688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,202500,215876550,4965,4965,4965,4965,1628
|
|
20241016,202400,215876550,4965,4965,4965,4965,0
|
|
20241016,202300,215876550,4965,4965,4965,4965,0
|
|
20241016,202200,215876550,4965,4965,4965,4965,0
|
|
20241016,202100,215876550,4965,4965,4965,4965,0
|
|
20241016,202000,215876550,4965,4965,4965,4965,0
|
|
20241016,201900,215876550,4965,4965,4965,4965,0
|
|
20241016,201800,215876550,4965,4965,4965,4965,0
|
|
20241016,201700,215876550,4965,4965,4965,4965,0
|
|
20241016,201600,215876550,4965,4965,4965,4965,0
|
|
20241016,201500,215876550,4965,4965,4965,4965,0
|
|
20241016,201400,215876550,4965,4965,4965,4965,0
|
|
20241016,201300,215876550,4965,4965,4965,4965,0
|
|
20241016,201200,215876550,4965,4965,4965,4965,0
|
|
20241016,201100,215876550,4965,4965,4965,4965,0
|
|
20241016,201000,215876550,4965,4965,4965,4965,0
|
|
20241016,200900,215876550,4965,4965,4965,4965,0
|
|
20241016,200800,215876550,4965,4965,4965,4965,0
|
|
20241016,200700,215876550,4965,4965,4965,4965,0
|
|
20241016,200600,215876550,4965,4965,4965,4965,0
|
|
20241016,200500,215876550,4965,4965,4965,4965,0
|
|
20241016,200400,215876550,4965,4965,4965,4965,0
|
|
20241016,200300,215876550,4965,4965,4965,4965,0
|
|
20241016,200200,215876550,4965,4965,4965,4965,0
|
|
20241016,200100,215876550,4965,4965,4965,4965,0
|
|
20241016,200000,215876550,4965,4965,4965,4965,0
|
|
20241016,195900,215876550,4965,4965,4965,4965,0
|
|
20241016,195800,215876550,4965,4965,4965,4965,0
|
|
20241016,195700,215876550,4965,4965,4965,4965,0
|
|
20241016,195600,215876550,4965,4965,4965,4965,0
|
|
20241016,195500,215876550,4965,4965,4965,4965,1628
|
|
20241016,195400,215876550,4965,4965,4965,4965,0
|
|
20241016,195300,215876550,4965,4965,4965,4965,0
|
|
20241016,195200,215876550,4965,4965,4965,4965,0
|
|
20241016,195100,215876550,4965,4965,4965,4965,0
|
|
20241016,195000,215876550,4965,4965,4965,4965,0
|
|
20241016,194900,215876550,4965,4965,4965,4965,0
|
|
20241016,194800,215876550,4965,4965,4965,4965,0
|
|
20241016,194700,215876550,4965,4965,4965,4965,0
|
|
20241016,194600,215876550,4965,4965,4965,4965,0
|
|
20241016,194500,215876550,4965,4965,4965,4965,0
|
|
20241016,194400,215876550,4965,4965,4965,4965,0
|
|
20241016,194300,215876550,4965,4965,4965,4965,0
|
|
20241016,194200,215876550,4965,4965,4965,4965,0
|
|
20241016,194100,215876550,4965,4965,4965,4965,0
|
|
20241016,194000,215876550,4965,4965,4965,4965,0
|
|
20241016,193900,215876550,4965,4965,4965,4965,0
|
|
20241016,193800,215876550,4965,4965,4965,4965,0
|
|
20241016,193700,215876550,4965,4965,4965,4965,0
|
|
20241016,193600,215876550,4965,4965,4965,4965,0
|
|
20241016,193500,215876550,4965,4965,4965,4965,0
|
|
20241016,193400,215876550,4965,4965,4965,4965,0
|
|
20241016,193300,215876550,4965,4965,4965,4965,0
|
|
20241016,193200,215876550,4965,4965,4965,4965,0
|
|
20241016,193100,215876550,4965,4965,4965,4965,0
|
|
20241016,193000,215876550,4965,4965,4965,4965,0
|
|
20241016,192900,215876550,4965,4965,4965,4965,0
|
|
20241016,192800,215876550,4965,4965,4965,4965,0
|
|
20241016,192700,215876550,4965,4965,4965,4965,0
|
|
20241016,192600,215876550,4965,4965,4965,4965,0
|
|
20241016,192500,215876550,4965,4965,4965,4965,1628
|
|
20241016,192400,215876550,4965,4965,4965,4965,0
|
|
20241016,192300,215876550,4965,4965,4965,4965,0
|
|
20241016,192200,215876550,4965,4965,4965,4965,0
|
|
20241016,192100,215876550,4965,4965,4965,4965,0
|
|
20241016,192000,215876550,4965,4965,4965,4965,0
|
|
20241016,191900,215876550,4965,4965,4965,4965,0
|
|
20241016,191800,215876550,4965,4965,4965,4965,0
|
|
20241016,191700,215876550,4965,4965,4965,4965,0
|
|
20241016,191600,215876550,4965,4965,4965,4965,0
|
|
20241016,191500,215876550,4965,4965,4965,4965,0
|
|
20241016,191400,215876550,4965,4965,4965,4965,0
|
|
20241016,191300,215876550,4965,4965,4965,4965,0
|
|
20241016,191200,215876550,4965,4965,4965,4965,0
|
|
20241016,191100,215876550,4965,4965,4965,4965,0
|
|
20241016,191000,215876550,4965,4965,4965,4965,0
|
|
20241016,190900,215876550,4965,4965,4965,4965,0
|
|
20241016,190800,215876550,4965,4965,4965,4965,0
|
|
20241016,190700,215876550,4965,4965,4965,4965,0
|
|
20241016,190600,215876550,4965,4965,4965,4965,0
|
|
20241016,190500,215876550,4965,4965,4965,4965,0
|
|
20241016,190400,215876550,4965,4965,4965,4965,0
|
|
20241016,190300,215876550,4965,4965,4965,4965,0
|
|
20241016,190200,215876550,4965,4965,4965,4965,0
|
|
20241016,190100,215876550,4965,4965,4965,4965,0
|
|
20241016,190000,215876550,4965,4965,4965,4965,0
|
|
20241016,185900,215876550,4965,4965,4965,4965,0
|
|
20241016,185800,215876550,4965,4965,4965,4965,0
|
|
20241016,185700,215876550,4965,4965,4965,4965,0
|
|
20241016,185600,215876550,4965,4965,4965,4965,0
|
|
20241016,185500,215876550,4965,4965,4965,4965,1628
|
|
20241016,185400,215876550,4965,4965,4965,4965,0
|
|
20241016,185300,215876550,4965,4965,4965,4965,0
|
|
20241016,185200,215876550,4965,4965,4965,4965,0
|
|
20241016,185100,215876550,4965,4965,4965,4965,0
|
|
20241016,185000,215876550,4965,4965,4965,4965,0
|
|
20241016,184900,215876550,4965,4965,4965,4965,0
|
|
20241016,184800,215876550,4965,4965,4965,4965,0
|
|
20241016,184700,215876550,4965,4965,4965,4965,0
|
|
20241016,184600,215876550,4965,4965,4965,4965,0
|
|
20241016,184500,215876550,4965,4965,4965,4965,0
|
|
20241016,184400,215876550,4965,4965,4965,4965,0
|
|
20241016,184300,215876550,4965,4965,4965,4965,0
|
|
20241016,184200,215876550,4965,4965,4965,4965,0
|
|
20241016,184100,215876550,4965,4965,4965,4965,0
|
|
20241016,184000,215876550,4965,4965,4965,4965,0
|
|
20241016,183900,215876550,4965,4965,4965,4965,0
|
|
20241016,183800,215876550,4965,4965,4965,4965,0
|
|
20241016,183700,215876550,4965,4965,4965,4965,0
|
|
20241016,183600,215876550,4965,4965,4965,4965,0
|
|
20241016,183500,215876550,4965,4965,4965,4965,0
|
|
20241016,183400,215876550,4965,4965,4965,4965,0
|
|
20241016,183300,215876550,4965,4965,4965,4965,0
|
|
20241016,183200,215876550,4965,4965,4965,4965,0
|
|
20241016,183100,215876550,4965,4965,4965,4965,0
|
|
20241016,183000,215876550,4965,4965,4965,4965,0
|
|
20241016,182900,215876550,4965,4965,4965,4965,0
|
|
20241016,182800,215876550,4965,4965,4965,4965,0
|
|
20241016,182700,215876550,4965,4965,4965,4965,0
|
|
20241016,182600,215876550,4965,4965,4965,4965,0
|
|
20241016,182500,215876550,4965,4965,4965,4965,1628
|
|
20241016,182400,215876550,4965,4965,4965,4965,0
|
|
20241016,182300,215876550,4965,4965,4965,4965,0
|
|
20241016,182200,215876550,4965,4965,4965,4965,0
|
|
20241016,182100,215876550,4965,4965,4965,4965,0
|
|
20241016,182000,215876550,4965,4965,4965,4965,0
|
|
20241016,181900,215876550,4965,4965,4965,4965,0
|
|
20241016,181800,215876550,4965,4965,4965,4965,0
|
|
20241016,181700,215876550,4965,4965,4965,4965,0
|
|
20241016,181600,215876550,4965,4965,4965,4965,0
|
|
20241016,181500,215876550,4965,4965,4965,4965,0
|
|
20241016,181400,215876550,4965,4965,4965,4965,0
|
|
20241016,181300,215876550,4965,4965,4965,4965,0
|
|
20241016,181200,215876550,4965,4965,4965,4965,0
|
|
20241016,181100,215876550,4965,4965,4965,4965,0
|
|
20241016,181000,215876550,4965,4965,4965,4965,0
|
|
20241016,180900,215876550,4965,4965,4965,4965,0
|
|
20241016,180800,215876550,4965,4965,4965,4965,0
|
|
20241016,180700,215876550,4965,4965,4965,4965,0
|
|
20241016,180600,215876550,4965,4965,4965,4965,0
|
|
20241016,180500,215876550,4965,4965,4965,4965,0
|
|
20241016,180400,215876550,4965,4965,4965,4965,0
|
|
20241016,180300,215876550,4965,4965,4965,4965,0
|
|
20241016,180200,215876550,4965,4965,4965,4965,0
|
|
20241016,180100,215876550,4965,4965,4965,4965,0
|
|
20241016,180000,215876550,4965,4965,4965,4965,0
|
|
20241016,175900,215876550,4965,4965,4965,4965,0
|
|
20241016,175800,215876550,4965,4965,4965,4965,0
|
|
20241016,175700,215876550,4965,4965,4965,4965,0
|
|
20241016,175600,215876550,4965,4965,4965,4965,0
|
|
20241016,175500,215876550,4965,4965,4965,4965,1628
|
|
20241016,175400,215876550,4965,4965,4965,4965,0
|
|
20241016,175300,215876550,4965,4965,4965,4965,0
|
|
20241016,175200,215876550,4965,4965,4965,4965,0
|
|
20241016,175100,215876550,4965,4965,4965,4965,0
|
|
20241016,175000,215876550,4965,4965,4965,4965,0
|
|
20241016,174900,215876550,4965,4965,4965,4965,0
|
|
20241016,174800,215876550,4965,4965,4965,4965,0
|
|
20241016,174700,215876550,4965,4965,4965,4965,0
|
|
20241016,174600,215876550,4965,4965,4965,4965,0
|
|
20241016,174500,215876550,4965,4965,4965,4965,0
|
|
20241016,174400,215876550,4965,4965,4965,4965,0
|
|
20241016,174300,215876550,4965,4965,4965,4965,0
|
|
20241016,174200,215876550,4965,4965,4965,4965,0
|
|
20241016,174100,215876550,4965,4965,4965,4965,0
|
|
20241016,174000,215876550,4965,4965,4965,4965,0
|
|
20241016,173900,215876550,4965,4965,4965,4965,0
|
|
20241016,173800,215876550,4965,4965,4965,4965,0
|
|
20241016,173700,215876550,4965,4965,4965,4965,0
|
|
20241016,173600,215876550,4965,4965,4965,4965,0
|
|
20241016,173500,215876550,4965,4965,4965,4965,0
|
|
20241016,173400,215876550,4965,4965,4965,4965,0
|
|
20241016,173300,215876550,4965,4965,4965,4965,0
|
|
20241016,173200,215876550,4965,4965,4965,4965,0
|
|
20241016,173100,215876550,4965,4965,4965,4965,0
|
|
20241016,173000,215876550,4965,4965,4965,4965,0
|
|
20241016,172900,215876550,4965,4965,4965,4965,0
|
|
20241016,172800,215876550,4965,4965,4965,4965,0
|
|
20241016,172700,215876550,4965,4965,4965,4965,0
|
|
20241016,172600,215876550,4965,4965,4965,4965,0
|
|
20241016,172500,215876550,4965,4965,4965,4965,1628
|
|
20241016,172400,215876550,4965,4965,4965,4965,0
|
|
20241016,172300,215876550,4965,4965,4965,4965,0
|
|
20241016,172200,215876550,4965,4965,4965,4965,0
|
|
20241016,172100,215876550,4965,4965,4965,4965,0
|
|
20241016,172000,215876550,4965,4965,4965,4965,0
|
|
20241016,171900,215876550,4965,4965,4965,4965,0
|
|
20241016,171800,215876550,4965,4965,4965,4965,0
|
|
20241016,171700,215876550,4965,4965,4965,4965,0
|
|
20241016,171600,215876550,4965,4965,4965,4965,0
|
|
20241016,171500,215876550,4965,4965,4965,4965,0
|
|
20241016,171400,215876550,4965,4965,4965,4965,0
|
|
20241016,171300,215876550,4965,4965,4965,4965,0
|
|
20241016,171200,215876550,4965,4965,4965,4965,0
|
|
20241016,171100,215876550,4965,4965,4965,4965,0
|
|
20241016,171000,215876550,4965,4965,4965,4965,0
|
|
20241016,170900,215876550,4965,4965,4965,4965,0
|
|
20241016,170800,215876550,4965,4965,4965,4965,0
|
|
20241016,170700,215876550,4965,4965,4965,4965,0
|
|
20241016,170600,215876550,4965,4965,4965,4965,0
|
|
20241016,170500,215876550,4965,4965,4965,4965,0
|
|
20241016,170400,215876550,4965,4965,4965,4965,0
|
|
20241016,170300,215876550,4965,4965,4965,4965,0
|
|
20241016,170200,215876550,4965,4965,4965,4965,0
|
|
20241016,170100,215876550,4965,4965,4965,4965,0
|
|
20241016,170000,215876550,4965,4965,4965,4965,0
|
|
20241016,165900,215876550,4965,4965,4965,4965,0
|
|
20241016,165800,215876550,4965,4965,4965,4965,0
|
|
20241016,165700,215876550,4965,4965,4965,4965,0
|
|
20241016,165600,215876550,4965,4965,4965,4965,0
|
|
20241016,165500,215876550,4965,4965,4965,4965,1628
|
|
20241016,165400,215876550,4965,4965,4965,4965,0
|
|
20241016,165300,215876550,4965,4965,4965,4965,0
|
|
20241016,165200,215876550,4965,4965,4965,4965,0
|
|
20241016,165100,215876550,4965,4965,4965,4965,0
|
|
20241016,165000,215876550,4965,4965,4965,4965,0
|
|
20241016,164900,215876550,4965,4965,4965,4965,0
|
|
20241016,164800,215876550,4965,4965,4965,4965,0
|
|
20241016,164700,215876550,4965,4965,4965,4965,0
|
|
20241016,164600,215876550,4965,4965,4965,4965,0
|
|
20241016,164500,215876550,4965,4965,4965,4965,0
|
|
20241016,164400,215876550,4965,4965,4965,4965,0
|
|
20241016,164300,215876550,4965,4965,4965,4965,0
|
|
20241016,164200,215876550,4965,4965,4965,4965,0
|
|
20241016,164100,215876550,4965,4965,4965,4965,0
|
|
20241016,164000,215876550,4965,4965,4965,4965,0
|
|
20241016,163900,215876550,4965,4965,4965,4965,0
|
|
20241016,163800,215876550,4965,4965,4965,4965,0
|
|
20241016,163700,215876550,4965,4965,4965,4965,0
|
|
20241016,163600,215876550,4965,4965,4965,4965,0
|
|
20241016,163500,215876550,4965,4965,4965,4965,0
|
|
20241016,163400,215876550,4965,4965,4965,4965,0
|
|
20241016,163300,215876550,4965,4965,4965,4965,0
|
|
20241016,163200,215876550,4965,4965,4965,4965,0
|
|
20241016,163100,215876550,4965,4965,4965,4965,0
|
|
20241016,163000,215876550,4965,4965,4965,4965,0
|
|
20241016,162900,215876550,4965,4965,4965,4965,0
|
|
20241016,162800,215876550,4965,4965,4965,4965,0
|
|
20241016,162700,215876550,4965,4965,4965,4965,0
|
|
20241016,162600,215876550,4965,4965,4965,4965,0
|
|
20241016,162500,215876550,4965,4965,4965,4965,1628
|
|
20241016,162400,215876550,4965,4965,4965,4965,0
|
|
20241016,162300,215876550,4965,4965,4965,4965,0
|
|
20241016,162200,215876550,4965,4965,4965,4965,0
|
|
20241016,162100,215876550,4965,4965,4965,4965,0
|
|
20241016,162000,215876550,4965,4965,4965,4965,0
|
|
20241016,161900,215876550,4965,4965,4965,4965,0
|
|
20241016,161800,215876550,4965,4965,4965,4965,0
|
|
20241016,161700,215876550,4965,4965,4965,4965,0
|
|
20241016,161600,215876550,4965,4965,4965,4965,0
|
|
20241016,161500,215876550,4965,4965,4965,4965,0
|
|
20241016,161400,215876550,4965,4965,4965,4965,0
|
|
20241016,161300,215876550,4965,4965,4965,4965,0
|
|
20241016,161200,215876550,4965,4965,4965,4965,0
|
|
20241016,161100,215876550,4965,4965,4965,4965,0
|
|
20241016,161000,215876550,4965,4965,4965,4965,0
|
|
20241016,160900,215876550,4965,4965,4965,4965,0
|
|
20241016,160800,215876550,4965,4965,4965,4965,0
|
|
20241016,160700,215876550,4965,4965,4965,4965,0
|
|
20241016,160600,215876550,4965,4965,4965,4965,0
|
|
20241016,160500,215876550,4965,4965,4965,4965,0
|
|
20241016,160400,215876550,4965,4965,4965,4965,0
|
|
20241016,160300,215876550,4965,4965,4965,4965,0
|
|
20241016,160200,215876550,4965,4965,4965,4965,0
|
|
20241016,160100,215876550,4965,4965,4965,4965,0
|
|
20241016,160000,215876550,4965,4965,4965,4965,0
|
|
20241016,155900,215876550,4965,4965,4965,4965,0
|
|
20241016,155800,215876550,4965,4965,4965,4965,0
|
|
20241016,155700,215876550,4965,4965,4965,4965,0
|
|
20241016,155600,215876550,4965,4965,4965,4965,0
|
|
20241016,155500,215876550,4965,4965,4965,4965,1628
|
|
20241016,155400,215876550,4965,4965,4965,4965,0
|
|
20241016,155300,215876550,4965,4965,4965,4965,0
|
|
20241016,155200,215876550,4965,4965,4965,4965,0
|
|
20241016,155100,215876550,4965,4965,4965,4965,0
|
|
20241016,155000,215876550,4965,4965,4965,4965,0
|
|
20241016,154900,215876550,4965,4965,4965,4965,0
|
|
20241016,154800,215876550,4965,4965,4965,4965,0
|
|
20241016,154700,215876550,4965,4965,4965,4965,0
|
|
20241016,154600,215876550,4965,4965,4965,4965,0
|
|
20241016,154500,215876550,4965,4965,4965,4965,0
|
|
20241016,154400,215876550,4965,4965,4965,4965,0
|
|
20241016,154300,215876550,4965,4965,4965,4965,0
|
|
20241016,154200,215876550,4965,4965,4965,4965,0
|
|
20241016,154100,215876550,4965,4965,4965,4965,0
|
|
20241016,154000,215876550,4965,4965,4965,4965,0
|
|
20241016,153900,215876550,4965,4965,4965,4965,0
|
|
20241016,153800,215876550,4965,4965,4965,4965,0
|
|
20241016,153700,215876550,4965,4965,4965,4965,0
|
|
20241016,153600,215876550,4965,4965,4965,4965,0
|
|
20241016,153500,215876550,4965,4965,4965,4965,0
|
|
20241016,153400,215876550,4965,4965,4965,4965,0
|
|
20241016,153300,215876550,4965,4965,4965,4965,0
|
|
20241016,153200,215876550,4965,4965,4965,4965,0
|
|
20241016,153100,215876550,4965,4965,4965,4965,0
|
|
20241016,153000,215876550,4965,4965,4965,4965,1628
|
|
20241016,152900,207793530,4970,4970,4970,4970,0
|
|
20241016,152800,207793530,4970,4970,4970,4970,0
|
|
20241016,152700,207793530,4970,4970,4970,4970,0
|
|
20241016,152600,207793530,4970,4970,4970,4970,0
|
|
20241016,152500,207793530,4970,4970,4970,4970,0
|
|
20241016,152400,207793530,4970,4970,4970,4970,0
|
|
20241016,152300,207793530,4970,4970,4970,4970,0
|
|
20241016,152200,207793530,4970,4970,4970,4970,0
|
|
20241016,152100,207793530,4970,4970,4970,4970,0
|
|
20241016,152000,207793530,4970,4970,4970,4970,0
|
|
20241016,151900,207793530,4970,4990,4990,4970,114
|
|
20241016,151800,207226670,4990,4995,4995,4985,116
|
|
20241016,151700,206648220,4985,4985,4985,4985,10
|
|
20241016,151600,206598370,5000,5000,5000,5000,5
|
|
20241016,151500,206573370,5000,5000,5000,5000,34
|
|
20241016,151400,206403370,5000,5000,5000,5000,1
|
|
20241016,151300,206398370,5020,4970,5020,4970,3737
|
|
20241016,151200,187738920,4970,4970,4970,4970,84
|
|
20241016,151100,187321440,4965,4970,4970,4965,102
|
|
20241016,151000,186815000,4965,4965,4965,4965,27
|
|
20241016,150900,186680945,4975,4970,4975,4970,22
|
|
20241016,150800,186571600,4970,4970,4970,4970,52
|
|
20241016,150700,186313160,4970,4970,4970,4970,35
|
|
20241016,150600,186139210,4970,4970,4970,4970,20
|
|
20241016,150500,186039810,4970,4970,4970,4970,0
|
|
20241016,150400,186039810,4970,4970,4970,4970,150
|
|
20241016,150300,185294310,4970,4970,4970,4970,0
|
|
20241016,150200,185294310,4970,4970,4970,4970,0
|
|
20241016,150100,185294310,4970,4970,4970,4970,0
|
|
20241016,150000,185294310,4970,4970,4970,4970,0
|
|
20241016,145900,185294310,4970,4980,4980,4970,1388
|
|
20241016,145800,178395340,4995,4995,4995,4995,0
|
|
20241016,145700,178395340,4995,4995,4995,4995,0
|
|
20241016,145600,178395340,4995,4995,4995,4995,0
|
|
20241016,145500,178395340,4995,4990,4995,4990,18
|
|
20241016,145400,178305480,4995,4995,4995,4995,0
|
|
20241016,145300,178305480,4995,4995,4995,4995,0
|
|
20241016,145200,178305480,4995,4995,4995,4995,1069
|
|
20241016,145100,172965825,5000,5000,5000,5000,2
|
|
20241016,145000,172955825,4995,4995,4995,4995,163
|
|
20241016,144900,172141640,5000,5000,5000,5000,0
|
|
20241016,144800,172141640,5000,4995,5000,4995,134
|
|
20241016,144700,171472050,4995,4985,4995,4985,196
|
|
20241016,144600,170494790,4985,4985,4985,4985,1
|
|
20241016,144500,170489805,4975,4975,4975,4975,0
|
|
20241016,144400,170489805,4975,4975,4975,4975,0
|
|
20241016,144300,170489805,4975,4965,4975,4965,1148
|
|
20241016,144200,164784495,4965,4965,4965,4965,0
|
|
20241016,144100,164784495,4965,4965,4965,4965,0
|
|
20241016,144000,164784495,4965,4965,4965,4965,0
|
|
20241016,143900,164784495,4965,4965,4965,4965,108
|
|
20241016,143800,164248275,4965,4965,4965,4965,0
|
|
20241016,143700,164248275,4965,4965,4965,4965,0
|
|
20241016,143600,164248275,4965,4965,4965,4965,0
|
|
20241016,143500,164248275,4965,4965,4965,4965,0
|
|
20241016,143400,164248275,4965,4965,4965,4965,0
|
|
20241016,143300,164248275,4965,4965,4965,4965,100
|
|
20241016,143200,163751775,4965,4960,4965,4960,22
|
|
20241016,143100,163642650,4950,4950,4950,4950,0
|
|
20241016,143000,163642650,4950,4950,4950,4950,0
|
|
20241016,142900,163642650,4950,4950,4950,4950,0
|
|
20241016,142800,163642650,4950,4950,4950,4950,200
|
|
20241016,142700,162652650,4960,4960,4960,4960,0
|
|
20241016,142600,162652650,4960,4960,4960,4960,0
|
|
20241016,142500,162652650,4960,4960,4960,4960,0
|
|
20241016,142400,162652650,4960,4960,4960,4960,0
|
|
20241016,142300,162652650,4960,4960,4960,4960,0
|
|
20241016,142200,162652650,4960,4960,4960,4960,0
|
|
20241016,142100,162652650,4960,4960,4960,4960,0
|
|
20241016,142000,162652650,4960,4960,4960,4960,0
|
|
20241016,141900,162652650,4960,4960,4960,4960,0
|
|
20241016,141800,162652650,4960,4960,4960,4960,0
|
|
20241016,141700,162652650,4960,4960,4960,4960,1
|
|
20241016,141600,162647690,4950,4950,4950,4950,0
|
|
20241016,141500,162647690,4950,4960,4960,4950,4628
|
|
20241016,141400,139697800,4965,4965,4965,4965,0
|
|
20241016,141300,139697800,4965,4965,4965,4965,0
|
|
20241016,141200,139697800,4965,4965,4965,4965,0
|
|
20241016,141100,139697800,4965,4965,4965,4965,0
|
|
20241016,141000,139697800,4965,4965,4965,4965,3
|
|
20241016,140900,139682905,4965,4965,4965,4965,0
|
|
20241016,140800,139682905,4965,4965,4965,4965,0
|
|
20241016,140700,139682905,4965,4965,4965,4965,75
|
|
20241016,140600,139310530,4970,4970,4970,4970,0
|
|
20241016,140500,139310530,4970,4970,4970,4970,1
|
|
20241016,140400,139305560,4970,4970,4970,4970,0
|
|
20241016,140300,139305560,4970,4970,4970,4970,0
|
|
20241016,140200,139305560,4970,4970,4970,4970,0
|
|
20241016,140100,139305560,4970,4970,4970,4970,0
|
|
20241016,140000,139305560,4970,4970,4970,4970,0
|
|
20241016,135900,139305560,4970,4970,4970,4970,0
|
|
20241016,135800,139305560,4970,4970,4970,4970,0
|
|
20241016,135700,139305560,4970,4970,4970,4970,0
|
|
20241016,135600,139305560,4970,4970,4970,4970,0
|
|
20241016,135500,139305560,4970,4970,4970,4970,33
|
|
20241016,135400,139141550,4970,4970,4970,4970,0
|
|
20241016,135300,139141550,4970,4970,4970,4970,89
|
|
20241016,135200,138699220,4965,4965,4965,4965,0
|
|
20241016,135100,138699220,4965,4965,4965,4965,417
|
|
20241016,135000,136628815,4960,4955,4960,4955,1406
|
|
20241016,134900,129655635,4955,4955,4955,4955,100
|
|
20241016,134800,129160135,4955,4955,4955,4955,0
|
|
20241016,134700,129160135,4955,4955,4955,4955,0
|
|
20241016,134600,129160135,4955,4955,4955,4955,0
|
|
20241016,134500,129160135,4955,4955,4955,4955,1000
|
|
20241016,134400,124205135,4950,4950,4950,4950,0
|
|
20241016,134300,124205135,4950,4950,4950,4950,0
|
|
20241016,134200,124205135,4950,4950,4950,4950,0
|
|
20241016,134100,124205135,4950,4950,4950,4950,500
|
|
20241016,134000,121730135,4950,4950,4950,4950,149
|
|
20241016,133900,120992585,4950,4950,4950,4950,4
|
|
20241016,133800,120972785,4950,4950,4950,4950,0
|
|
20241016,133700,120972785,4950,4950,4950,4950,0
|
|
20241016,133600,120972785,4950,4950,4950,4950,0
|
|
20241016,133500,120972785,4950,4950,4950,4950,171
|
|
20241016,133400,120126335,4950,4950,4950,4950,0
|
|
20241016,133300,120126335,4950,4950,4950,4950,29
|
|
20241016,133200,119982785,4950,4950,4950,4950,0
|
|
20241016,133100,119982785,4950,4950,4950,4950,0
|
|
20241016,133000,119982785,4950,4950,4950,4950,220
|
|
20241016,132900,118893785,4950,4950,4950,4950,0
|
|
20241016,132800,118893785,4950,4955,4955,4950,115
|
|
20241016,132700,118324510,4950,4950,4950,4950,0
|
|
20241016,132600,118324510,4950,4950,4950,4950,10
|
|
20241016,132500,118275010,4955,4955,4955,4955,0
|
|
20241016,132400,118275010,4955,4955,4955,4955,2
|
|
20241016,132300,118265100,4955,4955,4955,4955,0
|
|
20241016,132200,118265100,4955,4955,4955,4955,0
|
|
20241016,132100,118265100,4955,4955,4955,4955,0
|
|
20241016,132000,118265100,4955,4955,4955,4955,0
|
|
20241016,131900,118265100,4955,4955,4955,4955,0
|
|
20241016,131800,118265100,4955,4955,4955,4955,0
|
|
20241016,131700,118265100,4955,4955,4955,4955,0
|
|
20241016,131600,118265100,4955,4955,4955,4950,555
|
|
20241016,131500,115517575,4955,4955,4955,4955,0
|
|
20241016,131400,115517575,4955,4955,4955,4955,5
|
|
20241016,131300,115492800,4955,4955,4955,4955,0
|
|
20241016,131200,115492800,4955,4955,4955,4955,0
|
|
20241016,131100,115492800,4955,4955,4955,4955,0
|
|
20241016,131000,115492800,4955,4955,4955,4955,1
|
|
20241016,130900,115487845,4955,4955,4955,4955,0
|
|
20241016,130800,115487845,4955,4955,4955,4955,0
|
|
20241016,130700,115487845,4955,4955,4955,4955,0
|
|
20241016,130600,115487845,4955,4955,4955,4955,0
|
|
20241016,130500,115487845,4955,4955,4955,4955,0
|
|
20241016,130400,115487845,4955,4955,4955,4955,41
|
|
20241016,130300,115284690,4955,4955,4955,4955,0
|
|
20241016,130200,115284690,4955,4955,4955,4955,0
|
|
20241016,130100,115284690,4955,4955,4955,4955,0
|
|
20241016,130000,115284690,4955,4955,4955,4955,0
|
|
20241016,125900,115284690,4955,4955,4955,4955,0
|
|
20241016,125800,115284690,4955,4955,4955,4955,0
|
|
20241016,125700,115284690,4955,4955,4955,4955,239
|
|
20241016,125600,114100445,4955,4955,4955,4955,0
|
|
20241016,125500,114100445,4955,4955,4955,4955,0
|
|
20241016,125400,114100445,4955,4955,4955,4955,100
|
|
20241016,125300,113604945,4955,4955,4955,4955,0
|
|
20241016,125200,113604945,4955,4955,4955,4955,0
|
|
20241016,125100,113604945,4955,4955,4955,4955,67
|
|
20241016,125000,113272960,4955,4955,4955,4955,0
|
|
20241016,124900,113272960,4955,4955,4955,4955,0
|
|
20241016,124800,113272960,4955,4955,4955,4955,0
|
|
20241016,124700,113272960,4955,4955,4955,4955,0
|
|
20241016,124600,113272960,4955,4955,4955,4955,0
|
|
20241016,124500,113272960,4955,4955,4955,4955,1
|
|
20241016,124400,113268005,4955,4955,4955,4955,0
|
|
20241016,124300,113268005,4955,4950,4955,4950,2
|
|
20241016,124200,113258100,4955,4955,4955,4955,2
|
|
20241016,124100,113248190,4955,4955,4955,4955,0
|
|
20241016,124000,113248190,4955,4955,4955,4955,0
|
|
20241016,123900,113248190,4955,4950,4955,4950,2
|
|
20241016,123800,113238285,4955,4955,4955,4955,0
|
|
20241016,123700,113238285,4955,4955,4955,4955,0
|
|
20241016,123600,113238285,4955,4955,4955,4955,2
|
|
20241016,123500,113228375,4950,4950,4950,4950,0
|
|
20241016,123400,113228375,4950,4950,4950,4950,0
|
|
20241016,123300,113228375,4950,4950,4950,4950,0
|
|
20241016,123200,113228375,4950,4950,4950,4950,4
|
|
20241016,123100,113208575,4950,4950,4950,4950,28
|
|
20241016,123000,113069975,4945,4960,4960,4945,1487
|
|
20241016,122900,105710955,4960,4960,4960,4960,0
|
|
20241016,122800,105710955,4960,4960,4960,4960,0
|
|
20241016,122700,105710955,4960,4960,4960,4960,0
|
|
20241016,122600,105710955,4960,4960,4960,4960,2
|
|
20241016,122500,105701035,4960,4950,4960,4950,1263
|
|
20241016,122400,99447895,4945,4945,4945,4945,0
|
|
20241016,122300,99447895,4945,4945,4945,4945,0
|
|
20241016,122200,99447895,4945,4945,4945,4945,0
|
|
20241016,122100,99447895,4945,4945,4945,4945,10
|
|
20241016,122000,99398445,4945,4945,4945,4945,0
|
|
20241016,121900,99398445,4945,4945,4945,4945,0
|
|
20241016,121800,99398445,4945,4945,4945,4945,0
|
|
20241016,121700,99398445,4945,4945,4945,4945,0
|
|
20241016,121600,99398445,4945,4945,4945,4945,0
|
|
20241016,121500,99398445,4945,4945,4945,4945,0
|
|
20241016,121400,99398445,4945,4945,4945,4945,176
|
|
20241016,121300,98528125,4950,4950,4950,4950,100
|
|
20241016,121200,98033125,4950,4950,4950,4950,0
|
|
20241016,121100,98033125,4950,4950,4950,4950,0
|
|
20241016,121000,98033125,4950,4950,4950,4950,0
|
|
20241016,120900,98033125,4950,4950,4950,4950,46
|
|
20241016,120800,97805425,4955,4955,4955,4955,0
|
|
20241016,120700,97805425,4955,4955,4955,4955,0
|
|
20241016,120600,97805425,4955,4955,4955,4955,0
|
|
20241016,120500,97805425,4955,4955,4955,4955,0
|
|
20241016,120400,97805425,4955,4955,4955,4955,0
|
|
20241016,120300,97805425,4955,4955,4955,4955,0
|
|
20241016,120200,97805425,4955,4955,4955,4955,32
|
|
20241016,120100,97646865,4955,4955,4955,4955,0
|
|
20241016,120000,97646865,4955,4955,4955,4955,0
|
|
20241016,115900,97646865,4955,4945,4955,4945,51
|
|
20241016,115800,97394660,4945,4945,4945,4945,0
|
|
20241016,115700,97394660,4945,4945,4945,4945,100
|
|
20241016,115600,96900160,4940,4940,4940,4940,0
|
|
20241016,115500,96900160,4940,4940,4940,4940,0
|
|
20241016,115400,96900160,4940,4940,4940,4940,0
|
|
20241016,115300,96900160,4940,4940,4940,4940,0
|
|
20241016,115200,96900160,4940,4940,4940,4940,0
|
|
20241016,115100,96900160,4940,4945,4945,4940,700
|
|
20241016,115000,93442150,4955,4955,4955,4955,0
|
|
20241016,114900,93442150,4955,4955,4955,4955,0
|
|
20241016,114800,93442150,4955,4955,4955,4955,0
|
|
20241016,114700,93442150,4955,4955,4955,4955,0
|
|
20241016,114600,93442150,4955,4955,4955,4955,0
|
|
20241016,114500,93442150,4955,4955,4955,4955,0
|
|
20241016,114400,93442150,4955,4955,4955,4955,0
|
|
20241016,114300,93442150,4955,4955,4955,4955,0
|
|
20241016,114200,93442150,4955,4955,4955,4955,0
|
|
20241016,114100,93442150,4955,4955,4955,4955,0
|
|
20241016,114000,93442150,4955,4955,4955,4955,0
|
|
20241016,113900,93442150,4955,4955,4955,4955,0
|
|
20241016,113800,93442150,4955,4955,4955,4955,0
|
|
20241016,113700,93442150,4955,4955,4955,4955,0
|
|
20241016,113600,93442150,4955,4945,4955,4945,15
|
|
20241016,113500,93367920,4945,4945,4945,4945,0
|
|
20241016,113400,93367920,4945,4945,4945,4945,18
|
|
20241016,113300,93278910,4945,4945,4945,4945,20
|
|
20241016,113200,93180010,4945,4945,4945,4945,0
|
|
20241016,113100,93180010,4945,4945,4945,4945,0
|
|
20241016,113000,93180010,4945,4945,4945,4945,0
|
|
20241016,112900,93180010,4945,4945,4945,4945,90
|
|
20241016,112800,92734960,4945,4945,4945,4945,0
|
|
20241016,112700,92734960,4945,4940,4945,4940,7
|
|
20241016,112600,92700370,4940,4940,4940,4940,105
|
|
20241016,112500,92181670,4945,4945,4945,4945,0
|
|
20241016,112400,92181670,4945,4945,4945,4945,0
|
|
20241016,112300,92181670,4945,4945,4945,4945,0
|
|
20241016,112200,92181670,4945,4945,4945,4945,1
|
|
20241016,112100,92176725,4945,4945,4945,4945,2
|
|
20241016,112000,92166835,4940,4940,4940,4940,0
|
|
20241016,111900,92166835,4940,4940,4940,4940,15
|
|
20241016,111800,92092735,4945,4945,4945,4945,0
|
|
20241016,111700,92092735,4945,4945,4945,4945,5
|
|
20241016,111600,92068010,4945,4940,4945,4940,2144
|
|
20241016,111500,81471370,4940,4950,4950,4940,502
|
|
20241016,111400,78991480,4955,4940,4955,4940,8
|
|
20241016,111300,78951930,4935,4935,4935,4935,0
|
|
20241016,111200,78951930,4935,4935,4935,4935,0
|
|
20241016,111100,78951930,4935,4935,4935,4935,520
|
|
20241016,111000,76385730,4940,4940,4940,4940,0
|
|
20241016,110900,76385730,4940,4940,4940,4940,1
|
|
20241016,110800,76380790,4940,4940,4940,4940,0
|
|
20241016,110700,76380790,4940,4940,4940,4940,200
|
|
20241016,110600,75392790,4955,4955,4955,4955,0
|
|
20241016,110500,75392790,4955,4955,4955,4955,0
|
|
20241016,110400,75392790,4955,4955,4955,4955,0
|
|
20241016,110300,75392790,4955,4955,4955,4955,0
|
|
20241016,110200,75392790,4955,4955,4955,4955,45
|
|
20241016,110100,75169815,4955,4950,4955,4950,2
|
|
20241016,110000,75159910,4940,4940,4940,4940,81
|
|
20241016,105900,74759770,4960,4950,4960,4950,289
|
|
20241016,105800,73327585,4950,4950,4950,4950,0
|
|
20241016,105700,73327585,4950,4950,4950,4950,0
|
|
20241016,105600,73327585,4950,4945,4950,4945,578
|
|
20241016,105500,70467235,4940,4940,4940,4940,212
|
|
20241016,105400,69419955,4940,4940,4940,4940,0
|
|
20241016,105300,69419955,4940,4940,4940,4940,0
|
|
20241016,105200,69419955,4940,4940,4940,4940,1
|
|
20241016,105100,69415015,4940,4940,4940,4940,0
|
|
20241016,105000,69415015,4940,4940,4940,4940,0
|
|
20241016,104900,69415015,4940,4930,4940,4930,609
|
|
20241016,104800,66411955,4930,4930,4930,4930,0
|
|
20241016,104700,66411955,4930,4930,4930,4930,0
|
|
20241016,104600,66411955,4930,4930,4930,4930,0
|
|
20241016,104500,66411955,4930,4930,4930,4930,5
|
|
20241016,104400,66387305,4930,4930,4930,4930,907
|
|
20241016,104300,61915795,4940,4940,4940,4940,0
|
|
20241016,104200,61915795,4940,4940,4940,4940,0
|
|
20241016,104100,61915795,4940,4940,4940,4940,0
|
|
20241016,104000,61915795,4940,4940,4940,4940,0
|
|
20241016,103900,61915795,4940,4930,4940,4930,2
|
|
20241016,103800,61905925,4940,4940,4940,4940,0
|
|
20241016,103700,61905925,4940,4940,4940,4940,0
|
|
20241016,103600,61905925,4940,4940,4940,4940,0
|
|
20241016,103500,61905925,4940,4940,4940,4940,0
|
|
20241016,103400,61905925,4940,4940,4940,4940,1
|
|
20241016,103300,61900985,4940,4940,4940,4940,1
|
|
20241016,103200,61896045,4940,4940,4940,4940,0
|
|
20241016,103100,61896045,4940,4940,4940,4940,212
|
|
20241016,103000,60848765,4940,4940,4940,4940,0
|
|
20241016,102900,60848765,4940,4940,4940,4940,0
|
|
20241016,102800,60848765,4940,4940,4940,4940,0
|
|
20241016,102700,60848765,4940,4940,4940,4940,0
|
|
20241016,102600,60848765,4940,4940,4940,4940,0
|
|
20241016,102500,60848765,4940,4940,4940,4940,32
|
|
20241016,102400,60690685,4940,4940,4940,4940,0
|
|
20241016,102300,60690685,4940,4940,4940,4940,0
|
|
20241016,102200,60690685,4940,4940,4940,4940,0
|
|
20241016,102100,60690685,4940,4940,4940,4940,2
|
|
20241016,102000,60680805,4935,4935,4935,4935,0
|
|
20241016,101900,60680805,4935,4935,4935,4935,0
|
|
20241016,101800,60680805,4935,4935,4935,4935,0
|
|
20241016,101700,60680805,4935,4935,4935,4935,0
|
|
20241016,101600,60680805,4935,4935,4935,4935,3
|
|
20241016,101500,60666000,4940,4940,4940,4940,0
|
|
20241016,101400,60666000,4940,4940,4940,4940,0
|
|
20241016,101300,60666000,4940,4940,4940,4940,6
|
|
20241016,101200,60636360,4940,4940,4940,4940,0
|
|
20241016,101100,60636360,4940,4940,4940,4940,0
|
|
20241016,101000,60636360,4940,4940,4940,4940,0
|
|
20241016,100900,60636360,4940,4940,4940,4940,2
|
|
20241016,100800,60626480,4935,4935,4935,4935,0
|
|
20241016,100700,60626480,4935,4935,4935,4935,2
|
|
20241016,100600,60616610,4935,4935,4935,4935,0
|
|
20241016,100500,60616610,4935,4935,4935,4935,0
|
|
20241016,100400,60616610,4935,4935,4935,4935,0
|
|
20241016,100300,60616610,4935,4935,4935,4935,0
|
|
20241016,100200,60616610,4935,4935,4935,4935,0
|
|
20241016,100100,60616610,4935,4935,4935,4935,1
|
|
20241016,100000,60611675,4935,4935,4935,4935,0
|
|
20241016,095900,60611675,4935,4935,4935,4935,2
|
|
20241016,095800,60601805,4935,4935,4935,4935,0
|
|
20241016,095700,60601805,4935,4935,4935,4935,1
|
|
20241016,095600,60596870,4935,4935,4935,4935,0
|
|
20241016,095500,60596870,4935,4935,4935,4935,10
|
|
20241016,095400,60547520,4935,4935,4935,4935,0
|
|
20241016,095300,60547520,4935,4935,4935,4935,0
|
|
20241016,095200,60547520,4935,4935,4935,4935,168
|
|
20241016,095100,59718440,4940,4940,4940,4940,0
|
|
20241016,095000,59718440,4940,4940,4940,4940,86
|
|
20241016,094900,59293600,4935,4925,4935,4925,1963
|
|
20241016,094800,49615420,4925,4925,4925,4925,2
|
|
20241016,094700,49605570,4920,4920,4920,4920,0
|
|
20241016,094600,49605570,4920,4920,4920,4920,20
|
|
20241016,094500,49507170,4930,4930,4930,4930,10
|
|
20241016,094400,49457870,4930,4930,4930,4930,6
|
|
20241016,094300,49428290,4930,4930,4930,4930,3
|
|
20241016,094200,49413500,4930,4930,4930,4930,2
|
|
20241016,094100,49403640,4930,4930,4930,4930,3
|
|
20241016,094000,49388850,4930,4930,4930,4930,0
|
|
20241016,093900,49388850,4930,4930,4930,4930,2
|
|
20241016,093800,49378990,4920,4920,4920,4920,5
|
|
20241016,093700,49354390,4930,4930,4930,4930,0
|
|
20241016,093600,49354390,4930,4930,4930,4930,35
|
|
20241016,093500,49181840,4930,4930,4930,4930,0
|
|
20241016,093400,49181840,4930,4930,4930,4930,2
|
|
20241016,093300,49171980,4930,4930,4930,4930,0
|
|
20241016,093200,49171980,4930,4920,4935,4920,411
|
|
20241016,093100,47145760,4915,4910,4915,4910,166
|
|
20241016,093000,46330200,4910,4910,4910,4910,0
|
|
20241016,092900,46330200,4910,4910,4910,4910,377
|
|
20241016,092800,44479130,4910,4910,4910,4910,2
|
|
20241016,092700,44469310,4925,4925,4925,4925,0
|
|
20241016,092600,44469310,4925,4925,4925,4925,0
|
|
20241016,092500,44469310,4925,4925,4925,4925,0
|
|
20241016,092400,44469310,4925,4925,4925,4925,0
|
|
20241016,092300,44469310,4925,4925,4925,4925,1
|
|
20241016,092200,44464385,4910,4925,4925,4910,3007
|
|
20241016,092100,29697210,4925,4925,4925,4925,1
|
|
20241016,092000,29692285,4920,4920,4920,4920,4
|
|
20241016,091900,29672605,4915,4915,4915,4915,450
|
|
20241016,091800,27460855,4915,4925,4925,4915,2408
|
|
20241016,091700,15615480,4925,4925,4925,4925,18
|
|
20241016,091600,15526830,4920,4925,4925,4920,695
|
|
20241016,091500,12106760,4925,4925,4925,4925,0
|
|
20241016,091400,12106760,4925,4925,4925,4925,0
|
|
20241016,091300,12106760,4925,4925,4925,4925,0
|
|
20241016,091200,12106760,4925,4925,4925,4925,0
|
|
20241016,091100,12106760,4925,4925,4925,4925,200
|
|
20241016,091000,11121760,4925,4925,4925,4925,10
|
|
20241016,090900,11072510,4930,4935,4935,4930,160
|
|
20241016,090800,10283580,4940,4940,4940,4940,26
|
|
20241016,090700,10155140,4940,4940,4940,4940,0
|
|
20241016,090600,10155140,4940,4940,4940,4940,0
|
|
20241016,090500,10155140,4940,4940,4940,4940,0
|
|
20241016,090400,10155140,4940,4950,4950,4940,45
|
|
20241016,090300,9932665,4945,4945,4945,4945,300
|
|
20241016,090200,8449165,4945,4945,4945,4945,0
|
|
20241016,090100,8449165,4945,4945,4945,4945,0
|
|
20241016,090000,8449165,4945,4920,4945,4920,1717
|