131700,300031300,4950,4950,4950,4950,0
|
|
20241015,131600,300031300,4950,4950,4950,4950,0
|
|
20241015,131500,300031300,4950,4950,4950,4950,0
|
|
20241015,131400,300031300,4950,4950,4950,4950,0
|
|
20241015,131300,300031300,4950,4950,4950,4950,5
|
|
20241015,131200,300006550,4960,4960,4960,4960,2
|
|
20241015,131100,299996630,4955,4955,4955,4955,0
|
|
20241015,131000,299996630,4955,4955,4955,4955,5
|
|
20241015,130900,299971855,4955,4955,4955,4955,83
|
|
20241015,130800,299560590,4955,4955,4955,4955,2
|
|
20241015,130700,299550680,4955,4955,4955,4955,0
|
|
20241015,130600,299550680,4955,4955,4955,4955,10
|
|
20241015,130500,299501130,4955,4955,4955,4955,0
|
|
20241015,130400,299501130,4955,4955,4955,4955,14
|
|
20241015,130300,299431760,4955,4955,4955,4955,0
|
|
20241015,130200,299431760,4955,4955,4955,4955,0
|
|
20241015,130100,299431760,4955,4955,4955,4955,33
|
|
20241015,130000,299268245,4955,4955,4955,4955,0
|
|
20241015,125900,299268245,4955,4955,4955,4955,0
|
|
20241015,125800,299268245,4955,4955,4955,4955,0
|
|
20241015,125700,299268245,4955,4955,4955,4955,0
|
|
20241015,125600,299268245,4955,4955,4955,4955,0
|
|
20241015,125500,299268245,4955,4955,4955,4955,0
|
|
20241015,125400,299268245,4955,4955,4955,4955,0
|
|
20241015,125300,299268245,4955,4955,4955,4955,82
|
|
20241015,125200,298861935,4955,4945,4955,4945,4
|
|
20241015,125100,298842135,4955,4955,4955,4955,0
|
|
20241015,125000,298842135,4955,4955,4955,4955,0
|
|
20241015,124900,298842135,4955,4955,4955,4955,0
|
|
20241015,124800,298842135,4955,4955,4955,4955,2
|
|
20241015,124700,298832225,4950,4950,4950,4950,49
|
|
20241015,124600,298589675,4955,4955,4955,4955,113
|
|
20241015,124500,298029760,4950,4950,4950,4950,0
|
|
20241015,124400,298029760,4950,4950,4950,4950,0
|
|
20241015,124300,298029760,4950,4950,4950,4950,4
|
|
20241015,124200,298009960,4955,4955,4955,4955,0
|
|
20241015,124100,298009960,4955,4955,4955,4955,0
|
|
20241015,124000,298009960,4955,4955,4955,4955,0
|
|
20241015,123900,298009960,4955,4955,4955,4955,71
|
|
20241015,123800,297658155,4955,4955,4955,4955,2
|
|
20241015,123700,297648245,4955,4955,4955,4955,0
|
|
20241015,123600,297648245,4955,4955,4955,4955,0
|
|
20241015,123500,297648245,4955,4955,4955,4955,0
|
|
20241015,123400,297648245,4955,4955,4955,4955,0
|
|
20241015,123300,297648245,4955,4955,4955,4955,0
|
|
20241015,123200,297648245,4955,4955,4955,4955,0
|
|
20241015,123100,297648245,4955,4955,4955,4955,0
|
|
20241015,123000,297648245,4955,4955,4955,4955,0
|
|
20241015,122900,297648245,4955,4955,4955,4955,0
|
|
20241015,122800,297648245,4955,4955,4955,4955,0
|
|
20241015,122700,297648245,4955,4955,4955,4955,0
|
|
20241015,122600,297648245,4955,4955,4955,4955,0
|
|
20241015,122500,297648245,4955,4955,4955,4955,0
|
|
20241015,122400,297648245,4955,4955,4955,4955,200
|
|
20241015,122300,296657245,4955,4955,4955,4955,0
|
|
20241015,122200,296657245,4955,4955,4955,4955,0
|
|
20241015,122100,296657245,4955,4955,4955,4950,204
|
|
20241015,122000,295647425,4950,4950,4950,4950,0
|
|
20241015,121900,295647425,4950,4950,4950,4950,75
|
|
20241015,121800,295276175,4950,4950,4950,4950,0
|
|
20241015,121700,295276175,4950,4950,4950,4950,32
|
|
20241015,121600,295117775,4945,4945,4945,4945,0
|
|
20241015,121500,295117775,4945,4945,4945,4945,0
|
|
20241015,121400,295117775,4945,4945,4945,4945,0
|
|
20241015,121300,295117775,4945,4945,4945,4945,0
|
|
20241015,121200,295117775,4945,4945,4945,4945,0
|
|
20241015,121100,295117775,4945,4945,4945,4945,100
|
|
20241015,121000,294623275,4945,4945,4945,4945,77
|
|
20241015,120900,294242510,4940,4940,4940,4940,60
|
|
20241015,120800,293946110,4940,4940,4940,4940,0
|
|
20241015,120700,293946110,4940,4940,4940,4940,0
|
|
20241015,120600,293946110,4940,4940,4940,4940,0
|
|
20241015,120500,293946110,4940,4940,4940,4940,0
|
|
20241015,120400,293946110,4940,4940,4940,4940,0
|
|
20241015,120300,293946110,4940,4940,4940,4940,0
|
|
20241015,120200,293946110,4940,4940,4940,4940,0
|
|
20241015,120100,293946110,4940,4940,4940,4940,0
|
|
20241015,120000,293946110,4940,4940,4940,4940,0
|
|
20241015,115900,293946110,4940,4940,4940,4940,0
|
|
20241015,115800,293946110,4940,4940,4940,4940,0
|
|
20241015,115700,293946110,4940,4940,4940,4940,0
|
|
20241015,115600,293946110,4940,4940,4940,4940,0
|
|
20241015,115500,293946110,4940,4940,4940,4940,187
|
|
20241015,115400,293022330,4940,4940,4940,4940,0
|
|
20241015,115300,293022330,4940,4940,4940,4940,0
|
|
20241015,115200,293022330,4940,4940,4940,4940,11
|
|
20241015,115100,292967990,4940,4945,4945,4935,1217
|
|
20241015,115000,286957255,4950,4945,4950,4945,8
|
|
20241015,114900,286917660,4945,4950,4950,4945,383
|
|
20241015,114800,285023670,4950,4955,4955,4950,648
|
|
20241015,114700,281813635,4965,4965,4965,4965,0
|
|
20241015,114600,281813635,4965,4965,4965,4965,2
|
|
20241015,114500,281803705,4965,4965,4965,4965,0
|
|
20241015,114400,281803705,4965,4965,4965,4965,0
|
|
20241015,114300,281803705,4965,4965,4965,4965,0
|
|
20241015,114200,281803705,4965,4965,4965,4965,2
|
|
20241015,114100,281793775,4960,4960,4960,4960,85
|
|
20241015,114000,281372175,4960,4960,4960,4960,100
|
|
20241015,113900,280876175,4960,4960,4960,4960,300
|
|
20241015,113800,279388175,4965,4965,4965,4965,0
|
|
20241015,113700,279388175,4965,4965,4965,4965,0
|
|
20241015,113600,279388175,4965,4965,4965,4965,0
|
|
20241015,113500,279388175,4965,4960,4965,4960,4
|
|
20241015,113400,279368325,4960,4960,4960,4960,0
|
|
20241015,113300,279368325,4960,4960,4960,4960,11
|
|
20241015,113200,279313765,4960,4960,4960,4960,1
|
|
20241015,113100,279308805,4960,4960,4960,4960,201
|
|
20241015,113000,278311845,4955,4955,4955,4955,2
|
|
20241015,112900,278301935,4965,4960,4965,4960,117
|
|
20241015,112800,277721610,4965,4980,4980,4960,6762
|
|
20241015,112700,244123730,5000,5000,5000,5000,0
|
|
20241015,112600,244123730,5000,4980,5000,4980,518
|
|
20241015,112500,241543730,4980,4980,4980,4980,1
|
|
20241015,112400,241538750,4970,4970,4970,4970,1
|
|
20241015,112300,241533780,4980,4980,4980,4980,0
|
|
20241015,112200,241533780,4980,4980,4980,4980,0
|
|
20241015,112100,241533780,4980,4980,4980,4980,0
|
|
20241015,112000,241533780,4980,4980,4980,4980,0
|
|
20241015,111900,241533780,4980,4980,4980,4980,0
|
|
20241015,111800,241533780,4980,4980,4980,4980,0
|
|
20241015,111700,241533780,4980,4980,4980,4980,0
|
|
20241015,111600,241533780,4980,4980,4980,4980,0
|
|
20241015,111500,241533780,4980,4980,4980,4980,0
|
|
20241015,111400,241533780,4980,4980,4980,4980,2
|
|
20241015,111300,241523820,4990,4990,4990,4990,0
|
|
20241015,111200,241523820,4990,4965,4990,4965,1610
|
|
20241015,111100,233526090,4965,4995,5000,4960,5183
|
|
20241015,111000,207752245,4995,4995,4995,4995,0
|
|
20241015,110900,207752245,4995,4995,4995,4995,0
|
|
20241015,110800,207752245,4995,4995,4995,4995,0
|
|
20241015,110700,207752245,4995,4985,4995,4985,2
|
|
20241015,110600,207742265,4990,4995,4995,4990,89
|
|
20241015,110500,207298140,5010,5010,5010,5010,7
|
|
20241015,110400,207263070,5010,5020,5020,5010,6
|
|
20241015,110300,207232980,5020,5010,5020,5010,1000
|
|
20241015,110200,202222100,5010,5010,5010,5010,29
|
|
20241015,110100,202076810,5010,4980,5010,4980,161
|
|
20241015,110000,201274970,4980,4975,4980,4975,1108
|
|
20241015,105900,195762650,4975,4975,4975,4975,0
|
|
20241015,105800,195762650,4975,4975,4975,4975,0
|
|
20241015,105700,195762650,4975,4975,4975,4975,0
|
|
20241015,105600,195762650,4975,4975,4975,4975,0
|
|
20241015,105500,195762650,4975,4975,4975,4975,0
|
|
20241015,105400,195762650,4975,4975,4975,4975,0
|
|
20241015,105300,195762650,4975,4975,4975,4975,2
|
|
20241015,105200,195752700,4970,4970,4970,4970,57
|
|
20241015,105100,195469410,4970,4970,4970,4970,30
|
|
20241015,105000,195320310,4970,4970,4970,4970,2
|
|
20241015,104900,195310370,4955,4955,4955,4955,4
|
|
20241015,104800,195290550,4975,4960,4975,4960,35
|
|
20241015,104700,195116935,4960,4960,4960,4960,0
|
|
20241015,104600,195116935,4960,4960,4960,4960,0
|
|
20241015,104500,195116935,4960,4960,4960,4960,54
|
|
20241015,104400,194849095,4960,4960,4960,4960,0
|
|
20241015,104300,194849095,4960,4960,4960,4960,0
|
|
20241015,104200,194849095,4960,4960,4960,4960,0
|
|
20241015,104100,194849095,4960,4960,4960,4960,1
|
|
20241015,104000,194844135,4960,4960,4960,4960,3
|
|
20241015,103900,194829255,4960,4950,4960,4950,3
|
|
20241015,103800,194814385,4960,4960,4960,4960,0
|
|
20241015,103700,194814385,4960,4960,4960,4960,2
|
|
20241015,103600,194804465,4945,4955,4955,4945,486
|
|
20241015,103500,192401045,4955,4955,4955,4955,5
|
|
20241015,103400,192376270,4960,4960,4960,4960,0
|
|
20241015,103300,192376270,4960,4955,4960,4955,617
|
|
20241015,103200,189318980,4955,4955,4955,4955,4
|
|
20241015,103100,189299160,4955,4955,4955,4955,0
|
|
20241015,103000,189299160,4955,4945,4955,4945,1120
|
|
20241015,102900,183754785,4950,4950,4950,4950,12
|
|
20241015,102800,183695385,4955,4960,4960,4950,1105
|
|
20241015,102700,178218900,4960,4965,4965,4960,526
|
|
20241015,102600,175607730,4975,4975,4975,4975,0
|
|
20241015,102500,175607730,4975,4975,4975,4975,0
|
|
20241015,102400,175607730,4975,4970,4975,4970,2
|
|
20241015,102300,175597785,4970,4970,4970,4970,0
|
|
20241015,102200,175597785,4970,4970,4970,4970,2
|
|
20241015,102100,175587845,4970,4970,4970,4970,0
|
|
20241015,102000,175587845,4970,4970,4970,4970,0
|
|
20241015,101900,175587845,4970,4970,4970,4970,0
|
|
20241015,101800,175587845,4970,4970,4970,4970,0
|
|
20241015,101700,175587845,4970,4970,4970,4970,0
|
|
20241015,101600,175587845,4970,4970,4970,4970,100
|
|
20241015,101500,175090845,4975,4975,4975,4975,0
|
|
20241015,101400,175090845,4975,4975,4975,4975,0
|
|
20241015,101300,175090845,4975,4975,4975,4975,0
|
|
20241015,101200,175090845,4975,4995,4995,4975,8268
|
|
20241015,101100,133867865,5020,5020,5020,5020,0
|
|
20241015,101000,133867865,5020,5020,5020,5020,0
|
|
20241015,100900,133867865,5020,5020,5020,5010,77
|
|
20241015,100800,133481335,5010,5010,5010,5010,20
|
|
20241015,100700,133381135,5020,5020,5020,5020,2
|
|
20241015,100600,133371095,5020,5020,5020,5020,0
|
|
20241015,100500,133371095,5020,4995,5020,4995,1000
|
|
20241015,100400,128365920,4995,4995,4995,4995,1
|
|
20241015,100300,128360925,4995,4995,4995,4995,0
|
|
20241015,100200,128360925,4995,4995,4995,4995,0
|
|
20241015,100100,128360925,4995,4995,4995,4995,1
|
|
20241015,100000,128355930,4970,4975,4975,4970,131
|
|
20241015,095900,127704600,4980,4980,4980,4980,1
|
|
20241015,095800,127699620,4975,4975,4975,4975,0
|
|
20241015,095700,127699620,4975,4975,4975,4975,0
|
|
20241015,095600,127699620,4975,4975,4975,4975,0
|
|
20241015,095500,127699620,4975,4975,4975,4975,0
|
|
20241015,095400,127699620,4975,4975,4975,4975,80
|
|
20241015,095300,127301620,5000,5000,5000,5000,2
|
|
20241015,095200,127291620,5000,5000,5000,5000,12
|
|
20241015,095100,127231620,5010,5010,5010,5010,0
|
|
20241015,095000,127231620,5010,4970,5010,4970,1000
|
|
20241015,094900,122234890,4970,4955,4970,4955,356
|
|
20241015,094800,120470760,4955,4955,4955,4955,0
|
|
20241015,094700,120470760,4955,4935,4955,4935,704
|
|
20241015,094600,116995940,4930,4965,4965,4930,11271
|
|
20241015,094500,61192815,4970,4965,4970,4965,1428
|
|
20241015,094400,54097665,4980,4990,4990,4980,3382
|
|
20241015,094300,37238495,5010,5010,5010,5010,2
|
|
20241015,094200,37228475,4990,4990,4990,4990,0
|
|
20241015,094100,37228475,4990,4990,4995,4990,310
|
|
20241015,094000,35680635,4990,4990,4990,4990,0
|
|
20241015,093900,35680635,4990,4990,4990,4990,0
|
|
20241015,093800,35680635,4990,4990,4990,4990,0
|
|
20241015,093700,35680635,4990,5000,5000,4990,90
|
|
20241015,093600,35231335,5010,5010,5010,5010,2
|
|
20241015,093500,35221315,4990,4990,4990,4990,0
|
|
20241015,093400,35221315,4990,4990,4990,4990,9
|
|
20241015,093300,35176405,4990,5000,5000,4990,2313
|
|
20241015,093200,23617400,5010,5010,5010,5010,0
|
|
20241015,093100,23617400,5010,5010,5010,5010,0
|
|
20241015,093000,23617400,5010,5010,5010,5010,30
|
|
20241015,092900,23467100,5020,5020,5020,5020,0
|
|
20241015,092800,23467100,5020,5020,5020,5020,0
|
|
20241015,092700,23467100,5020,5020,5020,5020,0
|
|
20241015,092600,23467100,5020,5020,5020,5020,0
|
|
20241015,092500,23467100,5020,5010,5020,5010,61
|
|
20241015,092400,23161470,5010,5010,5010,5010,15
|
|
20241015,092300,23086320,5010,5010,5010,5010,2
|
|
20241015,092200,23076300,5000,5000,5000,5000,2
|
|
20241015,092100,23066300,5010,5010,5010,5010,0
|
|
20241015,092000,23066300,5010,5010,5010,5010,0
|
|
20241015,091900,23066300,5010,5010,5010,5010,493
|
|
20241015,091800,20596370,5010,5010,5010,5000,1614
|
|
20241015,091700,12516550,5000,5000,5000,5000,7
|
|
20241015,091600,12481550,5000,4990,5010,4990,13
|
|
20241015,091500,12416520,4995,4995,4995,4995,0
|
|
20241015,091400,12416520,4995,4995,4995,4995,4
|
|
20241015,091300,12396540,5010,4995,5010,4995,4
|
|
20241015,091200,12376530,4985,5000,5000,4985,707
|
|
20241015,091100,8850715,5000,5000,5000,5000,6
|
|
20241015,091000,8820715,5000,4990,5000,4990,250
|
|
20241015,090900,7572715,4995,4990,4995,4990,195
|
|
20241015,090800,6598755,4990,4990,4990,4990,25
|
|
20241015,090700,6474005,4985,5010,5010,4985,200
|
|
20241015,090600,5474315,5010,4995,5010,4995,207
|
|
20241015,090500,4439310,4990,4990,4990,4985,21
|
|
20241015,090400,4334595,4990,4970,4990,4970,512
|
|
20241015,090300,1789735,4990,4990,4990,4990,0
|
|
20241015,090200,1789735,4990,4985,4990,4985,2
|
|
20241015,090100,1779760,4980,4980,4980,4980,200
|
|
20241015,090000,783760,4980,4960,4980,4960,158
|