630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,192700,186268250,4865,4865,4865,4865,1139
|
|
20241002,192600,186268250,4865,4865,4865,4865,0
|
|
20241002,192500,186268250,4865,4865,4865,4865,0
|
|
20241002,192400,186268250,4865,4865,4865,4865,0
|
|
20241002,192300,186268250,4865,4865,4865,4865,0
|
|
20241002,192200,186268250,4865,4865,4865,4865,0
|
|
20241002,192100,186268250,4865,4865,4865,4865,0
|
|
20241002,192000,186268250,4865,4865,4865,4865,0
|
|
20241002,191900,186268250,4865,4865,4865,4865,0
|
|
20241002,191800,186268250,4865,4865,4865,4865,0
|
|
20241002,191700,186268250,4865,4865,4865,4865,0
|
|
20241002,191600,186268250,4865,4865,4865,4865,0
|
|
20241002,191500,186268250,4865,4865,4865,4865,0
|
|
20241002,191400,186268250,4865,4865,4865,4865,0
|
|
20241002,191300,186268250,4865,4865,4865,4865,0
|
|
20241002,191200,186268250,4865,4865,4865,4865,0
|
|
20241002,191100,186268250,4865,4865,4865,4865,0
|
|
20241002,191000,186268250,4865,4865,4865,4865,0
|
|
20241002,190900,186268250,4865,4865,4865,4865,0
|
|
20241002,190800,186268250,4865,4865,4865,4865,0
|
|
20241002,190700,186268250,4865,4865,4865,4865,0
|
|
20241002,190600,186268250,4865,4865,4865,4865,0
|
|
20241002,190500,186268250,4865,4865,4865,4865,0
|
|
20241002,190400,186268250,4865,4865,4865,4865,0
|
|
20241002,190300,186268250,4865,4865,4865,4865,0
|
|
20241002,190200,186268250,4865,4865,4865,4865,0
|
|
20241002,190100,186268250,4865,4865,4865,4865,0
|
|
20241002,190000,186268250,4865,4865,4865,4865,0
|
|
20241002,185900,186268250,4865,4865,4865,4865,0
|
|
20241002,185800,186268250,4865,4865,4865,4865,0
|
|
20241002,185700,186268250,4865,4865,4865,4865,1139
|
|
20241002,185600,186268250,4865,4865,4865,4865,0
|
|
20241002,185500,186268250,4865,4865,4865,4865,0
|
|
20241002,185400,186268250,4865,4865,4865,4865,0
|
|
20241002,185300,186268250,4865,4865,4865,4865,0
|
|
20241002,185200,186268250,4865,4865,4865,4865,0
|
|
20241002,185100,186268250,4865,4865,4865,4865,0
|
|
20241002,185000,186268250,4865,4865,4865,4865,0
|
|
20241002,184900,186268250,4865,4865,4865,4865,0
|
|
20241002,184800,186268250,4865,4865,4865,4865,0
|
|
20241002,184700,186268250,4865,4865,4865,4865,0
|
|
20241002,184600,186268250,4865,4865,4865,4865,0
|
|
20241002,184500,186268250,4865,4865,4865,4865,0
|
|
20241002,184400,186268250,4865,4865,4865,4865,0
|
|
20241002,184300,186268250,4865,4865,4865,4865,0
|
|
20241002,184200,186268250,4865,4865,4865,4865,0
|
|
20241002,184100,186268250,4865,4865,4865,4865,0
|
|
20241002,184000,186268250,4865,4865,4865,4865,0
|
|
20241002,183900,186268250,4865,4865,4865,4865,0
|
|
20241002,183800,186268250,4865,4865,4865,4865,0
|
|
20241002,183700,186268250,4865,4865,4865,4865,0
|
|
20241002,183600,186268250,4865,4865,4865,4865,0
|
|
20241002,183500,186268250,4865,4865,4865,4865,0
|
|
20241002,183400,186268250,4865,4865,4865,4865,0
|
|
20241002,183300,186268250,4865,4865,4865,4865,0
|
|
20241002,183200,186268250,4865,4865,4865,4865,0
|
|
20241002,183100,186268250,4865,4865,4865,4865,0
|
|
20241002,183000,186268250,4865,4865,4865,4865,0
|
|
20241002,182900,186268250,4865,4865,4865,4865,0
|
|
20241002,182800,186268250,4865,4865,4865,4865,0
|
|
20241002,182700,186268250,4865,4865,4865,4865,1139
|
|
20241002,182600,186268250,4865,4865,4865,4865,0
|
|
20241002,182500,186268250,4865,4865,4865,4865,0
|
|
20241002,182400,186268250,4865,4865,4865,4865,0
|
|
20241002,182300,186268250,4865,4865,4865,4865,0
|
|
20241002,182200,186268250,4865,4865,4865,4865,0
|
|
20241002,182100,186268250,4865,4865,4865,4865,0
|
|
20241002,182000,186268250,4865,4865,4865,4865,0
|
|
20241002,181900,186268250,4865,4865,4865,4865,0
|
|
20241002,181800,186268250,4865,4865,4865,4865,0
|
|
20241002,181700,186268250,4865,4865,4865,4865,0
|
|
20241002,181600,186268250,4865,4865,4865,4865,0
|
|
20241002,181500,186268250,4865,4865,4865,4865,0
|
|
20241002,181400,186268250,4865,4865,4865,4865,0
|
|
20241002,181300,186268250,4865,4865,4865,4865,0
|
|
20241002,181200,186268250,4865,4865,4865,4865,0
|
|
20241002,181100,186268250,4865,4865,4865,4865,0
|
|
20241002,181000,186268250,4865,4865,4865,4865,0
|
|
20241002,180900,186268250,4865,4865,4865,4865,0
|
|
20241002,180800,186268250,4865,4865,4865,4865,0
|
|
20241002,180700,186268250,4865,4865,4865,4865,0
|
|
20241002,180600,186268250,4865,4865,4865,4865,0
|
|
20241002,180500,186268250,4865,4865,4865,4865,0
|
|
20241002,180400,186268250,4865,4865,4865,4865,0
|
|
20241002,180300,186268250,4865,4865,4865,4865,0
|
|
20241002,180200,186268250,4865,4865,4865,4865,0
|
|
20241002,180100,186268250,4865,4865,4865,4865,0
|
|
20241002,180000,186268250,4865,4865,4865,4865,0
|
|
20241002,175900,186268250,4865,4865,4865,4865,0
|
|
20241002,175800,186268250,4865,4865,4865,4865,0
|
|
20241002,175700,186268250,4865,4865,4865,4865,1139
|
|
20241002,175600,186268250,4865,4865,4865,4865,0
|
|
20241002,175500,186268250,4865,4865,4865,4865,0
|
|
20241002,175400,186268250,4865,4865,4865,4865,0
|
|
20241002,175300,186268250,4865,4865,4865,4865,0
|
|
20241002,175200,186268250,4865,4865,4865,4865,0
|
|
20241002,175100,186268250,4865,4865,4865,4865,0
|
|
20241002,175000,186268250,4865,4865,4865,4865,0
|
|
20241002,174900,186268250,4865,4865,4865,4865,0
|
|
20241002,174800,186268250,4865,4865,4865,4865,0
|
|
20241002,174700,186268250,4865,4865,4865,4865,0
|
|
20241002,174600,186268250,4865,4865,4865,4865,0
|
|
20241002,174500,186268250,4865,4865,4865,4865,0
|
|
20241002,174400,186268250,4865,4865,4865,4865,0
|
|
20241002,174300,186268250,4865,4865,4865,4865,0
|
|
20241002,174200,186268250,4865,4865,4865,4865,0
|
|
20241002,174100,186268250,4865,4865,4865,4865,0
|
|
20241002,174000,186268250,4865,4865,4865,4865,0
|
|
20241002,173900,186268250,4865,4865,4865,4865,0
|
|
20241002,173800,186268250,4865,4865,4865,4865,0
|
|
20241002,173700,186268250,4865,4865,4865,4865,0
|
|
20241002,173600,186268250,4865,4865,4865,4865,0
|
|
20241002,173500,186268250,4865,4865,4865,4865,0
|
|
20241002,173400,186268250,4865,4865,4865,4865,0
|
|
20241002,173300,186268250,4865,4865,4865,4865,0
|
|
20241002,173200,186268250,4865,4865,4865,4865,0
|
|
20241002,173100,186268250,4865,4865,4865,4865,0
|
|
20241002,173000,186268250,4865,4865,4865,4865,0
|
|
20241002,172900,186268250,4865,4865,4865,4865,0
|
|
20241002,172800,186268250,4865,4865,4865,4865,0
|
|
20241002,172700,186268250,4865,4865,4865,4865,1139
|
|
20241002,172600,186268250,4865,4865,4865,4865,0
|
|
20241002,172500,186268250,4865,4865,4865,4865,0
|
|
20241002,172400,186268250,4865,4865,4865,4865,0
|
|
20241002,172300,186268250,4865,4865,4865,4865,0
|
|
20241002,172200,186268250,4865,4865,4865,4865,0
|
|
20241002,172100,186268250,4865,4865,4865,4865,0
|
|
20241002,172000,186268250,4865,4865,4865,4865,0
|
|
20241002,171900,186268250,4865,4865,4865,4865,0
|
|
20241002,171800,186268250,4865,4865,4865,4865,0
|
|
20241002,171700,186268250,4865,4865,4865,4865,0
|
|
20241002,171600,186268250,4865,4865,4865,4865,0
|
|
20241002,171500,186268250,4865,4865,4865,4865,0
|
|
20241002,171400,186268250,4865,4865,4865,4865,0
|
|
20241002,171300,186268250,4865,4865,4865,4865,0
|
|
20241002,171200,186268250,4865,4865,4865,4865,0
|
|
20241002,171100,186268250,4865,4865,4865,4865,0
|
|
20241002,171000,186268250,4865,4865,4865,4865,0
|
|
20241002,170900,186268250,4865,4865,4865,4865,0
|
|
20241002,170800,186268250,4865,4865,4865,4865,0
|
|
20241002,170700,186268250,4865,4865,4865,4865,0
|
|
20241002,170600,186268250,4865,4865,4865,4865,0
|
|
20241002,170500,186268250,4865,4865,4865,4865,0
|
|
20241002,170400,186268250,4865,4865,4865,4865,0
|
|
20241002,170300,186268250,4865,4865,4865,4865,0
|
|
20241002,170200,186268250,4865,4865,4865,4865,0
|
|
20241002,170100,186268250,4865,4865,4865,4865,0
|
|
20241002,170000,186268250,4865,4865,4865,4865,0
|
|
20241002,165900,186268250,4865,4865,4865,4865,0
|
|
20241002,165800,186268250,4865,4865,4865,4865,0
|
|
20241002,165700,186268250,4865,4865,4865,4865,1139
|
|
20241002,165600,186268250,4865,4865,4865,4865,0
|
|
20241002,165500,186268250,4865,4865,4865,4865,0
|
|
20241002,165400,186268250,4865,4865,4865,4865,0
|
|
20241002,165300,186268250,4865,4865,4865,4865,0
|
|
20241002,165200,186268250,4865,4865,4865,4865,0
|
|
20241002,165100,186268250,4865,4865,4865,4865,0
|
|
20241002,165000,186268250,4865,4865,4865,4865,0
|
|
20241002,164900,186268250,4865,4865,4865,4865,0
|
|
20241002,164800,186268250,4865,4865,4865,4865,0
|
|
20241002,164700,186268250,4865,4865,4865,4865,0
|
|
20241002,164600,186268250,4865,4865,4865,4865,0
|
|
20241002,164500,186268250,4865,4865,4865,4865,0
|
|
20241002,164400,186268250,4865,4865,4865,4865,0
|
|
20241002,164300,186268250,4865,4865,4865,4865,0
|
|
20241002,164200,186268250,4865,4865,4865,4865,0
|
|
20241002,164100,186268250,4865,4865,4865,4865,0
|
|
20241002,164000,186268250,4865,4865,4865,4865,0
|
|
20241002,163900,186268250,4865,4865,4865,4865,0
|
|
20241002,163800,186268250,4865,4865,4865,4865,0
|
|
20241002,163700,186268250,4865,4865,4865,4865,0
|
|
20241002,163600,186268250,4865,4865,4865,4865,0
|
|
20241002,163500,186268250,4865,4865,4865,4865,0
|
|
20241002,163400,186268250,4865,4865,4865,4865,0
|
|
20241002,163300,186268250,4865,4865,4865,4865,0
|
|
20241002,163200,186268250,4865,4865,4865,4865,0
|
|
20241002,163100,186268250,4865,4865,4865,4865,0
|
|
20241002,163000,186268250,4865,4865,4865,4865,0
|
|
20241002,162900,186268250,4865,4865,4865,4865,0
|
|
20241002,162800,186268250,4865,4865,4865,4865,0
|
|
20241002,162700,186268250,4865,4865,4865,4865,1139
|
|
20241002,162600,186268250,4865,4865,4865,4865,0
|
|
20241002,162500,186268250,4865,4865,4865,4865,0
|
|
20241002,162400,186268250,4865,4865,4865,4865,0
|
|
20241002,162300,186268250,4865,4865,4865,4865,0
|
|
20241002,162200,186268250,4865,4865,4865,4865,0
|
|
20241002,162100,186268250,4865,4865,4865,4865,0
|
|
20241002,162000,186268250,4865,4865,4865,4865,0
|
|
20241002,161900,186268250,4865,4865,4865,4865,0
|
|
20241002,161800,186268250,4865,4865,4865,4865,0
|
|
20241002,161700,186268250,4865,4865,4865,4865,0
|
|
20241002,161600,186268250,4865,4865,4865,4865,0
|
|
20241002,161500,186268250,4865,4865,4865,4865,0
|
|
20241002,161400,186268250,4865,4865,4865,4865,0
|
|
20241002,161300,186268250,4865,4865,4865,4865,0
|
|
20241002,161200,186268250,4865,4865,4865,4865,0
|
|
20241002,161100,186268250,4865,4865,4865,4865,0
|
|
20241002,161000,186268250,4865,4865,4865,4865,0
|
|
20241002,160900,186268250,4865,4865,4865,4865,0
|
|
20241002,160800,186268250,4865,4865,4865,4865,0
|
|
20241002,160700,186268250,4865,4865,4865,4865,0
|
|
20241002,160600,186268250,4865,4865,4865,4865,0
|
|
20241002,160500,186268250,4865,4865,4865,4865,0
|
|
20241002,160400,186268250,4865,4865,4865,4865,0
|
|
20241002,160300,186268250,4865,4865,4865,4865,0
|
|
20241002,160200,186268250,4865,4865,4865,4865,0
|
|
20241002,160100,186268250,4865,4865,4865,4865,0
|
|
20241002,160000,186268250,4865,4865,4865,4865,0
|
|
20241002,155900,186268250,4865,4865,4865,4865,0
|
|
20241002,155800,186268250,4865,4865,4865,4865,0
|
|
20241002,155700,186268250,4865,4865,4865,4865,1139
|
|
20241002,155600,186268250,4865,4865,4865,4865,0
|
|
20241002,155500,186268250,4865,4865,4865,4865,0
|
|
20241002,155400,186268250,4865,4865,4865,4865,0
|
|
20241002,155300,186268250,4865,4865,4865,4865,0
|
|
20241002,155200,186268250,4865,4865,4865,4865,0
|
|
20241002,155100,186268250,4865,4865,4865,4865,0
|
|
20241002,155000,186268250,4865,4865,4865,4865,0
|
|
20241002,154900,186268250,4865,4865,4865,4865,0
|
|
20241002,154800,186268250,4865,4865,4865,4865,0
|
|
20241002,154700,186268250,4865,4865,4865,4865,0
|
|
20241002,154600,186268250,4865,4865,4865,4865,0
|
|
20241002,154500,186268250,4865,4865,4865,4865,0
|
|
20241002,154400,186268250,4865,4865,4865,4865,0
|
|
20241002,154300,186268250,4865,4865,4865,4865,0
|
|
20241002,154200,186268250,4865,4865,4865,4865,0
|
|
20241002,154100,186268250,4865,4865,4865,4865,0
|
|
20241002,154000,186268250,4865,4865,4865,4865,0
|
|
20241002,153900,186268250,4865,4865,4865,4865,0
|
|
20241002,153800,186268250,4865,4865,4865,4865,0
|
|
20241002,153700,186268250,4865,4865,4865,4865,0
|
|
20241002,153600,186268250,4865,4865,4865,4865,0
|
|
20241002,153500,186268250,4865,4865,4865,4865,0
|
|
20241002,153400,186268250,4865,4865,4865,4865,0
|
|
20241002,153300,186268250,4865,4865,4865,4865,0
|
|
20241002,153200,186268250,4865,4865,4865,4865,0
|
|
20241002,153100,186268250,4865,4865,4865,4865,0
|
|
20241002,153000,186268250,4865,4865,4865,4865,1139
|
|
20241002,152900,180727015,4885,4885,4885,4885,0
|
|
20241002,152800,180727015,4885,4885,4885,4885,0
|
|
20241002,152700,180727015,4885,4885,4885,4885,0
|
|
20241002,152600,180727015,4885,4885,4885,4885,0
|
|
20241002,152500,180727015,4885,4885,4885,4885,0
|
|
20241002,152400,180727015,4885,4885,4885,4885,0
|
|
20241002,152300,180727015,4885,4885,4885,4885,0
|
|
20241002,152200,180727015,4885,4885,4885,4885,0
|
|
20241002,152100,180727015,4885,4885,4885,4885,0
|
|
20241002,152000,180727015,4885,4885,4885,4885,0
|
|
20241002,151900,180727015,4885,4885,4885,4885,0
|
|
20241002,151800,180727015,4885,4885,4885,4885,0
|
|
20241002,151700,180727015,4885,4885,4885,4875,1034
|
|
20241002,151600,175684715,4875,4880,4880,4875,546
|
|
20241002,151500,173020425,4880,4880,4880,4880,0
|
|
20241002,151400,173020425,4880,4880,4880,4880,0
|
|
20241002,151300,173020425,4880,4880,4880,4880,0
|
|
20241002,151200,173020425,4880,4880,4880,4880,0
|
|
20241002,151100,173020425,4880,4880,4880,4880,54
|
|
20241002,151000,172756905,4880,4880,4880,4880,2
|
|
20241002,150900,172747145,4880,4880,4880,4880,0
|
|
20241002,150800,172747145,4880,4880,4880,4880,500
|
|
20241002,150700,170307145,4880,4880,4880,4880,0
|
|
20241002,150600,170307145,4880,4880,4880,4880,5
|
|
20241002,150500,170282745,4880,4880,4880,4880,0
|
|
20241002,150400,170282745,4880,4880,4880,4880,0
|
|
20241002,150300,170282745,4880,4880,4880,4880,34
|
|
20241002,150200,170116825,4885,4885,4885,4885,0
|
|
20241002,150100,170116825,4885,4885,4885,4885,0
|
|
20241002,150000,170116825,4885,4885,4885,4885,18
|
|
20241002,145900,170028895,4890,4880,4890,4880,51
|
|
20241002,145800,169780005,4890,4890,4890,4890,308
|
|
20241002,145700,168273885,4890,4890,4890,4890,0
|
|
20241002,145600,168273885,4890,4885,4890,4885,313
|
|
20241002,145500,166744855,4875,4875,4875,4875,2
|
|
20241002,145400,166735105,4865,4880,4880,4865,1078
|
|
20241002,145300,161486855,4880,4880,4880,4880,0
|
|
20241002,145200,161486855,4880,4885,4885,4880,684
|
|
20241002,145100,158148515,4890,4890,4890,4890,20
|
|
20241002,145000,158050715,4885,4885,4885,4885,200
|
|
20241002,144900,157073715,4890,4890,4890,4890,0
|
|
20241002,144800,157073715,4890,4890,4890,4890,0
|
|
20241002,144700,157073715,4890,4890,4890,4890,7
|
|
20241002,144600,157039485,4895,4895,4895,4895,0
|
|
20241002,144500,157039485,4895,4895,4895,4895,1
|
|
20241002,144400,157034590,4885,4885,4885,4885,0
|
|
20241002,144300,157034590,4885,4885,4885,4885,0
|
|
20241002,144200,157034590,4885,4885,4885,4885,500
|
|
20241002,144100,154592090,4895,4895,4895,4895,0
|
|
20241002,144000,154592090,4895,4895,4895,4895,0
|
|
20241002,143900,154592090,4895,4895,4895,4895,0
|
|
20241002,143800,154592090,4895,4895,4895,4895,0
|
|
20241002,143700,154592090,4895,4890,4895,4890,102
|
|
20241002,143600,154093295,4890,4890,4890,4890,0
|
|
20241002,143500,154093295,4890,4890,4890,4890,0
|
|
20241002,143400,154093295,4890,4890,4890,4890,0
|
|
20241002,143300,154093295,4890,4890,4890,4890,2
|
|
20241002,143200,154083515,4890,4890,4890,4890,0
|
|
20241002,143100,154083515,4890,4890,4890,4890,6
|
|
20241002,143000,154054175,4895,4895,4895,4895,0
|
|
20241002,142900,154054175,4895,4895,4895,4895,511
|
|
20241002,142800,151552830,4890,4885,4890,4885,355
|
|
20241002,142700,149818405,4895,4885,4895,4885,13
|
|
20241002,142600,149754880,4890,4890,4890,4890,0
|
|
20241002,142500,149754880,4890,4890,4890,4890,0
|
|
20241002,142400,149754880,4890,4890,4890,4890,0
|
|
20241002,142300,149754880,4890,4890,4890,4890,195
|
|
20241002,142200,148801330,4900,4910,4910,4900,317
|
|
20241002,142100,147248020,4900,4900,4900,4900,0
|
|
20241002,142000,147248020,4900,4900,4900,4900,195
|
|
20241002,141900,146292520,4900,4900,4900,4900,2
|
|
20241002,141800,146282720,4895,4895,4895,4895,0
|
|
20241002,141700,146282720,4895,4895,4895,4895,0
|
|
20241002,141600,146282720,4895,4895,4895,4895,0
|
|
20241002,141500,146282720,4895,4895,4895,4895,0
|
|
20241002,141400,146282720,4895,4895,4895,4895,0
|
|
20241002,141300,146282720,4895,4895,4895,4895,0
|
|
20241002,141200,146282720,4895,4895,4895,4895,0
|
|
20241002,141100,146282720,4895,4895,4895,4895,0
|
|
20241002,141000,146282720,4895,4895,4895,4895,21
|
|
20241002,140900,146179925,4890,4890,4890,4890,0
|
|
20241002,140800,146179925,4890,4890,4890,4890,25
|
|
20241002,140700,146057675,4890,4890,4890,4890,4
|
|
20241002,140600,146038115,4900,4900,4900,4900,0
|
|
20241002,140500,146038115,4900,4900,4900,4900,0
|
|
20241002,140400,146038115,4900,4890,4900,4890,25
|
|
20241002,140300,145915645,4885,4885,4885,4885,0
|
|
20241002,140200,145915645,4885,4885,4885,4885,340
|
|
20241002,140100,144254745,4890,4890,4890,4890,477
|
|
20241002,140000,141922215,4900,4900,4900,4900,0
|
|
20241002,135900,141922215,4900,4900,4900,4900,1
|
|
20241002,135800,141917315,4890,4890,4890,4890,0
|
|
20241002,135700,141917315,4890,4895,4895,4890,400
|
|
20241002,135600,139959765,4900,4900,4900,4900,0
|
|
20241002,135500,139959765,4900,4900,4900,4900,0
|
|
20241002,135400,139959765,4900,4900,4900,4900,0
|
|
20241002,135300,139959765,4900,4900,4900,4900,0
|
|
20241002,135200,139959765,4900,4900,4900,4900,0
|
|
20241002,135100,139959765,4900,4900,4900,4900,0
|
|
20241002,135000,139959765,4900,4900,4900,4900,0
|
|
20241002,134900,139959765,4900,4900,4900,4900,0
|
|
20241002,134800,139959765,4900,4900,4900,4900,0
|
|
20241002,134700,139959765,4900,4900,4900,4900,0
|
|
20241002,134600,139959765,4900,4900,4900,4900,24
|
|
20241002,134500,139842165,4900,4900,4900,4900,0
|
|
20241002,134400,139842165,4900,4900,4900,4900,7
|
|
20241002,134300,139807865,4895,4900,4900,4895,32
|
|
20241002,134200,139651215,4895,4895,4895,4895,31
|
|
20241002,134100,139499470,4900,4900,4900,4900,0
|
|
20241002,134000,139499470,4900,4900,4900,4900,100
|
|
20241002,133900,139009470,4900,4900,4900,4900,2
|
|
20241002,133800,138999670,4900,4900,4900,4900,2
|
|
20241002,133700,138989870,4900,4900,4900,4900,0
|
|
20241002,133600,138989870,4900,4900,4900,4900,0
|
|
20241002,133500,138989870,4900,4900,4900,4900,10
|
|
20241002,133400,138940870,4900,4900,4900,4900,0
|
|
20241002,133300,138940870,4900,4900,4900,4900,100
|
|
20241002,133200,138450870,4900,4900,4900,4900,30
|
|
20241002,133100,138303870,4900,4900,4900,4900,500
|
|
20241002,133000,135853870,4900,4900,4900,4900,212
|
|
20241002,132900,134815070,4930,4930,4930,4930,1
|
|
20241002,132800,134810140,4905,4930,4935,4905,921
|
|
20241002,132700,130283500,4915,4915,4915,4915,0
|
|
20241002,132600,130283500,4915,4915,4915,4915,0
|
|
20241002,132500,130283500,4915,4915,4915,4915,101
|
|
20241002,132400,129787085,4920,4920,4920,4920,0
|
|
20241002,132300,129787085,4920,4920,4920,4920,690
|
|
20241002,132200,126392285,4930,4930,4930,4930,0
|
|
20241002,132100,126392285,4930,4930,4930,4930,0
|
|
20241002,132000,126392285,4930,4930,4930,4930,0
|
|
20241002,131900,126392285,4930,4930,4930,4930,1
|
|
20241002,131800,126387355,4925,4925,4925,4925,0
|
|
20241002,131700,126387355,4925,4925,4925,4925,2
|
|
20241002,131600,126377505,4925,4930,4930,4925,383
|
|
20241002,131500,124490690,4935,4935,4935,4935,0
|
|
20241002,131400,124490690,4935,4935,4935,4935,5
|
|
20241002,131300,124466015,4935,4935,4935,4935,10
|
|
20241002,131200,124416665,4930,4930,4930,4930,0
|
|
20241002,131100,124416665,4930,4930,4930,4930,0
|
|
20241002,131000,124416665,4930,4930,4930,4930,1
|
|
20241002,130900,124411735,4930,4930,4930,4930,0
|
|
20241002,130800,124411735,4930,4930,4930,4930,0
|
|
20241002,130700,124411735,4930,4930,4930,4930,0
|
|
20241002,130600,124411735,4930,4930,4930,4930,31
|
|
20241002,130500,124258905,4930,4930,4930,4930,0
|
|
20241002,130400,124258905,4930,4925,4930,4925,21
|
|
20241002,130300,124155380,4925,4925,4925,4925,0
|
|
20241002,130200,124155380,4925,4925,4925,4925,0
|
|
20241002,130100,124155380,4925,4925,4925,4925,0
|
|
20241002,130000,124155380,4925,4925,4925,4925,30
|
|
20241002,125900,124007630,4930,4930,4930,4930,0
|
|
20241002,125800,124007630,4930,4930,4930,4930,20
|
|
20241002,125700,123909030,4930,4930,4930,4930,0
|
|
20241002,125600,123909030,4930,4930,4930,4930,11
|
|
20241002,125500,123854800,4930,4930,4930,4930,0
|
|
20241002,125400,123854800,4930,4930,4930,4930,0
|
|
20241002,125300,123854800,4930,4930,4930,4930,0
|
|
20241002,125200,123854800,4930,4930,4930,4930,0
|
|
20241002,125100,123854800,4930,4930,4930,4930,0
|
|
20241002,125000,123854800,4930,4930,4930,4930,0
|
|
20241002,124900,123854800,4930,4930,4930,4930,0
|
|
20241002,124800,123854800,4930,4930,4930,4930,0
|
|
20241002,124700,123854800,4930,4930,4930,4930,0
|
|
20241002,124600,123854800,4930,4930,4930,4930,0
|
|
20241002,124500,123854800,4930,4930,4930,4930,706
|
|
20241002,124400,120374220,4935,4935,4935,4935,0
|
|
20241002,124300,120374220,4935,4935,4935,4935,0
|
|
20241002,124200,120374220,4935,4935,4935,4935,0
|
|
20241002,124100,120374220,4935,4935,4935,4935,1
|
|
20241002,124000,120369285,4930,4930,4930,4930,0
|
|
20241002,123900,120369285,4930,4930,4930,4930,0
|
|
20241002,123800,120369285,4930,4930,4930,4930,63
|
|
20241002,123700,120058695,4925,4925,4925,4925,0
|
|
20241002,123600,120058695,4925,4920,4925,4920,520
|
|
20241002,123500,117497720,4920,4920,4920,4920,0
|
|
20241002,123400,117497720,4920,4920,4920,4920,0
|
|
20241002,123300,117497720,4920,4920,4920,4920,345
|
|
20241002,123200,115800320,4920,4920,4920,4920,1
|
|
20241002,123100,115795400,4915,4915,4915,4915,0
|
|
20241002,123000,115795400,4915,4910,4915,4910,229
|
|
20241002,122900,114670760,4910,4910,4910,4910,0
|
|
20241002,122800,114670760,4910,4910,4910,4910,21
|
|
20241002,122700,114567650,4910,4910,4910,4910,0
|
|
20241002,122600,114567650,4910,4915,4915,4910,2
|
|
20241002,122500,114557825,4915,4915,4915,4915,0
|
|
20241002,122400,114557825,4915,4915,4915,4915,0
|
|
20241002,122300,114557825,4915,4915,4915,4915,0
|
|
20241002,122200,114557825,4915,4915,4915,4915,1
|
|
20241002,122100,114552910,4915,4915,4915,4915,1
|
|
20241002,122000,114547995,4900,4900,4900,4900,421
|
|
20241002,121900,112485095,4895,4895,4895,4895,381
|
|
20241002,121800,110620100,4895,4895,4895,4895,1
|
|
20241002,121700,110615205,4895,4895,4895,4895,0
|
|
20241002,121600,110615205,4895,4895,4895,4895,0
|
|
20241002,121500,110615205,4895,4895,4895,4895,0
|
|
20241002,121400,110615205,4895,4895,4895,4895,1
|
|
20241002,121300,110610310,4895,4895,4895,4895,0
|
|
20241002,121200,110610310,4895,4895,4895,4895,20
|
|
20241002,121100,110512410,4895,4895,4895,4895,0
|
|
20241002,121000,110512410,4895,4895,4895,4895,0
|
|
20241002,120900,110512410,4895,4895,4895,4895,1
|
|
20241002,120800,110507515,4895,4895,4895,4895,0
|
|
20241002,120700,110507515,4895,4895,4895,4895,0
|
|
20241002,120600,110507515,4895,4895,4895,4895,0
|
|
20241002,120500,110507515,4895,4895,4895,4895,0
|
|
20241002,120400,110507515,4895,4895,4895,4895,5
|
|
20241002,120300,110483040,4890,4890,4890,4890,0
|
|
20241002,120200,110483040,4890,4890,4890,4890,0
|
|
20241002,120100,110483040,4890,4890,4890,4890,409
|
|
20241002,120000,108483030,4890,4890,4890,4890,17
|
|
20241002,115900,108399900,4895,4895,4895,4895,0
|
|
20241002,115800,108399900,4895,4895,4895,4895,0
|
|
20241002,115700,108399900,4895,4895,4895,4895,0
|
|
20241002,115600,108399900,4895,4895,4895,4895,0
|
|
20241002,115500,108399900,4895,4890,4895,4890,2
|
|
20241002,115400,108390115,4900,4900,4900,4900,0
|
|
20241002,115300,108390115,4900,4900,4900,4900,0
|
|
20241002,115200,108390115,4900,4900,4900,4900,0
|
|
20241002,115100,108390115,4900,4900,4900,4900,0
|
|
20241002,115000,108390115,4900,4900,4900,4900,0
|
|
20241002,114900,108390115,4900,4895,4900,4895,2
|
|
20241002,114800,108380320,4900,4900,4900,4900,0
|
|
20241002,114700,108380320,4900,4895,4900,4895,11
|
|
20241002,114600,108326445,4895,4900,4900,4895,1263
|
|
20241002,114500,102137760,4905,4905,4905,4905,0
|
|
20241002,114400,102137760,4905,4905,4905,4905,173
|
|
20241002,114300,101289195,4910,4910,4910,4910,0
|
|
20241002,114200,101289195,4910,4910,4910,4910,0
|
|
20241002,114100,101289195,4910,4910,4910,4910,0
|
|
20241002,114000,101289195,4910,4910,4910,4910,97
|
|
20241002,113900,100812925,4910,4910,4910,4910,3
|
|
20241002,113800,100798195,4910,4910,4910,4910,0
|
|
20241002,113700,100798195,4910,4910,4910,4910,145
|
|
20241002,113600,100086245,4920,4920,4920,4920,0
|
|
20241002,113500,100086245,4920,4920,4920,4920,0
|
|
20241002,113400,100086245,4920,4920,4920,4920,0
|
|
20241002,113300,100086245,4920,4920,4920,4920,0
|
|
20241002,113200,100086245,4920,4920,4920,4920,0
|
|
20241002,113100,100086245,4920,4920,4920,4920,50
|
|
20241002,113000,99840245,4910,4910,4910,4910,10
|
|
20241002,112900,99791145,4910,4910,4910,4910,0
|
|
20241002,112800,99791145,4910,4910,4910,4910,0
|
|
20241002,112700,99791145,4910,4910,4910,4910,0
|
|
20241002,112600,99791145,4910,4910,4910,4910,0
|
|
20241002,112500,99791145,4910,4910,4910,4910,0
|
|
20241002,112400,99791145,4910,4910,4910,4910,0
|
|
20241002,112300,99791145,4910,4910,4910,4910,0
|
|
20241002,112200,99791145,4910,4910,4910,4910,0
|
|
20241002,112100,99791145,4910,4910,4910,4910,0
|
|
20241002,112000,99791145,4910,4910,4910,4910,100
|
|
20241002,111900,99300145,4910,4915,4915,4910,50
|
|
20241002,111800,99054440,4915,4915,4915,4915,0
|
|
20241002,111700,99054440,4915,4915,4915,4915,0
|
|
20241002,111600,99054440,4915,4915,4915,4915,50
|
|
20241002,111500,98808690,4920,4920,4920,4920,0
|
|
20241002,111400,98808690,4920,4920,4920,4920,14
|
|
20241002,111300,98739810,4920,4915,4920,4915,226
|
|
20241002,111200,97628340,4920,4920,4920,4920,0
|
|
20241002,111100,97628340,4920,4920,4920,4920,0
|
|
20241002,111000,97628340,4920,4920,4920,4920,0
|
|
20241002,110900,97628340,4920,4915,4920,4915,21
|
|
20241002,110800,97525025,4915,4915,4915,4915,0
|
|
20241002,110700,97525025,4915,4915,4915,4915,0
|
|
20241002,110600,97525025,4915,4915,4915,4915,0
|
|
20241002,110500,97525025,4915,4915,4915,4915,0
|
|
20241002,110400,97525025,4915,4905,4915,4905,1000
|
|
20241002,110300,92615025,4905,4905,4905,4905,0
|
|
20241002,110200,92615025,4905,4905,4905,4905,0
|
|
20241002,110100,92615025,4905,4905,4905,4905,0
|
|
20241002,110000,92615025,4905,4905,4905,4905,0
|
|
20241002,105900,92615025,4905,4905,4905,4905,5
|
|
20241002,105800,92590500,4905,4905,4905,4905,0
|
|
20241002,105700,92590500,4905,4905,4905,4905,1
|
|
20241002,105600,92585595,4890,4890,4890,4890,0
|
|
20241002,105500,92585595,4890,4890,4890,4890,0
|
|
20241002,105400,92585595,4890,4885,4890,4875,555
|
|
20241002,105300,89872560,4890,4890,4890,4890,1
|
|
20241002,105200,89867670,4905,4905,4905,4905,0
|
|
20241002,105100,89867670,4905,4905,4905,4905,1
|
|
20241002,105000,89862765,4905,4905,4905,4905,0
|
|
20241002,104900,89862765,4905,4905,4905,4905,1
|
|
20241002,104800,89857860,4885,4885,4885,4885,0
|
|
20241002,104700,89857860,4885,4880,4885,4880,669
|
|
20241002,104600,86591030,4880,4880,4880,4880,158
|
|
20241002,104500,85819990,4885,4885,4885,4885,124
|
|
20241002,104400,85214250,4885,4900,4900,4885,868
|
|
20241002,104300,80965380,4900,4900,4900,4900,0
|
|
20241002,104200,80965380,4900,4900,4900,4900,0
|
|
20241002,104100,80965380,4900,4900,4900,4900,0
|
|
20241002,104000,80965380,4900,4900,4900,4900,0
|
|
20241002,103900,80965380,4900,4900,4900,4900,0
|
|
20241002,103800,80965380,4900,4900,4900,4900,0
|
|
20241002,103700,80965380,4900,4900,4900,4900,0
|
|
20241002,103600,80965380,4900,4900,4900,4900,0
|
|
20241002,103500,80965380,4900,4900,4900,4900,0
|
|
20241002,103400,80965380,4900,4900,4900,4900,0
|
|
20241002,103300,80965380,4900,4900,4900,4900,1000
|
|
20241002,103200,76065380,4900,4900,4900,4900,0
|
|
20241002,103100,76065380,4900,4900,4900,4900,543
|
|
20241002,103000,73404680,4900,4900,4900,4900,0
|
|
20241002,102900,73404680,4900,4900,4900,4900,0
|
|
20241002,102800,73404680,4900,4900,4900,4900,0
|
|
20241002,102700,73404680,4900,4900,4900,4900,0
|
|
20241002,102600,73404680,4900,4900,4900,4900,162
|
|
20241002,102500,72610880,4895,4895,4895,4895,0
|
|
20241002,102400,72610880,4895,4895,4895,4895,0
|
|
20241002,102300,72610880,4895,4895,4895,4895,0
|
|
20241002,102200,72610880,4895,4895,4895,4895,0
|
|
20241002,102100,72610880,4895,4895,4895,4895,0
|
|
20241002,102000,72610880,4895,4900,4900,4895,399
|
|
20241002,101900,70656030,4915,4915,4915,4915,6
|
|
20241002,101800,70626540,4910,4910,4910,4910,0
|
|
20241002,101700,70626540,4910,4915,4915,4910,2
|
|
20241002,101600,70616715,4910,4905,4910,4905,731
|
|
20241002,101500,67031130,4905,4905,4905,4905,61
|
|
20241002,101400,66731925,4900,4900,4900,4900,463
|
|
20241002,101300,64463225,4900,4900,4900,4900,20
|
|
20241002,101200,64365225,4900,4900,4900,4900,1
|
|
20241002,101100,64360325,4900,4900,4900,4900,0
|
|
20241002,101000,64360325,4900,4900,4900,4900,0
|
|
20241002,100900,64360325,4900,4900,4900,4900,0
|
|
20241002,100800,64360325,4900,4900,4900,4900,0
|
|
20241002,100700,64360325,4900,4900,4900,4900,1
|
|
20241002,100600,64355425,4900,4900,4900,4900,112
|
|
20241002,100500,63806625,4900,4900,4900,4900,7
|
|
20241002,100400,63772325,4900,4900,4900,4900,1
|
|
20241002,100300,63767425,4895,4895,4895,4895,0
|
|
20241002,100200,63767425,4895,4895,4895,4895,112
|
|
20241002,100100,63219185,4890,4890,4890,4890,24
|
|
20241002,100000,63101825,4890,4890,4890,4890,4
|
|
20241002,095900,63082265,4890,4890,4890,4890,0
|
|
20241002,095800,63082265,4890,4890,4890,4890,2
|
|
20241002,095700,63072485,4890,4890,4890,4890,1
|
|
20241002,095600,63067595,4890,4890,4890,4890,1
|
|
20241002,095500,63062705,4880,4885,4885,4880,242
|
|
20241002,095400,61880785,4895,4895,4895,4895,0
|
|
20241002,095300,61880785,4895,4885,4895,4885,26
|
|
20241002,095200,61753615,4885,4885,4885,4885,0
|
|
20241002,095100,61753615,4885,4890,4890,4885,137
|
|
20241002,095000,61083770,4895,4895,4895,4895,0
|
|
20241002,094900,61083770,4895,4895,4895,4895,49
|
|
20241002,094800,60843915,4895,4895,4895,4895,11
|
|
20241002,094700,60790070,4895,4895,4895,4895,0
|
|
20241002,094600,60790070,4895,4895,4895,4895,5
|
|
20241002,094500,60765595,4895,4895,4895,4890,147
|
|
20241002,094400,60046710,4895,4895,4895,4895,2
|
|
20241002,094300,60036920,4895,4895,4895,4895,0
|
|
20241002,094200,60036920,4895,4895,4895,4895,1
|
|
20241002,094100,60032025,4895,4895,4895,4895,12
|
|
20241002,094000,59973285,4895,4895,4895,4895,0
|
|
20241002,093900,59973285,4895,4895,4895,4895,1
|
|
20241002,093800,59968390,4885,4880,4885,4880,146
|
|
20241002,093700,59255185,4880,4885,4885,4880,2
|
|
20241002,093600,59245420,4885,4885,4885,4885,4
|
|
20241002,093500,59225880,4880,4880,4880,4880,0
|
|
20241002,093400,59225880,4880,4880,4880,4880,0
|
|
20241002,093300,59225880,4880,4880,4880,4880,1
|
|
20241002,093200,59221000,4880,4880,4880,4880,11
|
|
20241002,093100,59167320,4885,4885,4885,4885,2
|
|
20241002,093000,59157550,4885,4885,4885,4885,1
|
|
20241002,092900,59152665,4870,4870,4870,4870,0
|
|
20241002,092800,59152665,4870,4875,4875,4870,25
|
|
20241002,092700,59030795,4885,4885,4885,4885,101
|
|
20241002,092600,58537410,4885,4885,4885,4885,5
|
|
20241002,092500,58512985,4860,4860,4860,4860,664
|
|
20241002,092400,55285945,4855,4845,4855,4845,305
|
|
20241002,092300,53807200,4845,4840,4845,4835,474
|
|
20241002,092200,51511225,4840,4840,4840,4840,58
|
|
20241002,092100,51230505,4845,4850,4850,4845,90
|
|
20241002,092000,50794355,4845,4855,4855,4840,1536
|
|
20241002,091900,43342250,4860,4860,4860,4860,11
|
|
20241002,091800,43288790,4860,4860,4860,4860,3
|
|
20241002,091700,43274210,4860,4860,4860,4860,36
|
|
20241002,091600,43099250,4865,4870,4870,4865,66
|
|
20241002,091500,42778100,4865,4885,4885,4860,1394
|
|
20241002,091400,35994090,4870,4870,4870,4870,464
|
|
20241002,091300,33734410,4850,4905,4905,4850,3047
|
|
20241002,091200,18910040,4895,4900,4900,4895,123
|
|
20241002,091100,18307750,4895,4905,4905,4895,20
|
|
20241002,091000,18209745,4905,4910,4910,4900,280
|
|
20241002,090900,16835720,4915,4940,4950,4915,494
|
|
20241002,090800,14400900,4950,4950,4950,4930,5
|
|
20241002,090700,14376190,4925,4925,4925,4925,0
|
|
20241002,090600,14376190,4925,4950,4955,4925,555
|
|
20241002,090500,11628940,4955,4955,4960,4930,377
|
|
20241002,090400,9767205,4970,4935,4975,4935,232
|
|
20241002,090300,8618690,4940,4940,4940,4940,11
|
|
20241002,090200,8564350,4940,4945,4945,4940,511
|
|
20241002,090100,6039955,4985,4955,4985,4950,719
|
|
20241002,090000,2480000,4960,4960,4960,4960,500
|