689 lines
32 KiB
CSV
689 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,202600,140589130,4955,4955,4955,4955,3518
|
|
20241017,202500,140589130,4955,4955,4955,4955,0
|
|
20241017,202400,140589130,4955,4955,4955,4955,0
|
|
20241017,202300,140589130,4955,4955,4955,4955,0
|
|
20241017,202200,140589130,4955,4955,4955,4955,0
|
|
20241017,202100,140589130,4955,4955,4955,4955,0
|
|
20241017,202000,140589130,4955,4955,4955,4955,0
|
|
20241017,201900,140589130,4955,4955,4955,4955,0
|
|
20241017,201800,140589130,4955,4955,4955,4955,0
|
|
20241017,201700,140589130,4955,4955,4955,4955,0
|
|
20241017,201600,140589130,4955,4955,4955,4955,0
|
|
20241017,201500,140589130,4955,4955,4955,4955,0
|
|
20241017,201400,140589130,4955,4955,4955,4955,0
|
|
20241017,201300,140589130,4955,4955,4955,4955,0
|
|
20241017,201200,140589130,4955,4955,4955,4955,0
|
|
20241017,201100,140589130,4955,4955,4955,4955,0
|
|
20241017,201000,140589130,4955,4955,4955,4955,0
|
|
20241017,200900,140589130,4955,4955,4955,4955,0
|
|
20241017,200800,140589130,4955,4955,4955,4955,0
|
|
20241017,200700,140589130,4955,4955,4955,4955,0
|
|
20241017,200600,140589130,4955,4955,4955,4955,0
|
|
20241017,200500,140589130,4955,4955,4955,4955,0
|
|
20241017,200400,140589130,4955,4955,4955,4955,0
|
|
20241017,200300,140589130,4955,4955,4955,4955,0
|
|
20241017,200200,140589130,4955,4955,4955,4955,0
|
|
20241017,200100,140589130,4955,4955,4955,4955,0
|
|
20241017,200000,140589130,4955,4955,4955,4955,0
|
|
20241017,195900,140589130,4955,4955,4955,4955,0
|
|
20241017,195800,140589130,4955,4955,4955,4955,0
|
|
20241017,195700,140589130,4955,4955,4955,4955,0
|
|
20241017,195600,140589130,4955,4955,4955,4955,3518
|
|
20241017,195500,140589130,4955,4955,4955,4955,0
|
|
20241017,195400,140589130,4955,4955,4955,4955,0
|
|
20241017,195300,140589130,4955,4955,4955,4955,0
|
|
20241017,195200,140589130,4955,4955,4955,4955,0
|
|
20241017,195100,140589130,4955,4955,4955,4955,0
|
|
20241017,195000,140589130,4955,4955,4955,4955,0
|
|
20241017,194900,140589130,4955,4955,4955,4955,0
|
|
20241017,194800,140589130,4955,4955,4955,4955,0
|
|
20241017,194700,140589130,4955,4955,4955,4955,0
|
|
20241017,194600,140589130,4955,4955,4955,4955,0
|
|
20241017,194500,140589130,4955,4955,4955,4955,0
|
|
20241017,194400,140589130,4955,4955,4955,4955,0
|
|
20241017,194300,140589130,4955,4955,4955,4955,0
|
|
20241017,194200,140589130,4955,4955,4955,4955,0
|
|
20241017,194100,140589130,4955,4955,4955,4955,0
|
|
20241017,194000,140589130,4955,4955,4955,4955,0
|
|
20241017,193900,140589130,4955,4955,4955,4955,0
|
|
20241017,193800,140589130,4955,4955,4955,4955,0
|
|
20241017,193700,140589130,4955,4955,4955,4955,0
|
|
20241017,193600,140589130,4955,4955,4955,4955,0
|
|
20241017,193500,140589130,4955,4955,4955,4955,0
|
|
20241017,193400,140589130,4955,4955,4955,4955,0
|
|
20241017,193300,140589130,4955,4955,4955,4955,0
|
|
20241017,193200,140589130,4955,4955,4955,4955,0
|
|
20241017,193100,140589130,4955,4955,4955,4955,0
|
|
20241017,193000,140589130,4955,4955,4955,4955,0
|
|
20241017,192900,140589130,4955,4955,4955,4955,0
|
|
20241017,192800,140589130,4955,4955,4955,4955,0
|
|
20241017,192700,140589130,4955,4955,4955,4955,0
|
|
20241017,192600,140589130,4955,4955,4955,4955,3518
|
|
20241017,192500,140589130,4955,4955,4955,4955,0
|
|
20241017,192400,140589130,4955,4955,4955,4955,0
|
|
20241017,192300,140589130,4955,4955,4955,4955,0
|
|
20241017,192200,140589130,4955,4955,4955,4955,0
|
|
20241017,192100,140589130,4955,4955,4955,4955,0
|
|
20241017,192000,140589130,4955,4955,4955,4955,0
|
|
20241017,191900,140589130,4955,4955,4955,4955,0
|
|
20241017,191800,140589130,4955,4955,4955,4955,0
|
|
20241017,191700,140589130,4955,4955,4955,4955,0
|
|
20241017,191600,140589130,4955,4955,4955,4955,0
|
|
20241017,191500,140589130,4955,4955,4955,4955,0
|
|
20241017,191400,140589130,4955,4955,4955,4955,0
|
|
20241017,191300,140589130,4955,4955,4955,4955,0
|
|
20241017,191200,140589130,4955,4955,4955,4955,0
|
|
20241017,191100,140589130,4955,4955,4955,4955,0
|
|
20241017,191000,140589130,4955,4955,4955,4955,0
|
|
20241017,190900,140589130,4955,4955,4955,4955,0
|
|
20241017,190800,140589130,4955,4955,4955,4955,0
|
|
20241017,190700,140589130,4955,4955,4955,4955,0
|
|
20241017,190600,140589130,4955,4955,4955,4955,0
|
|
20241017,190500,140589130,4955,4955,4955,4955,0
|
|
20241017,190400,140589130,4955,4955,4955,4955,0
|
|
20241017,190300,140589130,4955,4955,4955,4955,0
|
|
20241017,190200,140589130,4955,4955,4955,4955,0
|
|
20241017,190100,140589130,4955,4955,4955,4955,0
|
|
20241017,190000,140589130,4955,4955,4955,4955,0
|
|
20241017,185900,140589130,4955,4955,4955,4955,0
|
|
20241017,185800,140589130,4955,4955,4955,4955,0
|
|
20241017,185700,140589130,4955,4955,4955,4955,0
|
|
20241017,185600,140589130,4955,4955,4955,4955,3518
|
|
20241017,185500,140589130,4955,4955,4955,4955,0
|
|
20241017,185400,140589130,4955,4955,4955,4955,0
|
|
20241017,185300,140589130,4955,4955,4955,4955,0
|
|
20241017,185200,140589130,4955,4955,4955,4955,0
|
|
20241017,185100,140589130,4955,4955,4955,4955,0
|
|
20241017,185000,140589130,4955,4955,4955,4955,0
|
|
20241017,184900,140589130,4955,4955,4955,4955,0
|
|
20241017,184800,140589130,4955,4955,4955,4955,0
|
|
20241017,184700,140589130,4955,4955,4955,4955,0
|
|
20241017,184600,140589130,4955,4955,4955,4955,0
|
|
20241017,184500,140589130,4955,4955,4955,4955,0
|
|
20241017,184400,140589130,4955,4955,4955,4955,0
|
|
20241017,184300,140589130,4955,4955,4955,4955,0
|
|
20241017,184200,140589130,4955,4955,4955,4955,0
|
|
20241017,184100,140589130,4955,4955,4955,4955,0
|
|
20241017,184000,140589130,4955,4955,4955,4955,0
|
|
20241017,183900,140589130,4955,4955,4955,4955,0
|
|
20241017,183800,140589130,4955,4955,4955,4955,0
|
|
20241017,183700,140589130,4955,4955,4955,4955,0
|
|
20241017,183600,140589130,4955,4955,4955,4955,0
|
|
20241017,183500,140589130,4955,4955,4955,4955,0
|
|
20241017,183400,140589130,4955,4955,4955,4955,0
|
|
20241017,183300,140589130,4955,4955,4955,4955,0
|
|
20241017,183200,140589130,4955,4955,4955,4955,0
|
|
20241017,183100,140589130,4955,4955,4955,4955,0
|
|
20241017,183000,140589130,4955,4955,4955,4955,0
|
|
20241017,182900,140589130,4955,4955,4955,4955,0
|
|
20241017,182800,140589130,4955,4955,4955,4955,0
|
|
20241017,182700,140589130,4955,4955,4955,4955,0
|
|
20241017,182600,140589130,4955,4955,4955,4955,3518
|
|
20241017,182500,140589130,4955,4955,4955,4955,0
|
|
20241017,182400,140589130,4955,4955,4955,4955,0
|
|
20241017,182300,140589130,4955,4955,4955,4955,0
|
|
20241017,182200,140589130,4955,4955,4955,4955,0
|
|
20241017,182100,140589130,4955,4955,4955,4955,0
|
|
20241017,182000,140589130,4955,4955,4955,4955,0
|
|
20241017,181900,140589130,4955,4955,4955,4955,0
|
|
20241017,181800,140589130,4955,4955,4955,4955,0
|
|
20241017,181700,140589130,4955,4955,4955,4955,0
|
|
20241017,181600,140589130,4955,4955,4955,4955,0
|
|
20241017,181500,140589130,4955,4955,4955,4955,0
|
|
20241017,181400,140589130,4955,4955,4955,4955,0
|
|
20241017,181300,140589130,4955,4955,4955,4955,0
|
|
20241017,181200,140589130,4955,4955,4955,4955,0
|
|
20241017,181100,140589130,4955,4955,4955,4955,0
|
|
20241017,181000,140589130,4955,4955,4955,4955,0
|
|
20241017,180900,140589130,4955,4955,4955,4955,0
|
|
20241017,180800,140589130,4955,4955,4955,4955,0
|
|
20241017,180700,140589130,4955,4955,4955,4955,0
|
|
20241017,180600,140589130,4955,4955,4955,4955,0
|
|
20241017,180500,140589130,4955,4955,4955,4955,0
|
|
20241017,180400,140589130,4955,4955,4955,4955,0
|
|
20241017,180300,140589130,4955,4955,4955,4955,0
|
|
20241017,180200,140589130,4955,4955,4955,4955,0
|
|
20241017,180100,140589130,4955,4955,4955,4955,0
|
|
20241017,180000,140589130,4955,4955,4955,4955,0
|
|
20241017,175900,140589130,4955,4955,4955,4955,0
|
|
20241017,175800,140589130,4955,4955,4955,4955,0
|
|
20241017,175700,140589130,4955,4955,4955,4955,0
|
|
20241017,175600,140589130,4955,4955,4955,4955,3518
|
|
20241017,175500,140589130,4955,4955,4955,4955,0
|
|
20241017,175400,140589130,4955,4955,4955,4955,0
|
|
20241017,175300,140589130,4955,4955,4955,4955,0
|
|
20241017,175200,140589130,4955,4955,4955,4955,0
|
|
20241017,175100,140589130,4955,4955,4955,4955,0
|
|
20241017,175000,140589130,4955,4955,4955,4955,0
|
|
20241017,174900,140589130,4955,4955,4955,4955,0
|
|
20241017,174800,140589130,4955,4955,4955,4955,0
|
|
20241017,174700,140589130,4955,4955,4955,4955,0
|
|
20241017,174600,140589130,4955,4955,4955,4955,0
|
|
20241017,174500,140589130,4955,4955,4955,4955,0
|
|
20241017,174400,140589130,4955,4955,4955,4955,0
|
|
20241017,174300,140589130,4955,4955,4955,4955,0
|
|
20241017,174200,140589130,4955,4955,4955,4955,0
|
|
20241017,174100,140589130,4955,4955,4955,4955,0
|
|
20241017,174000,140589130,4955,4955,4955,4955,0
|
|
20241017,173900,140589130,4955,4955,4955,4955,0
|
|
20241017,173800,140589130,4955,4955,4955,4955,0
|
|
20241017,173700,140589130,4955,4955,4955,4955,0
|
|
20241017,173600,140589130,4955,4955,4955,4955,0
|
|
20241017,173500,140589130,4955,4955,4955,4955,0
|
|
20241017,173400,140589130,4955,4955,4955,4955,0
|
|
20241017,173300,140589130,4955,4955,4955,4955,0
|
|
20241017,173200,140589130,4955,4955,4955,4955,0
|
|
20241017,173100,140589130,4955,4955,4955,4955,0
|
|
20241017,173000,140589130,4955,4955,4955,4955,0
|
|
20241017,172900,140589130,4955,4955,4955,4955,0
|
|
20241017,172800,140589130,4955,4955,4955,4955,0
|
|
20241017,172700,140589130,4955,4955,4955,4955,0
|
|
20241017,172600,140589130,4955,4955,4955,4955,3518
|
|
20241017,172500,140589130,4955,4955,4955,4955,0
|
|
20241017,172400,140589130,4955,4955,4955,4955,0
|
|
20241017,172300,140589130,4955,4955,4955,4955,0
|
|
20241017,172200,140589130,4955,4955,4955,4955,0
|
|
20241017,172100,140589130,4955,4955,4955,4955,0
|
|
20241017,172000,140589130,4955,4955,4955,4955,0
|
|
20241017,171900,140589130,4955,4955,4955,4955,0
|
|
20241017,171800,140589130,4955,4955,4955,4955,0
|
|
20241017,171700,140589130,4955,4955,4955,4955,0
|
|
20241017,171600,140589130,4955,4955,4955,4955,0
|
|
20241017,171500,140589130,4955,4955,4955,4955,0
|
|
20241017,171400,140589130,4955,4955,4955,4955,0
|
|
20241017,171300,140589130,4955,4955,4955,4955,0
|
|
20241017,171200,140589130,4955,4955,4955,4955,0
|
|
20241017,171100,140589130,4955,4955,4955,4955,0
|
|
20241017,171000,140589130,4955,4955,4955,4955,0
|
|
20241017,170900,140589130,4955,4955,4955,4955,0
|
|
20241017,170800,140589130,4955,4955,4955,4955,0
|
|
20241017,170700,140589130,4955,4955,4955,4955,0
|
|
20241017,170600,140589130,4955,4955,4955,4955,0
|
|
20241017,170500,140589130,4955,4955,4955,4955,0
|
|
20241017,170400,140589130,4955,4955,4955,4955,0
|
|
20241017,170300,140589130,4955,4955,4955,4955,0
|
|
20241017,170200,140589130,4955,4955,4955,4955,0
|
|
20241017,170100,140589130,4955,4955,4955,4955,0
|
|
20241017,170000,140589130,4955,4955,4955,4955,0
|
|
20241017,165900,140589130,4955,4955,4955,4955,0
|
|
20241017,165800,140589130,4955,4955,4955,4955,0
|
|
20241017,165700,140589130,4955,4955,4955,4955,0
|
|
20241017,165600,140589130,4955,4955,4955,4955,3518
|
|
20241017,165500,140589130,4955,4955,4955,4955,0
|
|
20241017,165400,140589130,4955,4955,4955,4955,0
|
|
20241017,165300,140589130,4955,4955,4955,4955,0
|
|
20241017,165200,140589130,4955,4955,4955,4955,0
|
|
20241017,165100,140589130,4955,4955,4955,4955,0
|
|
20241017,165000,140589130,4955,4955,4955,4955,0
|
|
20241017,164900,140589130,4955,4955,4955,4955,0
|
|
20241017,164800,140589130,4955,4955,4955,4955,0
|
|
20241017,164700,140589130,4955,4955,4955,4955,0
|
|
20241017,164600,140589130,4955,4955,4955,4955,0
|
|
20241017,164500,140589130,4955,4955,4955,4955,0
|
|
20241017,164400,140589130,4955,4955,4955,4955,0
|
|
20241017,164300,140589130,4955,4955,4955,4955,0
|
|
20241017,164200,140589130,4955,4955,4955,4955,0
|
|
20241017,164100,140589130,4955,4955,4955,4955,0
|
|
20241017,164000,140589130,4955,4955,4955,4955,0
|
|
20241017,163900,140589130,4955,4955,4955,4955,0
|
|
20241017,163800,140589130,4955,4955,4955,4955,0
|
|
20241017,163700,140589130,4955,4955,4955,4955,0
|
|
20241017,163600,140589130,4955,4955,4955,4955,0
|
|
20241017,163500,140589130,4955,4955,4955,4955,0
|
|
20241017,163400,140589130,4955,4955,4955,4955,0
|
|
20241017,163300,140589130,4955,4955,4955,4955,0
|
|
20241017,163200,140589130,4955,4955,4955,4955,0
|
|
20241017,163100,140589130,4955,4955,4955,4955,0
|
|
20241017,163000,140589130,4955,4955,4955,4955,0
|
|
20241017,162900,140589130,4955,4955,4955,4955,0
|
|
20241017,162800,140589130,4955,4955,4955,4955,0
|
|
20241017,162700,140589130,4955,4955,4955,4955,0
|
|
20241017,162600,140589130,4955,4955,4955,4955,3518
|
|
20241017,162500,140589130,4955,4955,4955,4955,0
|
|
20241017,162400,140589130,4955,4955,4955,4955,0
|
|
20241017,162300,140589130,4955,4955,4955,4955,0
|
|
20241017,162200,140589130,4955,4955,4955,4955,0
|
|
20241017,162100,140589130,4955,4955,4955,4955,0
|
|
20241017,162000,140589130,4955,4955,4955,4955,0
|
|
20241017,161900,140589130,4955,4955,4955,4955,0
|
|
20241017,161800,140589130,4955,4955,4955,4955,0
|
|
20241017,161700,140589130,4955,4955,4955,4955,0
|
|
20241017,161600,140589130,4955,4955,4955,4955,0
|
|
20241017,161500,140589130,4955,4955,4955,4955,0
|
|
20241017,161400,140589130,4955,4955,4955,4955,0
|
|
20241017,161300,140589130,4955,4955,4955,4955,0
|
|
20241017,161200,140589130,4955,4955,4955,4955,0
|
|
20241017,161100,140589130,4955,4955,4955,4955,0
|
|
20241017,161000,140589130,4955,4955,4955,4955,0
|
|
20241017,160900,140589130,4955,4955,4955,4955,0
|
|
20241017,160800,140589130,4955,4955,4955,4955,0
|
|
20241017,160700,140589130,4955,4955,4955,4955,0
|
|
20241017,160600,140589130,4955,4955,4955,4955,0
|
|
20241017,160500,140589130,4955,4955,4955,4955,0
|
|
20241017,160400,140589130,4955,4955,4955,4955,0
|
|
20241017,160300,140589130,4955,4955,4955,4955,0
|
|
20241017,160200,140589130,4955,4955,4955,4955,0
|
|
20241017,160100,140589130,4955,4955,4955,4955,0
|
|
20241017,160000,140589130,4955,4955,4955,4955,0
|
|
20241017,155900,140589130,4955,4955,4955,4955,0
|
|
20241017,155800,140589130,4955,4955,4955,4955,0
|
|
20241017,155700,140589130,4955,4955,4955,4955,0
|
|
20241017,155600,140589130,4955,4955,4955,4955,3518
|
|
20241017,155500,140589130,4955,4955,4955,4955,0
|
|
20241017,155400,140589130,4955,4955,4955,4955,0
|
|
20241017,155300,140589130,4955,4955,4955,4955,0
|
|
20241017,155200,140589130,4955,4955,4955,4955,0
|
|
20241017,155100,140589130,4955,4955,4955,4955,0
|
|
20241017,155000,140589130,4955,4955,4955,4955,0
|
|
20241017,154900,140589130,4955,4955,4955,4955,0
|
|
20241017,154800,140589130,4955,4955,4955,4955,0
|
|
20241017,154700,140589130,4955,4955,4955,4955,0
|
|
20241017,154600,140589130,4955,4955,4955,4955,0
|
|
20241017,154500,140589130,4955,4955,4955,4955,0
|
|
20241017,154400,140589130,4955,4955,4955,4955,0
|
|
20241017,154300,140589130,4955,4955,4955,4955,0
|
|
20241017,154200,140589130,4955,4955,4955,4955,0
|
|
20241017,154100,140589130,4955,4955,4955,4955,0
|
|
20241017,154000,140589130,4955,4955,4955,4955,0
|
|
20241017,153900,140589130,4955,4955,4955,4955,0
|
|
20241017,153800,140589130,4955,4955,4955,4955,0
|
|
20241017,153700,140589130,4955,4955,4955,4955,0
|
|
20241017,153600,140589130,4955,4955,4955,4955,0
|
|
20241017,153500,140589130,4955,4955,4955,4955,0
|
|
20241017,153400,140589130,4955,4955,4955,4955,0
|
|
20241017,153300,140589130,4955,4955,4955,4955,0
|
|
20241017,153200,140589130,4955,4955,4955,4955,0
|
|
20241017,153100,140589130,4955,4955,4955,4955,0
|
|
20241017,153000,140589130,4955,4955,4955,4955,3518
|
|
20241017,152900,123157440,4975,4975,4975,4975,0
|
|
20241017,152800,123157440,4975,4975,4975,4975,0
|
|
20241017,152700,123157440,4975,4975,4975,4975,0
|
|
20241017,152600,123157440,4975,4975,4975,4975,0
|
|
20241017,152500,123157440,4975,4975,4975,4975,0
|
|
20241017,152400,123157440,4975,4975,4975,4975,0
|
|
20241017,152300,123157440,4975,4975,4975,4975,0
|
|
20241017,152200,123157440,4975,4975,4975,4975,0
|
|
20241017,152100,123157440,4975,4975,4975,4975,0
|
|
20241017,152000,123157440,4975,4975,4975,4975,0
|
|
20241017,151900,123157440,4975,4975,4975,4975,0
|
|
20241017,151800,123157440,4975,4975,4975,4975,3
|
|
20241017,151700,123142515,4975,4975,4975,4975,0
|
|
20241017,151600,123142515,4975,4975,4975,4975,0
|
|
20241017,151500,123142515,4975,4970,4975,4970,14
|
|
20241017,151400,123072905,4965,4965,4965,4965,0
|
|
20241017,151300,123072905,4965,4965,4965,4965,1
|
|
20241017,151200,123067940,4970,4970,4970,4970,0
|
|
20241017,151100,123067940,4970,4970,4970,4970,7
|
|
20241017,151000,123033150,4970,4970,4970,4970,0
|
|
20241017,150900,123033150,4970,4970,4970,4970,0
|
|
20241017,150800,123033150,4970,4970,4970,4970,0
|
|
20241017,150700,123033150,4970,4970,4970,4970,0
|
|
20241017,150600,123033150,4970,4970,4970,4970,2
|
|
20241017,150500,123023210,4965,4965,4965,4965,0
|
|
20241017,150400,123023210,4965,4965,4965,4965,0
|
|
20241017,150300,123023210,4965,4965,4965,4965,0
|
|
20241017,150200,123023210,4965,4965,4965,4965,20
|
|
20241017,150100,122923910,4965,4965,4965,4965,20
|
|
20241017,150000,122824610,4975,4975,4975,4975,0
|
|
20241017,145900,122824610,4975,4975,4975,4975,0
|
|
20241017,145800,122824610,4975,4975,4975,4975,0
|
|
20241017,145700,122824610,4975,4975,4975,4975,0
|
|
20241017,145600,122824610,4975,4975,4975,4975,0
|
|
20241017,145500,122824610,4975,4975,4975,4975,0
|
|
20241017,145400,122824610,4975,4975,4975,4975,0
|
|
20241017,145300,122824610,4975,4975,4975,4975,0
|
|
20241017,145200,122824610,4975,4975,4975,4975,0
|
|
20241017,145100,122824610,4975,4975,4975,4975,0
|
|
20241017,145000,122824610,4975,4975,4975,4975,0
|
|
20241017,144900,122824610,4975,4970,4975,4970,4
|
|
20241017,144800,122804725,4965,4965,4965,4965,0
|
|
20241017,144700,122804725,4965,4965,4965,4965,0
|
|
20241017,144600,122804725,4965,4965,4965,4965,0
|
|
20241017,144500,122804725,4965,4970,4970,4965,54
|
|
20241017,144400,122536605,4975,4975,4975,4975,20
|
|
20241017,144300,122437105,4980,4980,4980,4980,23
|
|
20241017,144200,122322565,4980,4980,4980,4980,0
|
|
20241017,144100,122322565,4980,4980,4980,4980,0
|
|
20241017,144000,122322565,4980,4980,4980,4980,0
|
|
20241017,143900,122322565,4980,4980,4980,4980,0
|
|
20241017,143800,122322565,4980,4980,4980,4980,0
|
|
20241017,143700,122322565,4980,4980,4980,4980,0
|
|
20241017,143600,122322565,4980,4980,4980,4980,0
|
|
20241017,143500,122322565,4980,4980,4980,4980,0
|
|
20241017,143400,122322565,4980,4980,4980,4980,0
|
|
20241017,143300,122322565,4980,4980,4980,4980,0
|
|
20241017,143200,122322565,4980,4980,4980,4980,0
|
|
20241017,143100,122322565,4980,4980,4980,4980,0
|
|
20241017,143000,122322565,4980,4980,4980,4980,0
|
|
20241017,142900,122322565,4980,4980,4980,4980,0
|
|
20241017,142800,122322565,4980,4980,4980,4980,0
|
|
20241017,142700,122322565,4980,4980,4980,4980,0
|
|
20241017,142600,122322565,4980,4980,4980,4980,0
|
|
20241017,142500,122322565,4980,4980,4980,4980,0
|
|
20241017,142400,122322565,4980,4980,4980,4980,153
|
|
20241017,142300,121560625,4980,4980,4980,4980,0
|
|
20241017,142200,121560625,4980,4980,4980,4980,0
|
|
20241017,142100,121560625,4980,4980,4980,4980,0
|
|
20241017,142000,121560625,4980,4980,4980,4980,2
|
|
20241017,141900,121550665,4980,4980,4980,4980,0
|
|
20241017,141800,121550665,4980,4980,4980,4980,0
|
|
20241017,141700,121550665,4980,4980,4980,4980,1
|
|
20241017,141600,121545685,4985,4985,4985,4985,0
|
|
20241017,141500,121545685,4985,4985,4985,4985,0
|
|
20241017,141400,121545685,4985,4985,4985,4985,0
|
|
20241017,141300,121545685,4985,4985,4985,4985,0
|
|
20241017,141200,121545685,4985,4985,4985,4985,0
|
|
20241017,141100,121545685,4985,4985,4985,4985,0
|
|
20241017,141000,121545685,4985,4985,4985,4985,0
|
|
20241017,140900,121545685,4985,4985,4985,4985,0
|
|
20241017,140800,121545685,4985,4985,4985,4985,0
|
|
20241017,140700,121545685,4985,4965,4985,4965,3
|
|
20241017,140600,121530760,4980,4980,4980,4980,264
|
|
20241017,140500,120216040,4990,4975,4990,4975,2082
|
|
20241017,140400,109849775,4975,4975,4975,4975,0
|
|
20241017,140300,109849775,4975,4975,4975,4975,0
|
|
20241017,140200,109849775,4975,4975,4975,4975,0
|
|
20241017,140100,109849775,4975,4975,4975,4975,0
|
|
20241017,140000,109849775,4975,4975,4975,4975,2
|
|
20241017,135900,109839825,4960,4960,4960,4960,0
|
|
20241017,135800,109839825,4960,4960,4960,4960,0
|
|
20241017,135700,109839825,4960,4960,4960,4960,0
|
|
20241017,135600,109839825,4960,4960,4960,4960,0
|
|
20241017,135500,109839825,4960,4960,4960,4960,0
|
|
20241017,135400,109839825,4960,4960,4960,4960,140
|
|
20241017,135300,109145425,4980,4980,4980,4980,0
|
|
20241017,135200,109145425,4980,4980,4980,4980,0
|
|
20241017,135100,109145425,4980,4980,4980,4980,0
|
|
20241017,135000,109145425,4980,4980,4980,4980,0
|
|
20241017,134900,109145425,4980,4980,4980,4980,0
|
|
20241017,134800,109145425,4980,4980,4980,4980,0
|
|
20241017,134700,109145425,4980,4980,4980,4980,0
|
|
20241017,134600,109145425,4980,4980,4980,4980,0
|
|
20241017,134500,109145425,4980,4980,4980,4980,0
|
|
20241017,134400,109145425,4980,4980,4980,4980,0
|
|
20241017,134300,109145425,4980,4980,4980,4980,0
|
|
20241017,134200,109145425,4980,4980,4980,4980,0
|
|
20241017,134100,109145425,4980,4980,4980,4980,0
|
|
20241017,134000,109145425,4980,4980,4980,4980,0
|
|
20241017,133900,109145425,4980,4980,4980,4980,0
|
|
20241017,133800,109145425,4980,4980,4980,4980,0
|
|
20241017,133700,109145425,4980,4960,4980,4960,192
|
|
20241017,133600,108193065,4980,4950,4980,4950,216
|
|
20241017,133500,107123780,4945,4945,4945,4945,110
|
|
20241017,133400,106579830,4955,4955,4955,4955,0
|
|
20241017,133300,106579830,4955,4955,4955,4955,0
|
|
20241017,133200,106579830,4955,4955,4955,4955,2
|
|
20241017,133100,106569920,4945,4945,4945,4945,0
|
|
20241017,133000,106569920,4945,4945,4945,4945,0
|
|
20241017,132900,106569920,4945,4950,4950,4945,417
|
|
20241017,132800,104507520,4950,4950,4950,4950,20
|
|
20241017,132700,104408520,4955,4955,4955,4955,0
|
|
20241017,132600,104408520,4955,4955,4955,4955,0
|
|
20241017,132500,104408520,4955,4955,4955,4955,0
|
|
20241017,132400,104408520,4955,4955,4955,4955,87
|
|
20241017,132300,103977435,4955,4955,4955,4955,0
|
|
20241017,132200,103977435,4955,4955,4955,4955,0
|
|
20241017,132100,103977435,4955,4955,4955,4955,5
|
|
20241017,132000,103952660,4965,4965,4965,4965,0
|
|
20241017,131900,103952660,4965,4965,4965,4965,2
|
|
20241017,131800,103942730,4960,4960,4960,4960,0
|
|
20241017,131700,103942730,4960,4960,4960,4960,130
|
|
20241017,131600,103297930,4965,4965,4965,4965,0
|
|
20241017,131500,103297930,4965,4965,4965,4965,81
|
|
20241017,131400,102895765,4965,4965,4965,4965,0
|
|
20241017,131300,102895765,4965,4965,4965,4965,2
|
|
20241017,131200,102885835,4965,4970,4970,4965,116
|
|
20241017,131100,102309885,4980,4980,4980,4980,0
|
|
20241017,131000,102309885,4980,4980,4980,4980,0
|
|
20241017,130900,102309885,4980,4980,4980,4980,0
|
|
20241017,130800,102309885,4980,4980,4980,4980,0
|
|
20241017,130700,102309885,4980,4980,4980,4980,0
|
|
20241017,130600,102309885,4980,4980,4980,4980,0
|
|
20241017,130500,102309885,4980,4955,4980,4955,2750
|
|
20241017,130400,88665505,4955,4955,4955,4955,0
|
|
20241017,130300,88665505,4955,4955,4955,4955,0
|
|
20241017,130200,88665505,4955,4955,4955,4955,0
|
|
20241017,130100,88665505,4955,4955,4955,4955,0
|
|
20241017,130000,88665505,4955,4955,4955,4955,18
|
|
20241017,125900,88576315,4950,4950,4950,4950,0
|
|
20241017,125800,88576315,4950,4955,4955,4950,121
|
|
20241017,125700,87977260,4950,4950,4950,4950,0
|
|
20241017,125600,87977260,4950,4950,4950,4950,0
|
|
20241017,125500,87977260,4950,4950,4950,4950,0
|
|
20241017,125400,87977260,4950,4950,4950,4950,0
|
|
20241017,125300,87977260,4950,4950,4950,4950,0
|
|
20241017,125200,87977260,4950,4950,4950,4950,0
|
|
20241017,125100,87977260,4950,4950,4950,4950,0
|
|
20241017,125000,87977260,4950,4950,4950,4950,0
|
|
20241017,124900,87977260,4950,4950,4950,4950,0
|
|
20241017,124800,87977260,4950,4950,4950,4950,0
|
|
20241017,124700,87977260,4950,4950,4950,4950,0
|
|
20241017,124600,87977260,4950,4950,4950,4950,100
|
|
20241017,124500,87482260,4955,4955,4955,4955,0
|
|
20241017,124400,87482260,4955,4955,4955,4955,0
|
|
20241017,124300,87482260,4955,4955,4955,4955,0
|
|
20241017,124200,87482260,4955,4955,4955,4955,0
|
|
20241017,124100,87482260,4955,4955,4955,4955,0
|
|
20241017,124000,87482260,4955,4955,4955,4955,1
|
|
20241017,123900,87477305,4950,4950,4950,4950,0
|
|
20241017,123800,87477305,4950,4950,4950,4950,0
|
|
20241017,123700,87477305,4950,4950,4950,4950,110
|
|
20241017,123600,86932805,4950,4950,4950,4950,0
|
|
20241017,123500,86932805,4950,4950,4950,4950,0
|
|
20241017,123400,86932805,4950,4950,4950,4950,0
|
|
20241017,123300,86932805,4950,4950,4950,4950,0
|
|
20241017,123200,86932805,4950,4950,4950,4950,0
|
|
20241017,123100,86932805,4950,4950,4950,4950,5
|
|
20241017,123000,86908055,4950,4950,4950,4950,0
|
|
20241017,122900,86908055,4950,4950,4950,4950,0
|
|
20241017,122800,86908055,4950,4950,4950,4950,0
|
|
20241017,122700,86908055,4950,4950,4950,4950,1
|
|
20241017,122600,86903105,4960,4960,4960,4960,0
|
|
20241017,122500,86903105,4960,4960,4960,4960,0
|
|
20241017,122400,86903105,4960,4960,4960,4960,0
|
|
20241017,122300,86903105,4960,4960,4960,4960,0
|
|
20241017,122200,86903105,4960,4960,4960,4960,0
|
|
20241017,122100,86903105,4960,4960,4960,4960,0
|
|
20241017,122000,86903105,4960,4960,4960,4960,0
|
|
20241017,121900,86903105,4960,4960,4960,4960,0
|
|
20241017,121800,86903105,4960,4960,4960,4960,0
|
|
20241017,121700,86903105,4960,4960,4960,4960,0
|
|
20241017,121600,86903105,4960,4960,4960,4960,0
|
|
20241017,121500,86903105,4960,4960,4960,4960,0
|
|
20241017,121400,86903105,4960,4960,4960,4960,0
|
|
20241017,121300,86903105,4960,4960,4960,4960,23
|
|
20241017,121200,86789025,4950,4950,4950,4950,0
|
|
20241017,121100,86789025,4950,4950,4950,4950,0
|
|
20241017,121000,86789025,4950,4950,4950,4950,0
|
|
20241017,120900,86789025,4950,4950,4950,4950,0
|
|
20241017,120800,86789025,4950,4950,4950,4950,5
|
|
20241017,120700,86764275,4945,4945,4945,4945,0
|
|
20241017,120600,86764275,4945,4945,4945,4945,0
|
|
20241017,120500,86764275,4945,4945,4945,4945,0
|
|
20241017,120400,86764275,4945,4945,4945,4945,0
|
|
20241017,120300,86764275,4945,4945,4945,4945,0
|
|
20241017,120200,86764275,4945,4945,4945,4945,0
|
|
20241017,120100,86764275,4945,4945,4945,4945,0
|
|
20241017,120000,86764275,4945,4945,4945,4945,0
|
|
20241017,115900,86764275,4945,4945,4945,4945,0
|
|
20241017,115800,86764275,4945,4945,4945,4945,0
|
|
20241017,115700,86764275,4945,4945,4945,4945,0
|
|
20241017,115600,86764275,4945,4945,4945,4945,0
|
|
20241017,115500,86764275,4945,4945,4945,4945,0
|
|
20241017,115400,86764275,4945,4945,4945,4945,0
|
|
20241017,115300,86764275,4945,4945,4945,4945,0
|
|
20241017,115200,86764275,4945,4945,4945,4945,0
|
|
20241017,115100,86764275,4945,4955,4955,4945,166
|
|
20241017,115000,85943245,4955,4955,4955,4955,0
|
|
20241017,114900,85943245,4955,4955,4955,4955,0
|
|
20241017,114800,85943245,4955,4955,4955,4955,0
|
|
20241017,114700,85943245,4955,4955,4955,4955,0
|
|
20241017,114600,85943245,4955,4955,4955,4955,0
|
|
20241017,114500,85943245,4955,4955,4955,4955,0
|
|
20241017,114400,85943245,4955,4955,4955,4955,0
|
|
20241017,114300,85943245,4955,4950,4955,4950,1186
|
|
20241017,114200,80072170,4945,4945,4945,4945,0
|
|
20241017,114100,80072170,4945,4945,4945,4945,190
|
|
20241017,114000,79132620,4950,4950,4950,4950,0
|
|
20241017,113900,79132620,4950,4950,4950,4950,0
|
|
20241017,113800,79132620,4950,4950,4950,4950,80
|
|
20241017,113700,78736620,4950,4950,4950,4950,0
|
|
20241017,113600,78736620,4950,4950,4950,4950,16
|
|
20241017,113500,78657420,4950,4950,4950,4950,0
|
|
20241017,113400,78657420,4950,4950,4950,4950,0
|
|
20241017,113300,78657420,4950,4950,4950,4950,180
|
|
20241017,113200,77766420,4950,4950,4950,4950,0
|
|
20241017,113100,77766420,4950,4950,4950,4950,0
|
|
20241017,113000,77766420,4950,4950,4950,4950,0
|
|
20241017,112900,77766420,4950,4950,4950,4950,0
|
|
20241017,112800,77766420,4950,4950,4950,4950,0
|
|
20241017,112700,77766420,4950,4950,4950,4950,0
|
|
20241017,112600,77766420,4950,4950,4950,4950,0
|
|
20241017,112500,77766420,4950,4950,4950,4950,0
|
|
20241017,112400,77766420,4950,4950,4950,4950,0
|
|
20241017,112300,77766420,4950,4950,4950,4950,10
|
|
20241017,112200,77716920,4950,4950,4950,4950,116
|
|
20241017,112100,77142720,4950,4950,4950,4950,0
|
|
20241017,112000,77142720,4950,4950,4950,4950,0
|
|
20241017,111900,77142720,4950,4950,4950,4950,0
|
|
20241017,111800,77142720,4950,4950,4950,4950,0
|
|
20241017,111700,77142720,4950,4950,4950,4950,0
|
|
20241017,111600,77142720,4950,4950,4950,4950,0
|
|
20241017,111500,77142720,4950,4950,4950,4950,0
|
|
20241017,111400,77142720,4950,4950,4950,4950,0
|
|
20241017,111300,77142720,4950,4950,4950,4950,0
|
|
20241017,111200,77142720,4950,4950,4950,4950,0
|
|
20241017,111100,77142720,4950,4950,4950,4950,0
|
|
20241017,111000,77142720,4950,4950,4950,4950,0
|
|
20241017,110900,77142720,4950,4950,4950,4950,0
|
|
20241017,110800,77142720,4950,4950,4950,4950,0
|
|
20241017,110700,77142720,4950,4950,4950,4950,0
|
|
20241017,110600,77142720,4950,4950,4950,4950,0
|
|
20241017,110500,77142720,4950,4950,4950,4950,0
|
|
20241017,110400,77142720,4950,4950,4950,4950,0
|
|
20241017,110300,77142720,4950,4950,4950,4950,0
|
|
20241017,110200,77142720,4950,4950,4950,4950,55
|
|
20241017,110100,76870470,4950,4950,4950,4950,0
|
|
20241017,110000,76870470,4950,4950,4950,4950,0
|
|
20241017,105900,76870470,4950,4950,4950,4950,0
|
|
20241017,105800,76870470,4950,4950,4950,4950,0
|
|
20241017,105700,76870470,4950,4950,4950,4950,5
|
|
20241017,105600,76845720,4950,4950,4950,4950,0
|
|
20241017,105500,76845720,4950,4950,4950,4950,25
|
|
20241017,105400,76721970,4950,4950,4950,4950,15
|
|
20241017,105300,76647720,4945,4945,4945,4945,0
|
|
20241017,105200,76647720,4945,4945,4945,4945,0
|
|
20241017,105100,76647720,4945,4945,4945,4945,0
|
|
20241017,105000,76647720,4945,4945,4945,4945,0
|
|
20241017,104900,76647720,4945,4945,4945,4945,0
|
|
20241017,104800,76647720,4945,4945,4945,4945,0
|
|
20241017,104700,76647720,4945,4945,4945,4945,0
|
|
20241017,104600,76647720,4945,4945,4945,4945,250
|
|
20241017,104500,75411470,4945,4945,4945,4945,3
|
|
20241017,104400,75396635,4950,4950,4950,4950,456
|
|
20241017,104300,73139435,4960,4960,4960,4960,0
|
|
20241017,104200,73139435,4960,4950,4960,4950,241
|
|
20241017,104100,71946275,4950,4950,4950,4950,0
|
|
20241017,104000,71946275,4950,4950,4950,4950,285
|
|
20241017,103900,70535525,4960,4950,4960,4950,106
|
|
20241017,103800,70010765,4960,4960,4960,4960,0
|
|
20241017,103700,70010765,4960,4960,4960,4960,0
|
|
20241017,103600,70010765,4960,4960,4960,4960,0
|
|
20241017,103500,70010765,4960,4960,4960,4960,21
|
|
20241017,103400,69906605,4960,4960,4960,4960,0
|
|
20241017,103300,69906605,4960,4960,4960,4960,0
|
|
20241017,103200,69906605,4960,4960,4960,4960,0
|
|
20241017,103100,69906605,4960,4960,4960,4960,50
|
|
20241017,103000,69658605,4960,4960,4960,4960,0
|
|
20241017,102900,69658605,4960,4960,4960,4960,0
|
|
20241017,102800,69658605,4960,4960,4960,4960,0
|
|
20241017,102700,69658605,4960,4960,4960,4960,0
|
|
20241017,102600,69658605,4960,4960,4960,4960,0
|
|
20241017,102500,69658605,4960,4960,4960,4960,2
|
|
20241017,102400,69648685,4955,4955,4955,4955,0
|
|
20241017,102300,69648685,4955,4955,4955,4955,0
|
|
20241017,102200,69648685,4955,4955,4955,4955,0
|
|
20241017,102100,69648685,4955,4955,4955,4955,0
|
|
20241017,102000,69648685,4955,4955,4955,4950,252
|
|
20241017,101900,68401275,4955,4955,4955,4955,0
|
|
20241017,101800,68401275,4955,4955,4955,4955,187
|
|
20241017,101700,67474690,4955,4955,4955,4955,0
|
|
20241017,101600,67474690,4955,4955,4955,4955,180
|
|
20241017,101500,66582790,4960,4960,4960,4960,0
|
|
20241017,101400,66582790,4960,4960,4960,4960,10
|
|
20241017,101300,66533190,4960,4960,4960,4960,20
|
|
20241017,101200,66433990,4960,4960,4960,4960,87
|
|
20241017,101100,66002470,4960,4960,4960,4960,0
|
|
20241017,101000,66002470,4960,4960,4960,4960,0
|
|
20241017,100900,66002470,4960,4960,4960,4960,0
|
|
20241017,100800,66002470,4960,4960,4960,4960,0
|
|
20241017,100700,66002470,4960,4960,4960,4960,2
|
|
20241017,100600,65992550,4955,4955,4955,4955,0
|
|
20241017,100500,65992550,4955,4955,4955,4955,1
|
|
20241017,100400,65987595,4950,4950,4950,4950,0
|
|
20241017,100300,65987595,4950,4950,4950,4950,60
|
|
20241017,100200,65690595,4950,4950,4950,4950,190
|
|
20241017,100100,64750095,4950,4950,4950,4950,0
|
|
20241017,100000,64750095,4950,4950,4950,4950,87
|
|
20241017,095900,64319445,4945,4945,4945,4945,0
|
|
20241017,095800,64319445,4945,4945,4945,4945,0
|
|
20241017,095700,64319445,4945,4945,4945,4945,25
|
|
20241017,095600,64195820,4950,4950,4950,4950,12
|
|
20241017,095500,64136420,4945,4945,4945,4945,1
|
|
20241017,095400,64131475,4950,4950,4950,4950,0
|
|
20241017,095300,64131475,4950,4950,4950,4950,3
|
|
20241017,095200,64116625,4950,4950,4950,4950,6
|
|
20241017,095100,64086925,4950,4955,4955,4950,3232
|
|
20241017,095000,48088030,4955,4955,4955,4955,53
|
|
20241017,094900,47825415,4955,4955,4955,4955,142
|
|
20241017,094800,47121805,4955,4955,4955,4955,12
|
|
20241017,094700,47062345,4950,4950,4950,4950,0
|
|
20241017,094600,47062345,4950,4950,4950,4950,0
|
|
20241017,094500,47062345,4950,4950,4950,4950,22
|
|
20241017,094400,46953445,4955,4955,4955,4955,0
|
|
20241017,094300,46953445,4955,4955,4955,4955,15
|
|
20241017,094200,46879120,4955,4955,4955,4955,42
|
|
20241017,094100,46671010,4955,4955,4955,4955,480
|
|
20241017,094000,44292610,4960,4965,4965,4960,3
|
|
20241017,093900,44277725,4965,4965,4965,4965,0
|
|
20241017,093800,44277725,4965,4965,4965,4965,0
|
|
20241017,093700,44277725,4965,4965,4965,4965,0
|
|
20241017,093600,44277725,4965,4965,4965,4965,0
|
|
20241017,093500,44277725,4965,4965,4965,4965,0
|
|
20241017,093400,44277725,4965,4965,4965,4965,0
|
|
20241017,093300,44277725,4965,4965,4965,4965,0
|
|
20241017,093200,44277725,4965,4965,4965,4955,1046
|
|
20241017,093100,39093330,4970,4970,4970,4970,21
|
|
20241017,093000,38988960,4970,4970,4970,4970,0
|
|
20241017,092900,38988960,4970,4970,4970,4970,0
|
|
20241017,092800,38988960,4970,4970,4970,4970,0
|
|
20241017,092700,38988960,4970,4970,4970,4970,0
|
|
20241017,092600,38988960,4970,4970,4970,4970,0
|
|
20241017,092500,38988960,4970,4970,4970,4970,0
|
|
20241017,092400,38988960,4970,4970,4970,4970,0
|
|
20241017,092300,38988960,4970,4970,4970,4970,0
|
|
20241017,092200,38988960,4970,4970,4970,4970,133
|
|
20241017,092100,38327950,4980,4985,4985,4970,503
|
|
20241017,092000,35825855,4985,4985,4985,4985,0
|
|
20241017,091900,35825855,4985,4985,4985,4985,2
|
|
20241017,091800,35815885,4970,4975,4990,4970,1204
|
|
20241017,091700,29831935,4970,4970,4970,4970,74
|
|
20241017,091600,29464155,4975,4975,4975,4975,3
|
|
20241017,091500,29449230,4960,4960,4960,4960,0
|
|
20241017,091400,29449230,4960,4960,4960,4960,0
|
|
20241017,091300,29449230,4960,4960,4960,4960,11
|
|
20241017,091200,29394670,4955,4955,4955,4955,0
|
|
20241017,091100,29394670,4955,4955,4955,4955,0
|
|
20241017,091000,29394670,4955,4955,4955,4955,140
|
|
20241017,090900,28700970,4995,4995,4995,4995,0
|
|
20241017,090800,28700970,4995,4995,4995,4995,0
|
|
20241017,090700,28700970,4995,4965,4995,4950,202
|
|
20241017,090600,27700050,4995,4970,4995,4970,61
|
|
20241017,090500,27396855,5000,5000,5000,5000,0
|
|
20241017,090400,27396855,5000,5000,5000,5000,35
|
|
20241017,090300,27221855,5010,4940,5010,4940,430
|
|
20241017,090200,25088705,4940,4980,4980,4940,3474
|
|
20241017,090100,7878360,4980,4980,4980,4980,566
|
|
20241017,090000,5059680,4980,4980,4980,4980,1016
|