574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,183100,218343860,3940,3940,3940,3940,1504
|
|
20241015,183000,218343860,3940,3940,3940,3940,0
|
|
20241015,182900,218343860,3940,3940,3940,3940,0
|
|
20241015,182800,218343860,3940,3940,3940,3940,0
|
|
20241015,182700,218343860,3940,3940,3940,3940,0
|
|
20241015,182600,218343860,3940,3940,3940,3940,0
|
|
20241015,182500,218343860,3940,3940,3940,3940,0
|
|
20241015,182400,218343860,3940,3940,3940,3940,0
|
|
20241015,182300,218343860,3940,3940,3940,3940,0
|
|
20241015,182200,218343860,3940,3940,3940,3940,0
|
|
20241015,182100,218343860,3940,3940,3940,3940,0
|
|
20241015,182000,218343860,3940,3940,3940,3940,0
|
|
20241015,181900,218343860,3940,3940,3940,3940,0
|
|
20241015,181800,218343860,3940,3940,3940,3940,0
|
|
20241015,181700,218343860,3940,3940,3940,3940,0
|
|
20241015,181600,218343860,3940,3940,3940,3940,0
|
|
20241015,181500,218343860,3940,3940,3940,3940,0
|
|
20241015,181400,218343860,3940,3940,3940,3940,0
|
|
20241015,181300,218343860,3940,3940,3940,3940,0
|
|
20241015,181200,218343860,3940,3940,3940,3940,0
|
|
20241015,181100,218343860,3940,3940,3940,3940,0
|
|
20241015,181000,218343860,3940,3940,3940,3940,0
|
|
20241015,180900,218343860,3940,3940,3940,3940,0
|
|
20241015,180800,218343860,3940,3940,3940,3940,0
|
|
20241015,180700,218343860,3940,3940,3940,3940,0
|
|
20241015,180600,218343860,3940,3940,3940,3940,0
|
|
20241015,180500,218343860,3940,3940,3940,3940,0
|
|
20241015,180400,218343860,3940,3940,3940,3940,0
|
|
20241015,180300,218343860,3940,3940,3940,3940,0
|
|
20241015,180200,218343860,3940,3940,3940,3940,0
|
|
20241015,180100,218343860,3940,3940,3940,3940,1504
|
|
20241015,180000,218343860,3940,3940,3940,3940,0
|
|
20241015,175900,218343860,3940,3940,3940,3940,0
|
|
20241015,175800,218343860,3940,3940,3940,3940,0
|
|
20241015,175700,218343860,3940,3940,3940,3940,0
|
|
20241015,175600,218343860,3940,3940,3940,3940,0
|
|
20241015,175500,218343860,3940,3940,3940,3940,0
|
|
20241015,175400,218343860,3940,3940,3940,3940,0
|
|
20241015,175300,218343860,3940,3940,3940,3940,0
|
|
20241015,175200,218343860,3940,3940,3940,3940,0
|
|
20241015,175100,218343860,3940,3940,3940,3940,0
|
|
20241015,175000,218343860,3940,3940,3940,3940,0
|
|
20241015,174900,218343860,3940,3940,3940,3940,0
|
|
20241015,174800,218343860,3940,3940,3940,3940,0
|
|
20241015,174700,218343860,3940,3940,3940,3940,0
|
|
20241015,174600,218343860,3940,3940,3940,3940,0
|
|
20241015,174500,218343860,3940,3940,3940,3940,0
|
|
20241015,174400,218343860,3940,3940,3940,3940,0
|
|
20241015,174300,218343860,3940,3940,3940,3940,0
|
|
20241015,174200,218343860,3940,3940,3940,3940,0
|
|
20241015,174100,218343860,3940,3940,3940,3940,0
|
|
20241015,174000,218343860,3940,3940,3940,3940,0
|
|
20241015,173900,218343860,3940,3940,3940,3940,0
|
|
20241015,173800,218343860,3940,3940,3940,3940,0
|
|
20241015,173700,218343860,3940,3940,3940,3940,0
|
|
20241015,173600,218343860,3940,3940,3940,3940,0
|
|
20241015,173500,218343860,3940,3940,3940,3940,0
|
|
20241015,173400,218343860,3940,3940,3940,3940,0
|
|
20241015,173300,218343860,3940,3940,3940,3940,0
|
|
20241015,173200,218343860,3940,3940,3940,3940,0
|
|
20241015,173100,218343860,3940,3940,3940,3940,1504
|
|
20241015,173000,218343860,3940,3940,3940,3940,0
|
|
20241015,172900,218343860,3940,3940,3940,3940,0
|
|
20241015,172800,218343860,3940,3940,3940,3940,0
|
|
20241015,172700,218343860,3940,3940,3940,3940,0
|
|
20241015,172600,218343860,3940,3940,3940,3940,0
|
|
20241015,172500,218343860,3940,3940,3940,3940,0
|
|
20241015,172400,218343860,3940,3940,3940,3940,0
|
|
20241015,172300,218343860,3940,3940,3940,3940,0
|
|
20241015,172200,218343860,3940,3940,3940,3940,0
|
|
20241015,172100,218343860,3940,3940,3940,3940,0
|
|
20241015,172000,218343860,3940,3940,3940,3940,0
|
|
20241015,171900,218343860,3940,3940,3940,3940,0
|
|
20241015,171800,218343860,3940,3940,3940,3940,0
|
|
20241015,171700,218343860,3940,3940,3940,3940,0
|
|
20241015,171600,218343860,3940,3940,3940,3940,0
|
|
20241015,171500,218343860,3940,3940,3940,3940,0
|
|
20241015,171400,218343860,3940,3940,3940,3940,0
|
|
20241015,171300,218343860,3940,3940,3940,3940,0
|
|
20241015,171200,218343860,3940,3940,3940,3940,0
|
|
20241015,171100,218343860,3940,3940,3940,3940,0
|
|
20241015,171000,218343860,3940,3940,3940,3940,0
|
|
20241015,170900,218343860,3940,3940,3940,3940,0
|
|
20241015,170800,218343860,3940,3940,3940,3940,0
|
|
20241015,170700,218343860,3940,3940,3940,3940,0
|
|
20241015,170600,218343860,3940,3940,3940,3940,0
|
|
20241015,170500,218343860,3940,3940,3940,3940,0
|
|
20241015,170400,218343860,3940,3940,3940,3940,0
|
|
20241015,170300,218343860,3940,3940,3940,3940,0
|
|
20241015,170200,218343860,3940,3940,3940,3940,0
|
|
20241015,170100,218343860,3940,3940,3940,3940,1504
|
|
20241015,170000,218343860,3940,3940,3940,3940,0
|
|
20241015,165900,218343860,3940,3940,3940,3940,0
|
|
20241015,165800,218343860,3940,3940,3940,3940,0
|
|
20241015,165700,218343860,3940,3940,3940,3940,0
|
|
20241015,165600,218343860,3940,3940,3940,3940,0
|
|
20241015,165500,218343860,3940,3940,3940,3940,0
|
|
20241015,165400,218343860,3940,3940,3940,3940,0
|
|
20241015,165300,218343860,3940,3940,3940,3940,0
|
|
20241015,165200,218343860,3940,3940,3940,3940,0
|
|
20241015,165100,218343860,3940,3940,3940,3940,0
|
|
20241015,165000,218343860,3940,3940,3940,3940,0
|
|
20241015,164900,218343860,3940,3940,3940,3940,0
|
|
20241015,164800,218343860,3940,3940,3940,3940,0
|
|
20241015,164700,218343860,3940,3940,3940,3940,0
|
|
20241015,164600,218343860,3940,3940,3940,3940,0
|
|
20241015,164500,218343860,3940,3940,3940,3940,0
|
|
20241015,164400,218343860,3940,3940,3940,3940,0
|
|
20241015,164300,218343860,3940,3940,3940,3940,0
|
|
20241015,164200,218343860,3940,3940,3940,3940,0
|
|
20241015,164100,218343860,3940,3940,3940,3940,0
|
|
20241015,164000,218343860,3940,3940,3940,3940,0
|
|
20241015,163900,218343860,3940,3940,3940,3940,0
|
|
20241015,163800,218343860,3940,3940,3940,3940,0
|
|
20241015,163700,218343860,3940,3940,3940,3940,0
|
|
20241015,163600,218343860,3940,3940,3940,3940,0
|
|
20241015,163500,218343860,3940,3940,3940,3940,0
|
|
20241015,163400,218343860,3940,3940,3940,3940,0
|
|
20241015,163300,218343860,3940,3940,3940,3940,0
|
|
20241015,163200,218343860,3940,3940,3940,3940,0
|
|
20241015,163100,218343860,3940,3940,3940,3940,1504
|
|
20241015,163000,218343860,3940,3940,3940,3940,0
|
|
20241015,162900,218343860,3940,3940,3940,3940,0
|
|
20241015,162800,218343860,3940,3940,3940,3940,0
|
|
20241015,162700,218343860,3940,3940,3940,3940,0
|
|
20241015,162600,218343860,3940,3940,3940,3940,0
|
|
20241015,162500,218343860,3940,3940,3940,3940,0
|
|
20241015,162400,218343860,3940,3940,3940,3940,0
|
|
20241015,162300,218343860,3940,3940,3940,3940,0
|
|
20241015,162200,218343860,3940,3940,3940,3940,0
|
|
20241015,162100,218343860,3940,3940,3940,3940,0
|
|
20241015,162000,218343860,3940,3940,3940,3940,0
|
|
20241015,161900,218343860,3940,3940,3940,3940,0
|
|
20241015,161800,218343860,3940,3940,3940,3940,0
|
|
20241015,161700,218343860,3940,3940,3940,3940,0
|
|
20241015,161600,218343860,3940,3940,3940,3940,0
|
|
20241015,161500,218343860,3940,3940,3940,3940,0
|
|
20241015,161400,218343860,3940,3940,3940,3940,0
|
|
20241015,161300,218343860,3940,3940,3940,3940,0
|
|
20241015,161200,218343860,3940,3940,3940,3940,0
|
|
20241015,161100,218343860,3940,3940,3940,3940,0
|
|
20241015,161000,218343860,3940,3940,3940,3940,0
|
|
20241015,160900,218343860,3940,3940,3940,3940,0
|
|
20241015,160800,218343860,3940,3940,3940,3940,0
|
|
20241015,160700,218343860,3940,3940,3940,3940,0
|
|
20241015,160600,218343860,3940,3940,3940,3940,0
|
|
20241015,160500,218343860,3940,3940,3940,3940,0
|
|
20241015,160400,218343860,3940,3940,3940,3940,0
|
|
20241015,160300,218343860,3940,3940,3940,3940,0
|
|
20241015,160200,218343860,3940,3940,3940,3940,0
|
|
20241015,160100,218343860,3940,3940,3940,3940,1504
|
|
20241015,160000,218343860,3940,3940,3940,3940,0
|
|
20241015,155900,218343860,3940,3940,3940,3940,0
|
|
20241015,155800,218343860,3940,3940,3940,3940,0
|
|
20241015,155700,218343860,3940,3940,3940,3940,0
|
|
20241015,155600,218343860,3940,3940,3940,3940,0
|
|
20241015,155500,218343860,3940,3940,3940,3940,0
|
|
20241015,155400,218343860,3940,3940,3940,3940,0
|
|
20241015,155300,218343860,3940,3940,3940,3940,0
|
|
20241015,155200,218343860,3940,3940,3940,3940,0
|
|
20241015,155100,218343860,3940,3940,3940,3940,0
|
|
20241015,155000,218343860,3940,3940,3940,3940,0
|
|
20241015,154900,218343860,3940,3940,3940,3940,0
|
|
20241015,154800,218343860,3940,3940,3940,3940,0
|
|
20241015,154700,218343860,3940,3940,3940,3940,0
|
|
20241015,154600,218343860,3940,3940,3940,3940,0
|
|
20241015,154500,218343860,3940,3940,3940,3940,0
|
|
20241015,154400,218343860,3940,3940,3940,3940,0
|
|
20241015,154300,218343860,3940,3940,3940,3940,0
|
|
20241015,154200,218343860,3940,3940,3940,3940,0
|
|
20241015,154100,218343860,3940,3940,3940,3940,0
|
|
20241015,154000,218343860,3940,3940,3940,3940,0
|
|
20241015,153900,218343860,3940,3940,3940,3940,0
|
|
20241015,153800,218343860,3940,3940,3940,3940,0
|
|
20241015,153700,218343860,3940,3940,3940,3940,0
|
|
20241015,153600,218343860,3940,3940,3940,3940,0
|
|
20241015,153500,218343860,3940,3940,3940,3940,0
|
|
20241015,153400,218343860,3940,3940,3940,3940,0
|
|
20241015,153300,218343860,3940,3940,3940,3940,0
|
|
20241015,153200,218343860,3940,3940,3940,3940,0
|
|
20241015,153100,218343860,3940,3940,3940,3940,1504
|
|
20241015,153000,218343860,3940,3940,3940,3940,1504
|
|
20241015,152900,212418100,3955,3955,3955,3955,0
|
|
20241015,152800,212418100,3955,3955,3955,3955,0
|
|
20241015,152700,212418100,3955,3955,3955,3955,0
|
|
20241015,152600,212418100,3955,3955,3955,3955,0
|
|
20241015,152500,212418100,3955,3955,3955,3955,0
|
|
20241015,152400,212418100,3955,3955,3955,3955,0
|
|
20241015,152300,212418100,3955,3955,3955,3955,0
|
|
20241015,152200,212418100,3955,3955,3955,3955,0
|
|
20241015,152100,212418100,3955,3955,3955,3955,0
|
|
20241015,152000,212418100,3955,3955,3955,3955,0
|
|
20241015,151900,212418100,3955,3940,3955,3940,20
|
|
20241015,151800,212339150,3955,3955,3955,3955,102
|
|
20241015,151700,211935740,3955,3955,3955,3955,4
|
|
20241015,151600,211919920,3955,3955,3955,3955,1
|
|
20241015,151500,211915965,3955,3945,3955,3945,34
|
|
20241015,151400,211781715,3955,3955,3955,3940,301
|
|
20241015,151300,210595525,3955,3955,3955,3955,6
|
|
20241015,151200,210571795,3955,3955,3955,3950,8
|
|
20241015,151100,210540165,3950,3940,3950,3940,2649
|
|
20241015,151000,200087735,3940,3935,3940,3935,351
|
|
20241015,150900,198705795,3940,3935,3940,3935,303
|
|
20241015,150800,197513475,3940,3940,3940,3940,4
|
|
20241015,150700,197497715,3940,3945,3945,3935,336
|
|
20241015,150600,196174465,3945,3940,3945,3940,45
|
|
20241015,150500,195997150,3945,3945,3945,3945,4
|
|
20241015,150400,195981370,3945,3945,3945,3945,4
|
|
20241015,150300,195965590,3945,3945,3945,3945,4
|
|
20241015,150200,195949810,3945,3945,3945,3945,4
|
|
20241015,150100,195934030,3930,3935,3940,3930,339
|
|
20241015,150000,194599855,3935,3935,3935,3935,5
|
|
20241015,145900,194580180,3935,3935,3935,3930,947
|
|
20241015,145800,190853740,3940,3940,3940,3940,5
|
|
20241015,145700,190834040,3940,3940,3940,3940,5
|
|
20241015,145600,190814340,3940,3940,3940,3935,165
|
|
20241015,145500,190165045,3940,3940,3945,3940,25
|
|
20241015,145400,190066540,3945,3945,3945,3945,8
|
|
20241015,145300,190034980,3950,3945,3950,3945,6
|
|
20241015,145200,190011295,3935,3940,3940,3935,2262
|
|
20241015,145100,181099685,3940,3940,3940,3940,2
|
|
20241015,145000,181091805,3940,3940,3940,3940,16
|
|
20241015,144900,181028765,3940,3945,3945,3940,2847
|
|
20241015,144800,169811570,3945,3945,3945,3945,3
|
|
20241015,144700,169799735,3945,3950,3950,3945,206
|
|
20241015,144600,168987045,3950,3950,3950,3950,4
|
|
20241015,144500,168971245,3950,3950,3950,3950,8
|
|
20241015,144400,168939645,3945,3950,3950,3945,12
|
|
20241015,144300,168892295,3950,3950,3950,3950,5
|
|
20241015,144200,168872545,3950,3950,3950,3950,6
|
|
20241015,144100,168848845,3950,3950,3950,3945,247
|
|
20241015,144000,167874390,3950,3950,3950,3950,5
|
|
20241015,143900,167854640,3950,3950,3950,3950,13
|
|
20241015,143800,167803290,3950,3950,3950,3950,4
|
|
20241015,143700,167787490,3950,3950,3950,3950,4
|
|
20241015,143600,167771690,3950,3950,3950,3950,7
|
|
20241015,143500,167744040,3950,3950,3950,3950,5
|
|
20241015,143400,167724290,3950,3950,3950,3950,3
|
|
20241015,143300,167712440,3950,3950,3950,3950,6
|
|
20241015,143200,167688740,3950,3945,3950,3945,503
|
|
20241015,143100,165704390,3950,3950,3950,3950,5
|
|
20241015,143000,165684640,3950,3950,3950,3950,7
|
|
20241015,142900,165656990,3950,3950,3950,3950,3
|
|
20241015,142800,165645140,3950,3950,3950,3950,6
|
|
20241015,142700,165621440,3950,3950,3950,3950,4
|
|
20241015,142600,165605640,3950,3950,3950,3950,5
|
|
20241015,142500,165585890,3950,3950,3950,3950,5
|
|
20241015,142400,165566140,3950,3950,3950,3950,5
|
|
20241015,142300,165546390,3950,3950,3950,3950,7
|
|
20241015,142200,165518740,3950,3950,3950,3945,44
|
|
20241015,142100,165345150,3950,3950,3950,3950,12
|
|
20241015,142000,165297750,3950,3950,3950,3950,4
|
|
20241015,141900,165281950,3950,3950,3950,3950,4
|
|
20241015,141800,165266150,3950,3950,3950,3950,5
|
|
20241015,141700,165246400,3950,3950,3950,3945,15
|
|
20241015,141600,165187200,3950,3950,3950,3950,5
|
|
20241015,141500,165167450,3950,3950,3950,3950,3
|
|
20241015,141400,165155600,3950,3950,3950,3950,8
|
|
20241015,141300,165124000,3950,3950,3950,3950,5
|
|
20241015,141200,165104250,3950,3950,3950,3945,12
|
|
20241015,141100,165056890,3950,3950,3950,3945,15
|
|
20241015,141000,164997655,3950,3950,3950,3945,118
|
|
20241015,140900,164532055,3950,3950,3950,3950,32
|
|
20241015,140800,164405655,3950,3950,3950,3950,2
|
|
20241015,140700,164397755,3950,3950,3950,3950,6
|
|
20241015,140600,164374055,3950,3950,3950,3950,2
|
|
20241015,140500,164366155,3950,3950,3950,3950,6
|
|
20241015,140400,164342455,3950,3950,3950,3950,229
|
|
20241015,140300,163437905,3950,3950,3950,3950,3
|
|
20241015,140200,163426055,3950,3950,3950,3950,15
|
|
20241015,140100,163366805,3950,3950,3950,3950,3
|
|
20241015,140000,163354955,3950,3950,3950,3950,6
|
|
20241015,135900,163331255,3950,3950,3950,3950,3
|
|
20241015,135800,163319405,3950,3950,3950,3950,6
|
|
20241015,135700,163295705,3950,3950,3950,3945,55
|
|
20241015,135600,163078630,3950,3950,3950,3950,11
|
|
20241015,135500,163035180,3950,3950,3950,3950,6
|
|
20241015,135400,163011480,3950,3950,3950,3950,4
|
|
20241015,135300,162995680,3950,3950,3950,3950,4
|
|
20241015,135200,162979880,3950,3950,3950,3950,35
|
|
20241015,135100,162841630,3950,3950,3950,3950,4
|
|
20241015,135000,162825830,3950,3950,3950,3950,5
|
|
20241015,134900,162806080,3950,3950,3950,3950,4
|
|
20241015,134800,162790280,3950,3950,3950,3950,4
|
|
20241015,134700,162774480,3950,3950,3950,3950,3
|
|
20241015,134600,162762630,3950,3950,3950,3950,5
|
|
20241015,134500,162742880,3950,3950,3950,3950,6
|
|
20241015,134400,162719180,3950,3950,3950,3945,7
|
|
20241015,134300,162691535,3950,3950,3950,3940,237
|
|
20241015,134200,161757710,3950,3950,3950,3950,3
|
|
20241015,134100,161745860,3950,3950,3950,3945,34
|
|
20241015,134000,161611705,3950,3950,3950,3950,52
|
|
20241015,133900,161406305,3950,3950,3950,3950,2
|
|
20241015,133800,161398405,3950,3950,3950,3945,42
|
|
20241015,133700,161232690,3950,3950,3950,3950,6
|
|
20241015,133600,161208990,3950,3950,3950,3950,3
|
|
20241015,133500,161197140,3950,3950,3950,3945,3
|
|
20241015,133400,161185295,3950,3950,3950,3950,7
|
|
20241015,133300,161157645,3950,3950,3950,3940,1505
|
|
20241015,133200,155227455,3950,3950,3950,3950,6
|
|
20241015,133100,155203755,3950,3950,3950,3950,3
|
|
20241015,133000,155191905,3950,3950,3950,3950,7
|
|
20241015,132900,155164255,3950,3950,3950,3950,3
|
|
20241015,132800,155152405,3950,3950,3950,3950,2
|
|
20241015,132700,155144505,3950,3950,3950,3950,16
|
|
20241015,132600,155081305,3950,3950,3950,3950,3
|
|
20241015,132500,155069455,3950,3950,3950,3945,24
|
|
20241015,132400,154974755,3950,3950,3950,3950,5
|
|
20241015,132300,154955005,3945,3950,3950,3945,4
|
|
20241015,132200,154939215,3945,3945,3945,3945,20
|
|
20241015,132100,154860315,3950,3945,3950,3945,36
|
|
20241015,132000,154718290,3950,3950,3950,3950,3
|
|
20241015,131900,154706440,3950,3950,3950,3950,4
|
|
20241015,131800,154690640,3950,3950,3950,3950,0
|
|
20241015,131700,154690640,3950,3950,3950,3950,20
|
|
20241015,131600,154611640,3940,3945,3945,3940,254
|
|
20241015,131500,153609710,3945,3945,3945,3945,0
|
|
20241015,131400,153609710,3945,3945,3945,3945,0
|
|
20241015,131300,153609710,3945,3945,3945,3945,166
|
|
20241015,131200,152954840,3950,3950,3950,3950,0
|
|
20241015,131100,152954840,3950,3950,3950,3950,0
|
|
20241015,131000,152954840,3950,3950,3950,3950,14
|
|
20241015,130900,152899540,3945,3950,3950,3945,1189
|
|
20241015,130800,148208915,3950,3950,3950,3950,0
|
|
20241015,130700,148208915,3950,3950,3950,3950,1
|
|
20241015,130600,148204965,3950,3950,3950,3950,4
|
|
20241015,130500,148189165,3950,3950,3950,3950,7
|
|
20241015,130400,148161515,3950,3950,3950,3950,0
|
|
20241015,130300,148161515,3950,3950,3950,3950,2
|
|
20241015,130200,148153615,3950,3950,3950,3950,3
|
|
20241015,130100,148141765,3950,3950,3950,3950,2
|
|
20241015,130000,148133865,3950,3950,3950,3950,21
|
|
20241015,125900,148050915,3950,3950,3950,3950,5
|
|
20241015,125800,148031165,3950,3950,3950,3950,8
|
|
20241015,125700,147999565,3950,3950,3950,3950,2
|
|
20241015,125600,147991665,3950,3950,3950,3950,7
|
|
20241015,125500,147964015,3950,3950,3950,3950,0
|
|
20241015,125400,147964015,3950,3950,3950,3950,0
|
|
20241015,125300,147964015,3950,3950,3950,3950,0
|
|
20241015,125200,147964015,3950,3950,3950,3950,0
|
|
20241015,125100,147964015,3950,3950,3950,3950,4
|
|
20241015,125000,147948215,3950,3950,3950,3950,1
|
|
20241015,124900,147944265,3950,3950,3950,3950,3
|
|
20241015,124800,147932415,3945,3945,3945,3945,149
|
|
20241015,124700,147344610,3945,3945,3945,3945,1
|
|
20241015,124600,147340665,3945,3945,3945,3945,0
|
|
20241015,124500,147340665,3945,3945,3945,3945,0
|
|
20241015,124400,147340665,3945,3940,3945,3940,3
|
|
20241015,124300,147328835,3945,3945,3945,3945,0
|
|
20241015,124200,147328835,3945,3945,3945,3945,25
|
|
20241015,124100,147230210,3945,3945,3945,3945,0
|
|
20241015,124000,147230210,3945,3945,3945,3945,0
|
|
20241015,123900,147230210,3945,3945,3945,3945,5
|
|
20241015,123800,147210485,3945,3945,3945,3945,2
|
|
20241015,123700,147202595,3945,3945,3945,3945,1
|
|
20241015,123600,147198650,3940,3940,3940,3940,212
|
|
20241015,123500,146363370,3945,3945,3945,3945,0
|
|
20241015,123400,146363370,3945,3945,3945,3945,0
|
|
20241015,123300,146363370,3945,3940,3945,3940,7
|
|
20241015,123200,146335775,3945,3945,3945,3945,0
|
|
20241015,123100,146335775,3945,3945,3945,3945,50
|
|
20241015,123000,146138525,3945,3945,3945,3945,2
|
|
20241015,122900,146130635,3945,3945,3945,3945,0
|
|
20241015,122800,146130635,3945,3945,3945,3945,39
|
|
20241015,122700,145976780,3945,3945,3945,3945,2
|
|
20241015,122600,145968890,3940,3945,3945,3940,228
|
|
20241015,122500,145070070,3945,3945,3945,3945,0
|
|
20241015,122400,145070070,3945,3945,3945,3945,500
|
|
20241015,122300,143097570,3945,3945,3945,3945,1
|
|
20241015,122200,143093625,3940,3940,3940,3940,0
|
|
20241015,122100,143093625,3940,3940,3940,3940,20
|
|
20241015,122000,143014825,3940,3940,3940,3940,20
|
|
20241015,121900,142936025,3940,3940,3940,3940,1
|
|
20241015,121800,142932085,3940,3940,3940,3940,191
|
|
20241015,121700,142179545,3940,3940,3940,3940,500
|
|
20241015,121600,140209545,3940,3940,3940,3940,800
|
|
20241015,121500,137057545,3940,3940,3940,3940,500
|
|
20241015,121400,135087545,3945,3945,3945,3945,4
|
|
20241015,121300,135071765,3945,3950,3950,3945,14
|
|
20241015,121200,135016530,3945,3945,3945,3945,7
|
|
20241015,121100,134988915,3950,3950,3950,3950,0
|
|
20241015,121000,134988915,3950,3950,3950,3950,0
|
|
20241015,120900,134988915,3950,3950,3950,3950,0
|
|
20241015,120800,134988915,3950,3950,3950,3950,0
|
|
20241015,120700,134988915,3950,3950,3950,3950,0
|
|
20241015,120600,134988915,3950,3950,3950,3950,0
|
|
20241015,120500,134988915,3950,3950,3950,3940,164
|
|
20241015,120400,134342425,3945,3945,3945,3945,1665
|
|
20241015,120300,127774000,3950,3950,3950,3950,0
|
|
20241015,120200,127774000,3950,3950,3950,3950,2
|
|
20241015,120100,127766100,3950,3950,3950,3950,0
|
|
20241015,120000,127766100,3950,3950,3950,3950,0
|
|
20241015,115900,127766100,3950,3950,3950,3950,0
|
|
20241015,115800,127766100,3950,3950,3950,3950,0
|
|
20241015,115700,127766100,3950,3950,3950,3950,0
|
|
20241015,115600,127766100,3950,3950,3950,3950,0
|
|
20241015,115500,127766100,3950,3950,3950,3950,0
|
|
20241015,115400,127766100,3950,3950,3950,3950,0
|
|
20241015,115300,127766100,3950,3950,3950,3950,10
|
|
20241015,115200,127726600,3950,3950,3950,3950,3
|
|
20241015,115100,127714750,3950,3950,3950,3950,0
|
|
20241015,115000,127714750,3950,3950,3950,3950,2
|
|
20241015,114900,127706850,3950,3950,3950,3950,3
|
|
20241015,114800,127695000,3950,3950,3950,3945,84
|
|
20241015,114700,127363595,3945,3945,3945,3945,0
|
|
20241015,114600,127363595,3945,3945,3945,3945,5
|
|
20241015,114500,127343870,3945,3945,3945,3945,5
|
|
20241015,114400,127324145,3950,3950,3950,3950,0
|
|
20241015,114300,127324145,3950,3950,3950,3950,7
|
|
20241015,114200,127296495,3950,3950,3950,3950,0
|
|
20241015,114100,127296495,3950,3950,3950,3950,0
|
|
20241015,114000,127296495,3950,3950,3950,3950,0
|
|
20241015,113900,127296495,3950,3950,3950,3950,1
|
|
20241015,113800,127292545,3950,3945,3950,3945,1357
|
|
20241015,113700,121939170,3950,3950,3950,3950,10
|
|
20241015,113600,121899670,3950,3950,3950,3950,0
|
|
20241015,113500,121899670,3950,3950,3950,3950,0
|
|
20241015,113400,121899670,3950,3950,3950,3950,25
|
|
20241015,113300,121800920,3955,3945,3955,3945,1014
|
|
20241015,113200,117800670,3950,3950,3950,3950,2
|
|
20241015,113100,117792770,3945,3945,3945,3945,0
|
|
20241015,113000,117792770,3945,3945,3945,3945,3
|
|
20241015,112900,117780935,3950,3950,3950,3950,1
|
|
20241015,112800,117776985,3945,3945,3945,3945,1
|
|
20241015,112700,117773040,3955,3955,3955,3955,0
|
|
20241015,112600,117773040,3955,3950,3955,3950,8
|
|
20241015,112500,117741430,3950,3950,3950,3950,0
|
|
20241015,112400,117741430,3950,3945,3950,3945,63
|
|
20241015,112300,117492890,3950,3955,3955,3950,40
|
|
20241015,112200,117334860,3955,3955,3955,3955,1
|
|
20241015,112100,117330905,3950,3950,3950,3950,2
|
|
20241015,112000,117323005,3950,3950,3950,3950,0
|
|
20241015,111900,117323005,3950,3950,3950,3950,0
|
|
20241015,111800,117323005,3950,3950,3950,3950,0
|
|
20241015,111700,117323005,3950,3950,3950,3950,4
|
|
20241015,111600,117307205,3950,3950,3955,3945,13
|
|
20241015,111500,117255850,3950,3945,3950,3945,152
|
|
20241015,111400,116656195,3955,3955,3955,3950,123
|
|
20241015,111300,116170320,3955,3955,3955,3955,6
|
|
20241015,111200,116146590,3955,3955,3955,3955,13
|
|
20241015,111100,116095175,3950,3950,3950,3950,100
|
|
20241015,111000,115700175,3950,3945,3950,3945,4
|
|
20241015,110900,115684380,3940,3940,3940,3940,0
|
|
20241015,110800,115684380,3940,3940,3940,3940,0
|
|
20241015,110700,115684380,3940,3940,3940,3940,0
|
|
20241015,110600,115684380,3940,3940,3940,3940,0
|
|
20241015,110500,115684380,3940,3940,3940,3940,167
|
|
20241015,110400,115026400,3950,3950,3950,3950,0
|
|
20241015,110300,115026400,3950,3950,3950,3950,161
|
|
20241015,110200,114390450,3950,3950,3950,3950,222
|
|
20241015,110100,113513550,3955,3955,3955,3955,0
|
|
20241015,110000,113513550,3955,3955,3955,3955,0
|
|
20241015,105900,113513550,3955,3955,3955,3955,0
|
|
20241015,105800,113513550,3955,3955,3955,3955,0
|
|
20241015,105700,113513550,3955,3955,3955,3955,10
|
|
20241015,105600,113474000,3955,3955,3955,3955,1
|
|
20241015,105500,113470045,3960,3960,3960,3960,0
|
|
20241015,105400,113470045,3960,3960,3960,3960,0
|
|
20241015,105300,113470045,3960,3955,3960,3955,26
|
|
20241015,105200,113367210,3945,3945,3945,3945,377
|
|
20241015,105100,111879945,3950,3950,3950,3950,75
|
|
20241015,105000,111583695,3950,3950,3950,3950,0
|
|
20241015,104900,111583695,3950,3950,3950,3930,1115
|
|
20241015,104800,107196035,3950,3950,3950,3950,1
|
|
20241015,104700,107192085,3950,3950,3950,3950,0
|
|
20241015,104600,107192085,3950,3950,3950,3950,10
|
|
20241015,104500,107152585,3950,3950,3950,3950,23
|
|
20241015,104400,107061735,3950,3950,3950,3950,0
|
|
20241015,104300,107061735,3950,3935,3950,3935,127
|
|
20241015,104200,106561975,3950,3950,3950,3950,0
|
|
20241015,104100,106561975,3950,3950,3950,3935,62
|
|
20241015,104000,106317090,3950,3950,3950,3950,40
|
|
20241015,103900,106159090,3950,3950,3950,3950,30
|
|
20241015,103800,106040590,3950,3950,3950,3950,5
|
|
20241015,103700,106020840,3945,3945,3945,3945,0
|
|
20241015,103600,106020840,3945,3945,3945,3945,200
|
|
20241015,103500,105231840,3950,3950,3950,3935,400
|
|
20241015,103400,103653775,3950,3950,3950,3950,34
|
|
20241015,103300,103519475,3950,3935,3950,3935,17
|
|
20241015,103200,103452565,3930,3930,3930,3930,0
|
|
20241015,103100,103452565,3930,3930,3930,3930,0
|
|
20241015,103000,103452565,3930,3935,3935,3930,500
|
|
20241015,102900,101485795,3940,3940,3940,3940,102
|
|
20241015,102800,101083915,3965,3965,3965,3965,0
|
|
20241015,102700,101083915,3965,3965,3965,3965,3
|
|
20241015,102600,101072020,3930,3930,3930,3930,0
|
|
20241015,102500,101072020,3930,3950,3950,3930,12494
|
|
20241015,102400,51871780,3950,3950,3950,3950,0
|
|
20241015,102300,51871780,3950,3950,3950,3950,0
|
|
20241015,102200,51871780,3950,3950,3950,3950,2304
|
|
20241015,102100,42770980,3950,3960,3960,3950,1160
|
|
20241015,102000,38187715,3970,3970,3970,3970,0
|
|
20241015,101900,38187715,3970,3970,3970,3970,0
|
|
20241015,101800,38187715,3970,3970,3970,3970,0
|
|
20241015,101700,38187715,3970,3970,3970,3970,0
|
|
20241015,101600,38187715,3970,3970,3970,3970,125
|
|
20241015,101500,37691465,3970,3970,3970,3970,0
|
|
20241015,101400,37691465,3970,3970,3970,3970,3
|
|
20241015,101300,37679555,3980,3980,3980,3980,0
|
|
20241015,101200,37679555,3980,3980,3980,3980,0
|
|
20241015,101100,37679555,3980,3980,3980,3980,0
|
|
20241015,101000,37679555,3980,3980,3980,3980,0
|
|
20241015,100900,37679555,3980,3980,3980,3980,0
|
|
20241015,100800,37679555,3980,3980,3980,3980,0
|
|
20241015,100700,37679555,3980,3955,3980,3950,1853
|
|
20241015,100600,30351860,3955,3965,3965,3955,1236
|
|
20241015,100500,25457250,3980,3980,3980,3980,0
|
|
20241015,100400,25457250,3980,3980,3980,3980,0
|
|
20241015,100300,25457250,3980,3980,3980,3980,0
|
|
20241015,100200,25457250,3980,3980,3980,3980,1
|
|
20241015,100100,25453270,3980,3980,3980,3980,0
|
|
20241015,100000,25453270,3980,3980,3980,3980,0
|
|
20241015,095900,25453270,3980,3980,3980,3980,0
|
|
20241015,095800,25453270,3980,3980,3980,3980,0
|
|
20241015,095700,25453270,3980,3980,3980,3980,0
|
|
20241015,095600,25453270,3980,3980,3980,3980,0
|
|
20241015,095500,25453270,3980,3980,3980,3980,61
|
|
20241015,095400,25210490,3980,3980,3980,3980,0
|
|
20241015,095300,25210490,3980,3980,3980,3980,30
|
|
20241015,095200,25091090,3960,3960,3960,3960,0
|
|
20241015,095100,25091090,3960,3960,3960,3960,0
|
|
20241015,095000,25091090,3960,3960,3960,3960,0
|
|
20241015,094900,25091090,3960,3960,3960,3960,300
|
|
20241015,094800,23903090,3960,3970,3970,3960,1107
|
|
20241015,094700,19514615,3985,3985,3985,3985,0
|
|
20241015,094600,19514615,3985,3985,3985,3985,0
|
|
20241015,094500,19514615,3985,3985,3985,3985,0
|
|
20241015,094400,19514615,3985,3985,3985,3985,0
|
|
20241015,094300,19514615,3985,3985,3985,3985,1
|
|
20241015,094200,19510630,3970,3970,3970,3970,98
|
|
20241015,094100,19121570,3970,3970,3970,3970,0
|
|
20241015,094000,19121570,3970,3965,3970,3965,33
|
|
20241015,093900,18990710,3970,3970,3970,3970,2
|
|
20241015,093800,18982770,3965,3970,3970,3965,1135
|
|
20241015,093700,14477495,3970,3990,3990,3970,1856
|
|
20241015,093600,7101015,3990,3990,3990,3990,0
|
|
20241015,093500,7101015,3990,3990,3990,3990,1
|
|
20241015,093400,7097025,3990,3990,3990,3990,1
|
|
20241015,093300,7093035,3990,3990,3990,3990,2
|
|
20241015,093200,7085055,3980,3980,3980,3980,1
|
|
20241015,093100,7081075,3990,3990,3990,3990,0
|
|
20241015,093000,7081075,3990,3990,3990,3990,3
|
|
20241015,092900,7069105,3980,3980,3980,3980,0
|
|
20241015,092800,7069105,3980,3980,3980,3980,0
|
|
20241015,092700,7069105,3980,3980,3980,3980,1
|
|
20241015,092600,7065125,3975,3975,3975,3975,0
|
|
20241015,092500,7065125,3975,3975,3975,3975,0
|
|
20241015,092400,7065125,3975,3975,3975,3975,24
|
|
20241015,092300,6969725,3975,3980,3980,3975,80
|
|
20241015,092200,6651670,3980,3980,3980,3980,0
|
|
20241015,092100,6651670,3980,3980,3980,3980,567
|
|
20241015,092000,4395010,3980,3985,3990,3980,509
|
|
20241015,091900,2366930,3990,3990,3990,3990,0
|
|
20241015,091800,2366930,3990,3995,3995,3990,9
|
|
20241015,091700,2330980,3985,3985,3985,3985,0
|
|
20241015,091600,2330980,3985,3985,3985,3985,15
|
|
20241015,091500,2271205,3995,3995,3995,3985,212
|
|
20241015,091400,1424385,3995,3995,3995,3995,0
|
|
20241015,091300,1424385,3995,3995,3995,3995,0
|
|
20241015,091200,1424385,3995,3995,3995,3995,0
|
|
20241015,091100,1424385,3995,3995,3995,3995,0
|
|
20241015,091000,1424385,3995,3995,3995,3995,0
|
|
20241015,090900,1424385,3995,3995,3995,3995,0
|
|
20241015,090800,1424385,3995,3995,3995,3995,5
|
|
20241015,090700,1404410,3975,3995,3995,3975,11
|
|
20241015,090600,1360640,3990,3990,3990,3990,100
|
|
20241015,090500,961640,3990,3990,3990,3990,1
|
|
20241015,090400,957650,3975,3975,3975,3975,0
|
|
20241015,090300,957650,3975,3975,3975,3975,0
|
|
20241015,090200,957650,3975,3975,3975,3975,20
|
|
20241015,090100,878150,3970,3980,3980,3970,145
|
|
20241015,090000,302340,3980,3970,4005,3970,75
|