630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,192700,277831960,4170,4170,4170,4170,1660
|
|
20241015,192600,277831960,4170,4170,4170,4170,0
|
|
20241015,192500,277831960,4170,4170,4170,4170,0
|
|
20241015,192400,277831960,4170,4170,4170,4170,0
|
|
20241015,192300,277831960,4170,4170,4170,4170,0
|
|
20241015,192200,277831960,4170,4170,4170,4170,0
|
|
20241015,192100,277831960,4170,4170,4170,4170,0
|
|
20241015,192000,277831960,4170,4170,4170,4170,0
|
|
20241015,191900,277831960,4170,4170,4170,4170,0
|
|
20241015,191800,277831960,4170,4170,4170,4170,0
|
|
20241015,191700,277831960,4170,4170,4170,4170,0
|
|
20241015,191600,277831960,4170,4170,4170,4170,0
|
|
20241015,191500,277831960,4170,4170,4170,4170,0
|
|
20241015,191400,277831960,4170,4170,4170,4170,0
|
|
20241015,191300,277831960,4170,4170,4170,4170,0
|
|
20241015,191200,277831960,4170,4170,4170,4170,0
|
|
20241015,191100,277831960,4170,4170,4170,4170,0
|
|
20241015,191000,277831960,4170,4170,4170,4170,0
|
|
20241015,190900,277831960,4170,4170,4170,4170,0
|
|
20241015,190800,277831960,4170,4170,4170,4170,0
|
|
20241015,190700,277831960,4170,4170,4170,4170,0
|
|
20241015,190600,277831960,4170,4170,4170,4170,0
|
|
20241015,190500,277831960,4170,4170,4170,4170,0
|
|
20241015,190400,277831960,4170,4170,4170,4170,0
|
|
20241015,190300,277831960,4170,4170,4170,4170,0
|
|
20241015,190200,277831960,4170,4170,4170,4170,0
|
|
20241015,190100,277831960,4170,4170,4170,4170,0
|
|
20241015,190000,277831960,4170,4170,4170,4170,0
|
|
20241015,185900,277831960,4170,4170,4170,4170,0
|
|
20241015,185800,277831960,4170,4170,4170,4170,0
|
|
20241015,185700,277831960,4170,4170,4170,4170,1660
|
|
20241015,185600,277831960,4170,4170,4170,4170,0
|
|
20241015,185500,277831960,4170,4170,4170,4170,0
|
|
20241015,185400,277831960,4170,4170,4170,4170,0
|
|
20241015,185300,277831960,4170,4170,4170,4170,0
|
|
20241015,185200,277831960,4170,4170,4170,4170,0
|
|
20241015,185100,277831960,4170,4170,4170,4170,0
|
|
20241015,185000,277831960,4170,4170,4170,4170,0
|
|
20241015,184900,277831960,4170,4170,4170,4170,0
|
|
20241015,184800,277831960,4170,4170,4170,4170,0
|
|
20241015,184700,277831960,4170,4170,4170,4170,0
|
|
20241015,184600,277831960,4170,4170,4170,4170,0
|
|
20241015,184500,277831960,4170,4170,4170,4170,0
|
|
20241015,184400,277831960,4170,4170,4170,4170,0
|
|
20241015,184300,277831960,4170,4170,4170,4170,0
|
|
20241015,184200,277831960,4170,4170,4170,4170,0
|
|
20241015,184100,277831960,4170,4170,4170,4170,0
|
|
20241015,184000,277831960,4170,4170,4170,4170,0
|
|
20241015,183900,277831960,4170,4170,4170,4170,0
|
|
20241015,183800,277831960,4170,4170,4170,4170,0
|
|
20241015,183700,277831960,4170,4170,4170,4170,0
|
|
20241015,183600,277831960,4170,4170,4170,4170,0
|
|
20241015,183500,277831960,4170,4170,4170,4170,0
|
|
20241015,183400,277831960,4170,4170,4170,4170,0
|
|
20241015,183300,277831960,4170,4170,4170,4170,0
|
|
20241015,183200,277831960,4170,4170,4170,4170,0
|
|
20241015,183100,277831960,4170,4170,4170,4170,0
|
|
20241015,183000,277831960,4170,4170,4170,4170,0
|
|
20241015,182900,277831960,4170,4170,4170,4170,0
|
|
20241015,182800,277831960,4170,4170,4170,4170,0
|
|
20241015,182700,277831960,4170,4170,4170,4170,1660
|
|
20241015,182600,277831960,4170,4170,4170,4170,0
|
|
20241015,182500,277831960,4170,4170,4170,4170,0
|
|
20241015,182400,277831960,4170,4170,4170,4170,0
|
|
20241015,182300,277831960,4170,4170,4170,4170,0
|
|
20241015,182200,277831960,4170,4170,4170,4170,0
|
|
20241015,182100,277831960,4170,4170,4170,4170,0
|
|
20241015,182000,277831960,4170,4170,4170,4170,0
|
|
20241015,181900,277831960,4170,4170,4170,4170,0
|
|
20241015,181800,277831960,4170,4170,4170,4170,0
|
|
20241015,181700,277831960,4170,4170,4170,4170,0
|
|
20241015,181600,277831960,4170,4170,4170,4170,0
|
|
20241015,181500,277831960,4170,4170,4170,4170,0
|
|
20241015,181400,277831960,4170,4170,4170,4170,0
|
|
20241015,181300,277831960,4170,4170,4170,4170,0
|
|
20241015,181200,277831960,4170,4170,4170,4170,0
|
|
20241015,181100,277831960,4170,4170,4170,4170,0
|
|
20241015,181000,277831960,4170,4170,4170,4170,0
|
|
20241015,180900,277831960,4170,4170,4170,4170,0
|
|
20241015,180800,277831960,4170,4170,4170,4170,0
|
|
20241015,180700,277831960,4170,4170,4170,4170,0
|
|
20241015,180600,277831960,4170,4170,4170,4170,0
|
|
20241015,180500,277831960,4170,4170,4170,4170,0
|
|
20241015,180400,277831960,4170,4170,4170,4170,0
|
|
20241015,180300,277831960,4170,4170,4170,4170,0
|
|
20241015,180200,277831960,4170,4170,4170,4170,0
|
|
20241015,180100,277831960,4170,4170,4170,4170,0
|
|
20241015,180000,277831960,4170,4170,4170,4170,0
|
|
20241015,175900,277831960,4170,4170,4170,4170,0
|
|
20241015,175800,277831960,4170,4170,4170,4170,0
|
|
20241015,175700,277831960,4170,4170,4170,4170,1660
|
|
20241015,175600,277831960,4170,4170,4170,4170,0
|
|
20241015,175500,277831960,4170,4170,4170,4170,0
|
|
20241015,175400,277831960,4170,4170,4170,4170,0
|
|
20241015,175300,277831960,4170,4170,4170,4170,0
|
|
20241015,175200,277831960,4170,4170,4170,4170,0
|
|
20241015,175100,277831960,4170,4170,4170,4170,0
|
|
20241015,175000,277831960,4170,4170,4170,4170,0
|
|
20241015,174900,277831960,4170,4170,4170,4170,0
|
|
20241015,174800,277831960,4170,4170,4170,4170,0
|
|
20241015,174700,277831960,4170,4170,4170,4170,0
|
|
20241015,174600,277831960,4170,4170,4170,4170,0
|
|
20241015,174500,277831960,4170,4170,4170,4170,0
|
|
20241015,174400,277831960,4170,4170,4170,4170,0
|
|
20241015,174300,277831960,4170,4170,4170,4170,0
|
|
20241015,174200,277831960,4170,4170,4170,4170,0
|
|
20241015,174100,277831960,4170,4170,4170,4170,0
|
|
20241015,174000,277831960,4170,4170,4170,4170,0
|
|
20241015,173900,277831960,4170,4170,4170,4170,0
|
|
20241015,173800,277831960,4170,4170,4170,4170,0
|
|
20241015,173700,277831960,4170,4170,4170,4170,0
|
|
20241015,173600,277831960,4170,4170,4170,4170,0
|
|
20241015,173500,277831960,4170,4170,4170,4170,0
|
|
20241015,173400,277831960,4170,4170,4170,4170,0
|
|
20241015,173300,277831960,4170,4170,4170,4170,0
|
|
20241015,173200,277831960,4170,4170,4170,4170,0
|
|
20241015,173100,277831960,4170,4170,4170,4170,0
|
|
20241015,173000,277831960,4170,4170,4170,4170,0
|
|
20241015,172900,277831960,4170,4170,4170,4170,0
|
|
20241015,172800,277831960,4170,4170,4170,4170,0
|
|
20241015,172700,277831960,4170,4170,4170,4170,1660
|
|
20241015,172600,277831960,4170,4170,4170,4170,0
|
|
20241015,172500,277831960,4170,4170,4170,4170,0
|
|
20241015,172400,277831960,4170,4170,4170,4170,0
|
|
20241015,172300,277831960,4170,4170,4170,4170,0
|
|
20241015,172200,277831960,4170,4170,4170,4170,0
|
|
20241015,172100,277831960,4170,4170,4170,4170,0
|
|
20241015,172000,277831960,4170,4170,4170,4170,0
|
|
20241015,171900,277831960,4170,4170,4170,4170,0
|
|
20241015,171800,277831960,4170,4170,4170,4170,0
|
|
20241015,171700,277831960,4170,4170,4170,4170,0
|
|
20241015,171600,277831960,4170,4170,4170,4170,0
|
|
20241015,171500,277831960,4170,4170,4170,4170,0
|
|
20241015,171400,277831960,4170,4170,4170,4170,0
|
|
20241015,171300,277831960,4170,4170,4170,4170,0
|
|
20241015,171200,277831960,4170,4170,4170,4170,0
|
|
20241015,171100,277831960,4170,4170,4170,4170,0
|
|
20241015,171000,277831960,4170,4170,4170,4170,0
|
|
20241015,170900,277831960,4170,4170,4170,4170,0
|
|
20241015,170800,277831960,4170,4170,4170,4170,0
|
|
20241015,170700,277831960,4170,4170,4170,4170,0
|
|
20241015,170600,277831960,4170,4170,4170,4170,0
|
|
20241015,170500,277831960,4170,4170,4170,4170,0
|
|
20241015,170400,277831960,4170,4170,4170,4170,0
|
|
20241015,170300,277831960,4170,4170,4170,4170,0
|
|
20241015,170200,277831960,4170,4170,4170,4170,0
|
|
20241015,170100,277831960,4170,4170,4170,4170,0
|
|
20241015,170000,277831960,4170,4170,4170,4170,0
|
|
20241015,165900,277831960,4170,4170,4170,4170,0
|
|
20241015,165800,277831960,4170,4170,4170,4170,0
|
|
20241015,165700,277831960,4170,4170,4170,4170,1660
|
|
20241015,165600,277831960,4170,4170,4170,4170,0
|
|
20241015,165500,277831960,4170,4170,4170,4170,0
|
|
20241015,165400,277831960,4170,4170,4170,4170,0
|
|
20241015,165300,277831960,4170,4170,4170,4170,0
|
|
20241015,165200,277831960,4170,4170,4170,4170,0
|
|
20241015,165100,277831960,4170,4170,4170,4170,0
|
|
20241015,165000,277831960,4170,4170,4170,4170,0
|
|
20241015,164900,277831960,4170,4170,4170,4170,0
|
|
20241015,164800,277831960,4170,4170,4170,4170,0
|
|
20241015,164700,277831960,4170,4170,4170,4170,0
|
|
20241015,164600,277831960,4170,4170,4170,4170,0
|
|
20241015,164500,277831960,4170,4170,4170,4170,0
|
|
20241015,164400,277831960,4170,4170,4170,4170,0
|
|
20241015,164300,277831960,4170,4170,4170,4170,0
|
|
20241015,164200,277831960,4170,4170,4170,4170,0
|
|
20241015,164100,277831960,4170,4170,4170,4170,0
|
|
20241015,164000,277831960,4170,4170,4170,4170,0
|
|
20241015,163900,277831960,4170,4170,4170,4170,0
|
|
20241015,163800,277831960,4170,4170,4170,4170,0
|
|
20241015,163700,277831960,4170,4170,4170,4170,0
|
|
20241015,163600,277831960,4170,4170,4170,4170,0
|
|
20241015,163500,277831960,4170,4170,4170,4170,0
|
|
20241015,163400,277831960,4170,4170,4170,4170,0
|
|
20241015,163300,277831960,4170,4170,4170,4170,0
|
|
20241015,163200,277831960,4170,4170,4170,4170,0
|
|
20241015,163100,277831960,4170,4170,4170,4170,0
|
|
20241015,163000,277831960,4170,4170,4170,4170,0
|
|
20241015,162900,277831960,4170,4170,4170,4170,0
|
|
20241015,162800,277831960,4170,4170,4170,4170,0
|
|
20241015,162700,277831960,4170,4170,4170,4170,1660
|
|
20241015,162600,277831960,4170,4170,4170,4170,0
|
|
20241015,162500,277831960,4170,4170,4170,4170,0
|
|
20241015,162400,277831960,4170,4170,4170,4170,0
|
|
20241015,162300,277831960,4170,4170,4170,4170,0
|
|
20241015,162200,277831960,4170,4170,4170,4170,0
|
|
20241015,162100,277831960,4170,4170,4170,4170,0
|
|
20241015,162000,277831960,4170,4170,4170,4170,0
|
|
20241015,161900,277831960,4170,4170,4170,4170,0
|
|
20241015,161800,277831960,4170,4170,4170,4170,0
|
|
20241015,161700,277831960,4170,4170,4170,4170,0
|
|
20241015,161600,277831960,4170,4170,4170,4170,0
|
|
20241015,161500,277831960,4170,4170,4170,4170,0
|
|
20241015,161400,277831960,4170,4170,4170,4170,0
|
|
20241015,161300,277831960,4170,4170,4170,4170,0
|
|
20241015,161200,277831960,4170,4170,4170,4170,0
|
|
20241015,161100,277831960,4170,4170,4170,4170,0
|
|
20241015,161000,277831960,4170,4170,4170,4170,0
|
|
20241015,160900,277831960,4170,4170,4170,4170,0
|
|
20241015,160800,277831960,4170,4170,4170,4170,0
|
|
20241015,160700,277831960,4170,4170,4170,4170,0
|
|
20241015,160600,277831960,4170,4170,4170,4170,0
|
|
20241015,160500,277831960,4170,4170,4170,4170,0
|
|
20241015,160400,277831960,4170,4170,4170,4170,0
|
|
20241015,160300,277831960,4170,4170,4170,4170,0
|
|
20241015,160200,277831960,4170,4170,4170,4170,0
|
|
20241015,160100,277831960,4170,4170,4170,4170,0
|
|
20241015,160000,277831960,4170,4170,4170,4170,0
|
|
20241015,155900,277831960,4170,4170,4170,4170,0
|
|
20241015,155800,277831960,4170,4170,4170,4170,0
|
|
20241015,155700,277831960,4170,4170,4170,4170,1660
|
|
20241015,155600,277831960,4170,4170,4170,4170,0
|
|
20241015,155500,277831960,4170,4170,4170,4170,0
|
|
20241015,155400,277831960,4170,4170,4170,4170,0
|
|
20241015,155300,277831960,4170,4170,4170,4170,0
|
|
20241015,155200,277831960,4170,4170,4170,4170,0
|
|
20241015,155100,277831960,4170,4170,4170,4170,0
|
|
20241015,155000,277831960,4170,4170,4170,4170,0
|
|
20241015,154900,277831960,4170,4170,4170,4170,0
|
|
20241015,154800,277831960,4170,4170,4170,4170,0
|
|
20241015,154700,277831960,4170,4170,4170,4170,0
|
|
20241015,154600,277831960,4170,4170,4170,4170,0
|
|
20241015,154500,277831960,4170,4170,4170,4170,0
|
|
20241015,154400,277831960,4170,4170,4170,4170,0
|
|
20241015,154300,277831960,4170,4170,4170,4170,0
|
|
20241015,154200,277831960,4170,4170,4170,4170,0
|
|
20241015,154100,277831960,4170,4170,4170,4170,0
|
|
20241015,154000,277831960,4170,4170,4170,4170,0
|
|
20241015,153900,277831960,4170,4170,4170,4170,0
|
|
20241015,153800,277831960,4170,4170,4170,4170,0
|
|
20241015,153700,277831960,4170,4170,4170,4170,0
|
|
20241015,153600,277831960,4170,4170,4170,4170,0
|
|
20241015,153500,277831960,4170,4170,4170,4170,0
|
|
20241015,153400,277831960,4170,4170,4170,4170,0
|
|
20241015,153300,277831960,4170,4170,4170,4170,0
|
|
20241015,153200,277831960,4170,4170,4170,4170,0
|
|
20241015,153100,277831960,4170,4170,4170,4170,0
|
|
20241015,153000,277831960,4170,4170,4170,4170,1660
|
|
20241015,152900,270909760,4200,4200,4200,4200,0
|
|
20241015,152800,270909760,4200,4200,4200,4200,0
|
|
20241015,152700,270909760,4200,4200,4200,4200,0
|
|
20241015,152600,270909760,4200,4200,4200,4200,0
|
|
20241015,152500,270909760,4200,4200,4200,4200,0
|
|
20241015,152400,270909760,4200,4200,4200,4200,0
|
|
20241015,152300,270909760,4200,4200,4200,4200,0
|
|
20241015,152200,270909760,4200,4200,4200,4200,0
|
|
20241015,152100,270909760,4200,4200,4200,4200,0
|
|
20241015,152000,270909760,4200,4200,4200,4200,0
|
|
20241015,151900,270909760,4200,4195,4200,4195,112
|
|
20241015,151800,270439455,4195,4195,4195,4195,9
|
|
20241015,151700,270401700,4190,4190,4190,4190,107
|
|
20241015,151600,269953370,4190,4190,4190,4190,231
|
|
20241015,151500,268985480,4190,4195,4195,4185,779
|
|
20241015,151400,265721900,4195,4195,4195,4195,15
|
|
20241015,151300,265658975,4195,4195,4195,4195,0
|
|
20241015,151200,265658975,4195,4195,4195,4195,7
|
|
20241015,151100,265629610,4200,4200,4200,4200,1
|
|
20241015,151000,265625410,4195,4195,4195,4195,50
|
|
20241015,150900,265415660,4195,4195,4200,4195,137
|
|
20241015,150800,264840940,4195,4195,4195,4195,8
|
|
20241015,150700,264807380,4200,4195,4200,4195,20
|
|
20241015,150600,264723430,4195,4195,4195,4195,50
|
|
20241015,150500,264513680,4200,4200,4200,4200,264
|
|
20241015,150400,263404880,4200,4200,4200,4200,1
|
|
20241015,150300,263400680,4195,4200,4200,4195,955
|
|
20241015,150200,259390770,4205,4205,4205,4205,200
|
|
20241015,150100,258549770,4205,4205,4205,4205,19
|
|
20241015,150000,258469875,4200,4200,4200,4200,0
|
|
20241015,145900,258469875,4200,4200,4200,4200,0
|
|
20241015,145800,258469875,4200,4200,4200,4200,78
|
|
20241015,145700,258142275,4200,4200,4200,4200,30
|
|
20241015,145600,258016275,4200,4200,4200,4200,412
|
|
20241015,145500,256285875,4200,4200,4200,4200,42
|
|
20241015,145400,256109475,4195,4195,4195,4195,0
|
|
20241015,145300,256109475,4195,4195,4195,4195,218
|
|
20241015,145200,255194965,4195,4195,4195,4195,0
|
|
20241015,145100,255194965,4195,4195,4195,4195,1
|
|
20241015,145000,255190770,4190,4190,4190,4190,0
|
|
20241015,144900,255190770,4190,4190,4190,4190,0
|
|
20241015,144800,255190770,4190,4190,4190,4190,1
|
|
20241015,144700,255186580,4185,4185,4185,4185,40
|
|
20241015,144600,255019180,4185,4185,4185,4185,60
|
|
20241015,144500,254768080,4190,4190,4190,4190,187
|
|
20241015,144400,253984550,4195,4195,4195,4195,0
|
|
20241015,144300,253984550,4195,4195,4195,4195,0
|
|
20241015,144200,253984550,4195,4200,4200,4195,270
|
|
20241015,144100,252850600,4210,4210,4210,4210,458
|
|
20241015,144000,250922420,4215,4210,4215,4210,4800
|
|
20241015,143900,230691595,4205,4205,4205,4205,20
|
|
20241015,143800,230607495,4210,4210,4210,4210,18
|
|
20241015,143700,230531715,4215,4205,4215,4205,987
|
|
20241015,143600,226376440,4210,4190,4210,4190,7043
|
|
20241015,143500,196834340,4185,4185,4185,4185,180
|
|
20241015,143400,196081040,4185,4185,4185,4185,0
|
|
20241015,143300,196081040,4185,4185,4185,4185,1000
|
|
20241015,143200,191896040,4185,4180,4185,4180,2088
|
|
20241015,143100,183166390,4185,4185,4185,4180,2144
|
|
20241015,143000,174193850,4185,4185,4185,4185,0
|
|
20241015,142900,174193850,4185,4185,4185,4185,0
|
|
20241015,142800,174193850,4185,4175,4185,4175,450
|
|
20241015,142700,172310660,4175,4175,4175,4175,0
|
|
20241015,142600,172310660,4175,4175,4175,4175,4
|
|
20241015,142500,172293960,4175,4175,4175,4175,1
|
|
20241015,142400,172289785,4175,4175,4175,4175,0
|
|
20241015,142300,172289785,4175,4175,4175,4175,0
|
|
20241015,142200,172289785,4175,4175,4175,4175,0
|
|
20241015,142100,172289785,4175,4160,4175,4160,103
|
|
20241015,142000,171861080,4175,4175,4175,4175,4
|
|
20241015,141900,171844380,4175,4175,4175,4175,1
|
|
20241015,141800,171840205,4165,4175,4175,4165,452
|
|
20241015,141700,169955745,4180,4185,4185,4180,51
|
|
20241015,141600,169742550,4185,4185,4185,4185,0
|
|
20241015,141500,169742550,4185,4185,4185,4185,0
|
|
20241015,141400,169742550,4185,4185,4185,4185,0
|
|
20241015,141300,169742550,4185,4185,4185,4185,0
|
|
20241015,141200,169742550,4185,4185,4185,4185,0
|
|
20241015,141100,169742550,4185,4185,4185,4185,0
|
|
20241015,141000,169742550,4185,4185,4185,4185,0
|
|
20241015,140900,169742550,4185,4185,4185,4185,0
|
|
20241015,140800,169742550,4185,4185,4185,4185,72
|
|
20241015,140700,169441230,4185,4185,4185,4185,0
|
|
20241015,140600,169441230,4185,4185,4185,4185,0
|
|
20241015,140500,169441230,4185,4185,4185,4185,0
|
|
20241015,140400,169441230,4185,4185,4185,4185,1
|
|
20241015,140300,169437045,4180,4180,4180,4180,0
|
|
20241015,140200,169437045,4180,4180,4180,4180,74
|
|
20241015,140100,169127725,4190,4190,4190,4190,0
|
|
20241015,140000,169127725,4190,4190,4190,4185,17
|
|
20241015,135900,169056570,4185,4185,4185,4185,20
|
|
20241015,135800,168972870,4190,4190,4190,4190,0
|
|
20241015,135700,168972870,4190,4190,4190,4190,0
|
|
20241015,135600,168972870,4190,4185,4190,4185,29
|
|
20241015,135500,168851500,4180,4170,4180,4165,3460
|
|
20241015,135400,154418270,4165,4165,4165,4165,200
|
|
20241015,135300,153585270,4165,4165,4165,4165,0
|
|
20241015,135200,153585270,4165,4165,4165,4165,10
|
|
20241015,135100,153543620,4170,4165,4170,4165,56
|
|
20241015,135000,153310375,4160,4155,4160,4155,2483
|
|
20241015,134900,142988350,4155,4150,4155,4150,1147
|
|
20241015,134800,138228050,4150,4145,4150,4145,2100
|
|
20241015,134700,129514050,4150,4150,4150,4150,0
|
|
20241015,134600,129514050,4150,4150,4150,4150,0
|
|
20241015,134500,129514050,4150,4150,4150,4150,0
|
|
20241015,134400,129514050,4150,4150,4150,4150,0
|
|
20241015,134300,129514050,4150,4150,4150,4150,0
|
|
20241015,134200,129514050,4150,4150,4150,4150,0
|
|
20241015,134100,129514050,4150,4150,4150,4150,0
|
|
20241015,134000,129514050,4150,4150,4150,4150,0
|
|
20241015,133900,129514050,4150,4150,4150,4150,0
|
|
20241015,133800,129514050,4150,4150,4150,4150,10
|
|
20241015,133700,129472550,4140,4140,4140,4140,12
|
|
20241015,133600,129422870,4150,4150,4150,4150,0
|
|
20241015,133500,129422870,4150,4150,4150,4150,1
|
|
20241015,133400,129418720,4135,4135,4135,4135,12
|
|
20241015,133300,129369100,4150,4150,4150,4150,0
|
|
20241015,133200,129369100,4150,4150,4150,4150,0
|
|
20241015,133100,129369100,4150,4150,4150,4150,0
|
|
20241015,133000,129369100,4150,4150,4150,4150,9
|
|
20241015,132900,129331750,4155,4150,4155,4150,49
|
|
20241015,132800,129128390,4150,4150,4150,4150,0
|
|
20241015,132700,129128390,4150,4150,4150,4150,0
|
|
20241015,132600,129128390,4150,4150,4150,4150,0
|
|
20241015,132500,129128390,4150,4150,4150,4150,0
|
|
20241015,132400,129128390,4150,4150,4150,4150,0
|
|
20241015,132300,129128390,4150,4150,4150,4150,0
|
|
20241015,132200,129128390,4150,4150,4150,4150,0
|
|
20241015,132100,129128390,4150,4150,4150,4150,5
|
|
20241015,132000,129107640,4150,4150,4150,4150,0
|
|
20241015,131900,129107640,4150,4150,4150,4150,0
|
|
20241015,131800,129107640,4150,4150,4150,4150,0
|
|
20241015,131700,129107640,4150,4150,4150,4150,0
|
|
20241015,131600,129107640,4150,4140,4150,4135,548
|
|
20241015,131500,126841570,4150,4150,4150,4150,8
|
|
20241015,131400,126808370,4150,4150,4150,4150,300
|
|
20241015,131300,125563370,4150,4150,4150,4150,0
|
|
20241015,131200,125563370,4150,4150,4150,4150,0
|
|
20241015,131100,125563370,4150,4150,4150,4150,0
|
|
20241015,131000,125563370,4150,4150,4150,4150,0
|
|
20241015,130900,125563370,4150,4150,4150,4150,0
|
|
20241015,130800,125563370,4150,4150,4150,4150,2000
|
|
20241015,130700,117263370,4150,4150,4150,4150,0
|
|
20241015,130600,117263370,4150,4135,4150,4135,693
|
|
20241015,130500,114397800,4120,4120,4120,4120,0
|
|
20241015,130400,114397800,4120,4120,4120,4120,0
|
|
20241015,130300,114397800,4120,4120,4120,4120,77
|
|
20241015,130200,114080560,4125,4125,4125,4125,10
|
|
20241015,130100,114039310,4130,4130,4130,4130,55
|
|
20241015,130000,113812160,4130,4130,4130,4130,0
|
|
20241015,125900,113812160,4130,4130,4130,4130,1
|
|
20241015,125800,113808030,4125,4125,4125,4125,2
|
|
20241015,125700,113799780,4125,4125,4125,4125,0
|
|
20241015,125600,113799780,4125,4125,4125,4125,0
|
|
20241015,125500,113799780,4125,4125,4125,4125,0
|
|
20241015,125400,113799780,4125,4130,4130,4125,207
|
|
20241015,125300,112945075,4130,4130,4130,4130,0
|
|
20241015,125200,112945075,4130,4130,4130,4130,0
|
|
20241015,125100,112945075,4130,4130,4130,4130,0
|
|
20241015,125000,112945075,4130,4130,4130,4130,0
|
|
20241015,124900,112945075,4130,4130,4130,4130,0
|
|
20241015,124800,112945075,4130,4130,4130,4130,1
|
|
20241015,124700,112940945,4130,4130,4130,4130,0
|
|
20241015,124600,112940945,4130,4130,4130,4130,0
|
|
20241015,124500,112940945,4130,4130,4130,4130,0
|
|
20241015,124400,112940945,4130,4135,4135,4130,22
|
|
20241015,124300,112850015,4135,4135,4135,4135,2
|
|
20241015,124200,112841745,4150,4150,4150,4150,0
|
|
20241015,124100,112841745,4150,4150,4150,4150,0
|
|
20241015,124000,112841745,4150,4150,4150,4150,0
|
|
20241015,123900,112841745,4150,4150,4150,4150,0
|
|
20241015,123800,112841745,4150,4150,4150,4150,0
|
|
20241015,123700,112841745,4150,4150,4150,4150,0
|
|
20241015,123600,112841745,4150,4150,4150,4150,0
|
|
20241015,123500,112841745,4150,4150,4150,4150,0
|
|
20241015,123400,112841745,4150,4150,4150,4150,0
|
|
20241015,123300,112841745,4150,4150,4150,4150,0
|
|
20241015,123200,112841745,4150,4150,4150,4150,0
|
|
20241015,123100,112841745,4150,4150,4150,4150,0
|
|
20241015,123000,112841745,4150,4140,4150,4140,2
|
|
20241015,122900,112833455,4135,4135,4135,4135,17
|
|
20241015,122800,112763160,4155,4140,4155,4140,1001
|
|
20241015,122700,108619005,4140,4140,4140,4140,9
|
|
20241015,122600,108581745,4160,4160,4160,4160,0
|
|
20241015,122500,108581745,4160,4160,4160,4160,0
|
|
20241015,122400,108581745,4160,4160,4160,4160,0
|
|
20241015,122300,108581745,4160,4160,4160,4160,0
|
|
20241015,122200,108581745,4160,4160,4160,4160,0
|
|
20241015,122100,108581745,4160,4160,4160,4160,0
|
|
20241015,122000,108581745,4160,4160,4160,4160,0
|
|
20241015,121900,108581745,4160,4160,4160,4160,0
|
|
20241015,121800,108581745,4160,4160,4160,4160,0
|
|
20241015,121700,108581745,4160,4160,4160,4160,0
|
|
20241015,121600,108581745,4160,4160,4160,4160,0
|
|
20241015,121500,108581745,4160,4160,4160,4160,1
|
|
20241015,121400,108577585,4155,4155,4155,4155,35
|
|
20241015,121300,108432160,4160,4160,4160,4160,200
|
|
20241015,121200,107600160,4160,4120,4160,4120,275
|
|
20241015,121100,106461410,4120,4120,4120,4120,200
|
|
20241015,121000,105637410,4105,4105,4105,4105,440
|
|
20241015,120900,103831210,4120,4120,4120,4120,0
|
|
20241015,120800,103831210,4120,4120,4120,4120,0
|
|
20241015,120700,103831210,4120,4120,4120,4120,1
|
|
20241015,120600,103827090,4100,4110,4110,4100,510
|
|
20241015,120500,101734020,4125,4125,4125,4125,1
|
|
20241015,120400,101729895,4105,4105,4105,4105,0
|
|
20241015,120300,101729895,4105,4115,4115,4105,1600
|
|
20241015,120200,95152495,4115,4120,4120,4110,873
|
|
20241015,120100,91563010,4120,4130,4130,4120,396
|
|
20241015,120000,89928390,4130,4130,4130,4130,0
|
|
20241015,115900,89928390,4130,4135,4135,4130,3000
|
|
20241015,115800,77534090,4150,4150,4150,4150,0
|
|
20241015,115700,77534090,4150,4150,4150,4150,0
|
|
20241015,115600,77534090,4150,4150,4150,4150,1
|
|
20241015,115500,77529940,4140,4140,4140,4140,0
|
|
20241015,115400,77529940,4140,4140,4140,4140,21
|
|
20241015,115300,77443000,4140,4140,4140,4140,0
|
|
20241015,115200,77443000,4140,4145,4145,4140,100
|
|
20241015,115100,77028900,4160,4160,4160,4160,0
|
|
20241015,115000,77028900,4160,4160,4160,4160,1
|
|
20241015,114900,77024740,4145,4145,4145,4145,0
|
|
20241015,114800,77024740,4145,4145,4145,4145,0
|
|
20241015,114700,77024740,4145,4145,4145,4145,0
|
|
20241015,114600,77024740,4145,4145,4145,4145,0
|
|
20241015,114500,77024740,4145,4145,4145,4145,0
|
|
20241015,114400,77024740,4145,4145,4145,4145,2
|
|
20241015,114300,77016450,4160,4160,4160,4160,0
|
|
20241015,114200,77016450,4160,4160,4160,4160,0
|
|
20241015,114100,77016450,4160,4160,4160,4160,0
|
|
20241015,114000,77016450,4160,4160,4160,4160,0
|
|
20241015,113900,77016450,4160,4160,4160,4160,0
|
|
20241015,113800,77016450,4160,4160,4160,4160,0
|
|
20241015,113700,77016450,4160,4160,4160,4160,0
|
|
20241015,113600,77016450,4160,4160,4160,4160,0
|
|
20241015,113500,77016450,4160,4160,4160,4160,0
|
|
20241015,113400,77016450,4160,4160,4160,4160,0
|
|
20241015,113300,77016450,4160,4160,4160,4160,1
|
|
20241015,113200,77012290,4160,4160,4160,4160,1
|
|
20241015,113100,77008130,4160,4160,4160,4160,1
|
|
20241015,113000,77003970,4145,4145,4145,4145,15
|
|
20241015,112900,76941795,4160,4160,4160,4160,0
|
|
20241015,112800,76941795,4160,4160,4160,4160,0
|
|
20241015,112700,76941795,4160,4140,4160,4140,101
|
|
20241015,112600,76523635,4140,4140,4140,4140,0
|
|
20241015,112500,76523635,4140,4140,4140,4140,0
|
|
20241015,112400,76523635,4140,4140,4140,4140,149
|
|
20241015,112300,75906775,4160,4160,4160,4160,0
|
|
20241015,112200,75906775,4160,4160,4160,4160,0
|
|
20241015,112100,75906775,4160,4160,4160,4160,0
|
|
20241015,112000,75906775,4160,4160,4160,4160,0
|
|
20241015,111900,75906775,4160,4150,4160,4150,2
|
|
20241015,111800,75898465,4145,4145,4145,4145,2
|
|
20241015,111700,75890175,4150,4150,4150,4150,0
|
|
20241015,111600,75890175,4150,4150,4150,4150,12
|
|
20241015,111500,75840375,4170,4170,4170,4170,0
|
|
20241015,111400,75840375,4170,4170,4170,4170,0
|
|
20241015,111300,75840375,4170,4170,4170,4170,0
|
|
20241015,111200,75840375,4170,4170,4170,4170,1
|
|
20241015,111100,75836205,4140,4140,4140,4140,0
|
|
20241015,111000,75836205,4140,4145,4145,4140,600
|
|
20241015,110900,73351825,4145,4145,4145,4145,0
|
|
20241015,110800,73351825,4145,4145,4145,4145,0
|
|
20241015,110700,73351825,4145,4150,4150,4145,800
|
|
20241015,110600,70034710,4150,4150,4150,4150,0
|
|
20241015,110500,70034710,4150,4150,4150,4150,0
|
|
20241015,110400,70034710,4150,4150,4150,4150,0
|
|
20241015,110300,70034710,4150,4150,4150,4150,0
|
|
20241015,110200,70034710,4150,4155,4155,4150,650
|
|
20241015,110100,67334560,4160,4160,4160,4160,16
|
|
20241015,110000,67268000,4155,4155,4155,4155,0
|
|
20241015,105900,67268000,4155,4155,4155,4155,0
|
|
20241015,105800,67268000,4155,4155,4155,4155,36
|
|
20241015,105700,67118420,4155,4155,4155,4155,0
|
|
20241015,105600,67118420,4155,4155,4155,4155,0
|
|
20241015,105500,67118420,4155,4155,4155,4155,0
|
|
20241015,105400,67118420,4155,4155,4155,4155,60
|
|
20241015,105300,66869120,4155,4155,4155,4155,11
|
|
20241015,105200,66823415,4150,4150,4150,4150,100
|
|
20241015,105100,66408415,4150,4150,4150,4150,0
|
|
20241015,105000,66408415,4150,4150,4150,4150,902
|
|
20241015,104900,62665115,4155,4165,4165,4155,131
|
|
20241015,104800,62119780,4165,4165,4165,4165,0
|
|
20241015,104700,62119780,4165,4165,4165,4165,0
|
|
20241015,104600,62119780,4165,4165,4165,4165,0
|
|
20241015,104500,62119780,4165,4165,4165,4165,1
|
|
20241015,104400,62115615,4165,4165,4165,4165,0
|
|
20241015,104300,62115615,4165,4165,4170,4165,16
|
|
20241015,104200,62048945,4170,4170,4170,4170,4
|
|
20241015,104100,62032265,4170,4170,4170,4170,0
|
|
20241015,104000,62032265,4170,4170,4170,4170,0
|
|
20241015,103900,62032265,4170,4170,4170,4170,3
|
|
20241015,103800,62019755,4165,4165,4165,4165,0
|
|
20241015,103700,62019755,4165,4165,4165,4165,1
|
|
20241015,103600,62015590,4170,4170,4170,4170,2
|
|
20241015,103500,62007250,4165,4165,4165,4165,0
|
|
20241015,103400,62007250,4165,4165,4165,4165,10
|
|
20241015,103300,61965600,4170,4170,4170,4170,5
|
|
20241015,103200,61944750,4170,4170,4170,4170,0
|
|
20241015,103100,61944750,4170,4170,4170,4170,3
|
|
20241015,103000,61932240,4165,4165,4165,4165,0
|
|
20241015,102900,61932240,4165,4165,4165,4165,0
|
|
20241015,102800,61932240,4165,4165,4165,4165,0
|
|
20241015,102700,61932240,4165,4165,4165,4165,3
|
|
20241015,102600,61919745,4160,4160,4160,4160,0
|
|
20241015,102500,61919745,4160,4160,4160,4160,0
|
|
20241015,102400,61919745,4160,4160,4160,4160,0
|
|
20241015,102300,61919745,4160,4160,4160,4160,0
|
|
20241015,102200,61919745,4160,4160,4160,4160,0
|
|
20241015,102100,61919745,4160,4160,4160,4160,0
|
|
20241015,102000,61919745,4160,4160,4160,4160,0
|
|
20241015,101900,61919745,4160,4165,4165,4160,63
|
|
20241015,101800,61657600,4170,4170,4170,4170,65
|
|
20241015,101700,61386550,4170,4170,4170,4170,4
|
|
20241015,101600,61369870,4165,4165,4165,4165,0
|
|
20241015,101500,61369870,4165,4165,4165,4165,0
|
|
20241015,101400,61369870,4165,4165,4165,4165,0
|
|
20241015,101300,61369870,4165,4165,4165,4165,0
|
|
20241015,101200,61369870,4165,4165,4165,4165,0
|
|
20241015,101100,61369870,4165,4165,4165,4165,0
|
|
20241015,101000,61369870,4165,4165,4165,4165,14
|
|
20241015,100900,61311560,4170,4170,4170,4170,0
|
|
20241015,100800,61311560,4170,4170,4170,4170,0
|
|
20241015,100700,61311560,4170,4170,4170,4170,0
|
|
20241015,100600,61311560,4170,4170,4170,4170,10
|
|
20241015,100500,61269860,4165,4165,4165,4165,24
|
|
20241015,100400,61169900,4170,4170,4170,4170,0
|
|
20241015,100300,61169900,4170,4170,4170,4170,36
|
|
20241015,100200,61019780,4170,4170,4170,4170,0
|
|
20241015,100100,61019780,4170,4170,4170,4170,3
|
|
20241015,100000,61007270,4165,4165,4165,4165,0
|
|
20241015,095900,61007270,4165,4165,4165,4165,0
|
|
20241015,095800,61007270,4165,4170,4170,4160,23
|
|
20241015,095700,60911480,4165,4165,4165,4165,520
|
|
20241015,095600,58745680,4165,4165,4165,4165,0
|
|
20241015,095500,58745680,4165,4165,4165,4165,161
|
|
20241015,095400,58075115,4150,4150,4150,4150,0
|
|
20241015,095300,58075115,4150,4150,4150,4150,5
|
|
20241015,095200,58054365,4150,4150,4150,4150,0
|
|
20241015,095100,58054365,4150,4150,4150,4150,10
|
|
20241015,095000,58012865,4145,4145,4145,4145,0
|
|
20241015,094900,58012865,4145,4145,4145,4145,0
|
|
20241015,094800,58012865,4145,4145,4145,4145,0
|
|
20241015,094700,58012865,4145,4155,4155,4145,154
|
|
20241015,094600,57373785,4165,4165,4165,4165,0
|
|
20241015,094500,57373785,4165,4165,4165,4165,0
|
|
20241015,094400,57373785,4165,4165,4165,4165,0
|
|
20241015,094300,57373785,4165,4165,4165,4165,0
|
|
20241015,094200,57373785,4165,4165,4165,4165,2
|
|
20241015,094100,57365455,4165,4165,4165,4150,124
|
|
20241015,094000,56850770,4165,4165,4165,4165,10
|
|
20241015,093900,56809120,4165,4165,4165,4165,1
|
|
20241015,093800,56804955,4155,4155,4155,4155,34
|
|
20241015,093700,56663685,4165,4165,4165,4165,120
|
|
20241015,093600,56163885,4160,4160,4160,4160,15
|
|
20241015,093500,56101485,4160,4160,4160,4160,0
|
|
20241015,093400,56101485,4160,4160,4160,4160,503
|
|
20241015,093300,54009005,4165,4165,4165,4165,3
|
|
20241015,093200,53996510,4165,4165,4165,4165,1
|
|
20241015,093100,53992345,4165,4165,4165,4165,0
|
|
20241015,093000,53992345,4165,4165,4165,4165,1000
|
|
20241015,092900,49827345,4170,4170,4170,4170,0
|
|
20241015,092800,49827345,4170,4175,4175,4170,47
|
|
20241015,092700,49631230,4175,4175,4175,4175,18
|
|
20241015,092600,49556080,4190,4190,4190,4190,0
|
|
20241015,092500,49556080,4190,4180,4190,4180,13
|
|
20241015,092400,49501730,4190,4190,4190,4190,0
|
|
20241015,092300,49501730,4190,4190,4190,4190,0
|
|
20241015,092200,49501730,4190,4190,4195,4180,3923
|
|
20241015,092100,33064480,4185,4185,4185,4185,0
|
|
20241015,092000,33064480,4185,4185,4185,4185,1864
|
|
20241015,091900,25263640,4185,4185,4185,4185,0
|
|
20241015,091800,25263640,4185,4180,4185,4155,361
|
|
20241015,091700,23754905,4180,4180,4180,4180,2078
|
|
20241015,091600,15068865,4180,4180,4180,4180,5
|
|
20241015,091500,15047965,4180,4180,4180,4180,0
|
|
20241015,091400,15047965,4180,4180,4180,4180,5
|
|
20241015,091300,15027065,4180,4180,4180,4180,0
|
|
20241015,091200,15027065,4180,4175,4180,4175,49
|
|
20241015,091100,14822485,4170,4165,4170,4165,2033
|
|
20241015,091000,6347750,4165,4160,4165,4160,711
|
|
20241015,090900,3389965,4160,4160,4160,4160,61
|
|
20241015,090800,3136205,4170,4150,4170,4135,113
|
|
20241015,090700,2667260,4150,4150,4150,4150,10
|
|
20241015,090600,2625760,4150,4150,4150,4150,0
|
|
20241015,090500,2625760,4150,4150,4150,4150,0
|
|
20241015,090400,2625760,4150,4150,4150,4150,10
|
|
20241015,090300,2584260,4170,4150,4170,4150,129
|
|
20241015,090200,2048465,4165,4150,4165,4125,101
|
|
20241015,090100,1630290,4170,4170,4170,4170,1
|
|
20241015,090000,1626120,4160,4170,4170,4160,390
|