690 lines
32 KiB
CSV
690 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,202700,307419830,3960,3960,3960,3960,1304
|
|
20241015,202600,307419830,3960,3960,3960,3960,0
|
|
20241015,202500,307419830,3960,3960,3960,3960,0
|
|
20241015,202400,307419830,3960,3960,3960,3960,0
|
|
20241015,202300,307419830,3960,3960,3960,3960,0
|
|
20241015,202200,307419830,3960,3960,3960,3960,0
|
|
20241015,202100,307419830,3960,3960,3960,3960,0
|
|
20241015,202000,307419830,3960,3960,3960,3960,0
|
|
20241015,201900,307419830,3960,3960,3960,3960,0
|
|
20241015,201800,307419830,3960,3960,3960,3960,0
|
|
20241015,201700,307419830,3960,3960,3960,3960,0
|
|
20241015,201600,307419830,3960,3960,3960,3960,0
|
|
20241015,201500,307419830,3960,3960,3960,3960,0
|
|
20241015,201400,307419830,3960,3960,3960,3960,0
|
|
20241015,201300,307419830,3960,3960,3960,3960,0
|
|
20241015,201200,307419830,3960,3960,3960,3960,0
|
|
20241015,201100,307419830,3960,3960,3960,3960,0
|
|
20241015,201000,307419830,3960,3960,3960,3960,0
|
|
20241015,200900,307419830,3960,3960,3960,3960,0
|
|
20241015,200800,307419830,3960,3960,3960,3960,0
|
|
20241015,200700,307419830,3960,3960,3960,3960,0
|
|
20241015,200600,307419830,3960,3960,3960,3960,0
|
|
20241015,200500,307419830,3960,3960,3960,3960,0
|
|
20241015,200400,307419830,3960,3960,3960,3960,0
|
|
20241015,200300,307419830,3960,3960,3960,3960,0
|
|
20241015,200200,307419830,3960,3960,3960,3960,0
|
|
20241015,200100,307419830,3960,3960,3960,3960,0
|
|
20241015,200000,307419830,3960,3960,3960,3960,0
|
|
20241015,195900,307419830,3960,3960,3960,3960,0
|
|
20241015,195800,307419830,3960,3960,3960,3960,0
|
|
20241015,195700,307419830,3960,3960,3960,3960,1304
|
|
20241015,195600,307419830,3960,3960,3960,3960,0
|
|
20241015,195500,307419830,3960,3960,3960,3960,0
|
|
20241015,195400,307419830,3960,3960,3960,3960,0
|
|
20241015,195300,307419830,3960,3960,3960,3960,0
|
|
20241015,195200,307419830,3960,3960,3960,3960,0
|
|
20241015,195100,307419830,3960,3960,3960,3960,0
|
|
20241015,195000,307419830,3960,3960,3960,3960,0
|
|
20241015,194900,307419830,3960,3960,3960,3960,0
|
|
20241015,194800,307419830,3960,3960,3960,3960,0
|
|
20241015,194700,307419830,3960,3960,3960,3960,0
|
|
20241015,194600,307419830,3960,3960,3960,3960,0
|
|
20241015,194500,307419830,3960,3960,3960,3960,0
|
|
20241015,194400,307419830,3960,3960,3960,3960,0
|
|
20241015,194300,307419830,3960,3960,3960,3960,0
|
|
20241015,194200,307419830,3960,3960,3960,3960,0
|
|
20241015,194100,307419830,3960,3960,3960,3960,0
|
|
20241015,194000,307419830,3960,3960,3960,3960,0
|
|
20241015,193900,307419830,3960,3960,3960,3960,0
|
|
20241015,193800,307419830,3960,3960,3960,3960,0
|
|
20241015,193700,307419830,3960,3960,3960,3960,0
|
|
20241015,193600,307419830,3960,3960,3960,3960,0
|
|
20241015,193500,307419830,3960,3960,3960,3960,0
|
|
20241015,193400,307419830,3960,3960,3960,3960,0
|
|
20241015,193300,307419830,3960,3960,3960,3960,0
|
|
20241015,193200,307419830,3960,3960,3960,3960,0
|
|
20241015,193100,307419830,3960,3960,3960,3960,0
|
|
20241015,193000,307419830,3960,3960,3960,3960,0
|
|
20241015,192900,307419830,3960,3960,3960,3960,0
|
|
20241015,192800,307419830,3960,3960,3960,3960,0
|
|
20241015,192700,307419830,3960,3960,3960,3960,1304
|
|
20241015,192600,307419830,3960,3960,3960,3960,0
|
|
20241015,192500,307419830,3960,3960,3960,3960,0
|
|
20241015,192400,307419830,3960,3960,3960,3960,0
|
|
20241015,192300,307419830,3960,3960,3960,3960,0
|
|
20241015,192200,307419830,3960,3960,3960,3960,0
|
|
20241015,192100,307419830,3960,3960,3960,3960,0
|
|
20241015,192000,307419830,3960,3960,3960,3960,0
|
|
20241015,191900,307419830,3960,3960,3960,3960,0
|
|
20241015,191800,307419830,3960,3960,3960,3960,0
|
|
20241015,191700,307419830,3960,3960,3960,3960,0
|
|
20241015,191600,307419830,3960,3960,3960,3960,0
|
|
20241015,191500,307419830,3960,3960,3960,3960,0
|
|
20241015,191400,307419830,3960,3960,3960,3960,0
|
|
20241015,191300,307419830,3960,3960,3960,3960,0
|
|
20241015,191200,307419830,3960,3960,3960,3960,0
|
|
20241015,191100,307419830,3960,3960,3960,3960,0
|
|
20241015,191000,307419830,3960,3960,3960,3960,0
|
|
20241015,190900,307419830,3960,3960,3960,3960,0
|
|
20241015,190800,307419830,3960,3960,3960,3960,0
|
|
20241015,190700,307419830,3960,3960,3960,3960,0
|
|
20241015,190600,307419830,3960,3960,3960,3960,0
|
|
20241015,190500,307419830,3960,3960,3960,3960,0
|
|
20241015,190400,307419830,3960,3960,3960,3960,0
|
|
20241015,190300,307419830,3960,3960,3960,3960,0
|
|
20241015,190200,307419830,3960,3960,3960,3960,0
|
|
20241015,190100,307419830,3960,3960,3960,3960,0
|
|
20241015,190000,307419830,3960,3960,3960,3960,0
|
|
20241015,185900,307419830,3960,3960,3960,3960,0
|
|
20241015,185800,307419830,3960,3960,3960,3960,0
|
|
20241015,185700,307419830,3960,3960,3960,3960,1304
|
|
20241015,185600,307419830,3960,3960,3960,3960,0
|
|
20241015,185500,307419830,3960,3960,3960,3960,0
|
|
20241015,185400,307419830,3960,3960,3960,3960,0
|
|
20241015,185300,307419830,3960,3960,3960,3960,0
|
|
20241015,185200,307419830,3960,3960,3960,3960,0
|
|
20241015,185100,307419830,3960,3960,3960,3960,0
|
|
20241015,185000,307419830,3960,3960,3960,3960,0
|
|
20241015,184900,307419830,3960,3960,3960,3960,0
|
|
20241015,184800,307419830,3960,3960,3960,3960,0
|
|
20241015,184700,307419830,3960,3960,3960,3960,0
|
|
20241015,184600,307419830,3960,3960,3960,3960,0
|
|
20241015,184500,307419830,3960,3960,3960,3960,0
|
|
20241015,184400,307419830,3960,3960,3960,3960,0
|
|
20241015,184300,307419830,3960,3960,3960,3960,0
|
|
20241015,184200,307419830,3960,3960,3960,3960,0
|
|
20241015,184100,307419830,3960,3960,3960,3960,0
|
|
20241015,184000,307419830,3960,3960,3960,3960,0
|
|
20241015,183900,307419830,3960,3960,3960,3960,0
|
|
20241015,183800,307419830,3960,3960,3960,3960,0
|
|
20241015,183700,307419830,3960,3960,3960,3960,0
|
|
20241015,183600,307419830,3960,3960,3960,3960,0
|
|
20241015,183500,307419830,3960,3960,3960,3960,0
|
|
20241015,183400,307419830,3960,3960,3960,3960,0
|
|
20241015,183300,307419830,3960,3960,3960,3960,0
|
|
20241015,183200,307419830,3960,3960,3960,3960,0
|
|
20241015,183100,307419830,3960,3960,3960,3960,0
|
|
20241015,183000,307419830,3960,3960,3960,3960,0
|
|
20241015,182900,307419830,3960,3960,3960,3960,0
|
|
20241015,182800,307419830,3960,3960,3960,3960,0
|
|
20241015,182700,307419830,3960,3960,3960,3960,1304
|
|
20241015,182600,307419830,3960,3960,3960,3960,0
|
|
20241015,182500,307419830,3960,3960,3960,3960,0
|
|
20241015,182400,307419830,3960,3960,3960,3960,0
|
|
20241015,182300,307419830,3960,3960,3960,3960,0
|
|
20241015,182200,307419830,3960,3960,3960,3960,0
|
|
20241015,182100,307419830,3960,3960,3960,3960,0
|
|
20241015,182000,307419830,3960,3960,3960,3960,0
|
|
20241015,181900,307419830,3960,3960,3960,3960,0
|
|
20241015,181800,307419830,3960,3960,3960,3960,0
|
|
20241015,181700,307419830,3960,3960,3960,3960,0
|
|
20241015,181600,307419830,3960,3960,3960,3960,0
|
|
20241015,181500,307419830,3960,3960,3960,3960,0
|
|
20241015,181400,307419830,3960,3960,3960,3960,0
|
|
20241015,181300,307419830,3960,3960,3960,3960,0
|
|
20241015,181200,307419830,3960,3960,3960,3960,0
|
|
20241015,181100,307419830,3960,3960,3960,3960,0
|
|
20241015,181000,307419830,3960,3960,3960,3960,0
|
|
20241015,180900,307419830,3960,3960,3960,3960,0
|
|
20241015,180800,307419830,3960,3960,3960,3960,0
|
|
20241015,180700,307419830,3960,3960,3960,3960,0
|
|
20241015,180600,307419830,3960,3960,3960,3960,0
|
|
20241015,180500,307419830,3960,3960,3960,3960,0
|
|
20241015,180400,307419830,3960,3960,3960,3960,0
|
|
20241015,180300,307419830,3960,3960,3960,3960,0
|
|
20241015,180200,307419830,3960,3960,3960,3960,0
|
|
20241015,180100,307419830,3960,3960,3960,3960,0
|
|
20241015,180000,307419830,3960,3960,3960,3960,0
|
|
20241015,175900,307419830,3960,3960,3960,3960,0
|
|
20241015,175800,307419830,3960,3960,3960,3960,0
|
|
20241015,175700,307419830,3960,3960,3960,3960,1304
|
|
20241015,175600,307419830,3960,3960,3960,3960,0
|
|
20241015,175500,307419830,3960,3960,3960,3960,0
|
|
20241015,175400,307419830,3960,3960,3960,3960,0
|
|
20241015,175300,307419830,3960,3960,3960,3960,0
|
|
20241015,175200,307419830,3960,3960,3960,3960,0
|
|
20241015,175100,307419830,3960,3960,3960,3960,0
|
|
20241015,175000,307419830,3960,3960,3960,3960,0
|
|
20241015,174900,307419830,3960,3960,3960,3960,0
|
|
20241015,174800,307419830,3960,3960,3960,3960,0
|
|
20241015,174700,307419830,3960,3960,3960,3960,0
|
|
20241015,174600,307419830,3960,3960,3960,3960,0
|
|
20241015,174500,307419830,3960,3960,3960,3960,0
|
|
20241015,174400,307419830,3960,3960,3960,3960,0
|
|
20241015,174300,307419830,3960,3960,3960,3960,0
|
|
20241015,174200,307419830,3960,3960,3960,3960,0
|
|
20241015,174100,307419830,3960,3960,3960,3960,0
|
|
20241015,174000,307419830,3960,3960,3960,3960,0
|
|
20241015,173900,307419830,3960,3960,3960,3960,0
|
|
20241015,173800,307419830,3960,3960,3960,3960,0
|
|
20241015,173700,307419830,3960,3960,3960,3960,0
|
|
20241015,173600,307419830,3960,3960,3960,3960,0
|
|
20241015,173500,307419830,3960,3960,3960,3960,0
|
|
20241015,173400,307419830,3960,3960,3960,3960,0
|
|
20241015,173300,307419830,3960,3960,3960,3960,0
|
|
20241015,173200,307419830,3960,3960,3960,3960,0
|
|
20241015,173100,307419830,3960,3960,3960,3960,0
|
|
20241015,173000,307419830,3960,3960,3960,3960,0
|
|
20241015,172900,307419830,3960,3960,3960,3960,0
|
|
20241015,172800,307419830,3960,3960,3960,3960,0
|
|
20241015,172700,307419830,3960,3960,3960,3960,1304
|
|
20241015,172600,307419830,3960,3960,3960,3960,0
|
|
20241015,172500,307419830,3960,3960,3960,3960,0
|
|
20241015,172400,307419830,3960,3960,3960,3960,0
|
|
20241015,172300,307419830,3960,3960,3960,3960,0
|
|
20241015,172200,307419830,3960,3960,3960,3960,0
|
|
20241015,172100,307419830,3960,3960,3960,3960,0
|
|
20241015,172000,307419830,3960,3960,3960,3960,0
|
|
20241015,171900,307419830,3960,3960,3960,3960,0
|
|
20241015,171800,307419830,3960,3960,3960,3960,0
|
|
20241015,171700,307419830,3960,3960,3960,3960,0
|
|
20241015,171600,307419830,3960,3960,3960,3960,0
|
|
20241015,171500,307419830,3960,3960,3960,3960,0
|
|
20241015,171400,307419830,3960,3960,3960,3960,0
|
|
20241015,171300,307419830,3960,3960,3960,3960,0
|
|
20241015,171200,307419830,3960,3960,3960,3960,0
|
|
20241015,171100,307419830,3960,3960,3960,3960,0
|
|
20241015,171000,307419830,3960,3960,3960,3960,0
|
|
20241015,170900,307419830,3960,3960,3960,3960,0
|
|
20241015,170800,307419830,3960,3960,3960,3960,0
|
|
20241015,170700,307419830,3960,3960,3960,3960,0
|
|
20241015,170600,307419830,3960,3960,3960,3960,0
|
|
20241015,170500,307419830,3960,3960,3960,3960,0
|
|
20241015,170400,307419830,3960,3960,3960,3960,0
|
|
20241015,170300,307419830,3960,3960,3960,3960,0
|
|
20241015,170200,307419830,3960,3960,3960,3960,0
|
|
20241015,170100,307419830,3960,3960,3960,3960,0
|
|
20241015,170000,307419830,3960,3960,3960,3960,0
|
|
20241015,165900,307419830,3960,3960,3960,3960,0
|
|
20241015,165800,307419830,3960,3960,3960,3960,0
|
|
20241015,165700,307419830,3960,3960,3960,3960,1304
|
|
20241015,165600,307419830,3960,3960,3960,3960,0
|
|
20241015,165500,307419830,3960,3960,3960,3960,0
|
|
20241015,165400,307419830,3960,3960,3960,3960,0
|
|
20241015,165300,307419830,3960,3960,3960,3960,0
|
|
20241015,165200,307419830,3960,3960,3960,3960,0
|
|
20241015,165100,307419830,3960,3960,3960,3960,0
|
|
20241015,165000,307419830,3960,3960,3960,3960,0
|
|
20241015,164900,307419830,3960,3960,3960,3960,0
|
|
20241015,164800,307419830,3960,3960,3960,3960,0
|
|
20241015,164700,307419830,3960,3960,3960,3960,0
|
|
20241015,164600,307419830,3960,3960,3960,3960,0
|
|
20241015,164500,307419830,3960,3960,3960,3960,0
|
|
20241015,164400,307419830,3960,3960,3960,3960,0
|
|
20241015,164300,307419830,3960,3960,3960,3960,0
|
|
20241015,164200,307419830,3960,3960,3960,3960,0
|
|
20241015,164100,307419830,3960,3960,3960,3960,0
|
|
20241015,164000,307419830,3960,3960,3960,3960,0
|
|
20241015,163900,307419830,3960,3960,3960,3960,0
|
|
20241015,163800,307419830,3960,3960,3960,3960,0
|
|
20241015,163700,307419830,3960,3960,3960,3960,0
|
|
20241015,163600,307419830,3960,3960,3960,3960,0
|
|
20241015,163500,307419830,3960,3960,3960,3960,0
|
|
20241015,163400,307419830,3960,3960,3960,3960,0
|
|
20241015,163300,307419830,3960,3960,3960,3960,0
|
|
20241015,163200,307419830,3960,3960,3960,3960,0
|
|
20241015,163100,307419830,3960,3960,3960,3960,0
|
|
20241015,163000,307419830,3960,3960,3960,3960,0
|
|
20241015,162900,307419830,3960,3960,3960,3960,0
|
|
20241015,162800,307419830,3960,3960,3960,3960,0
|
|
20241015,162700,307419830,3960,3960,3960,3960,1304
|
|
20241015,162600,307419830,3960,3960,3960,3960,0
|
|
20241015,162500,307419830,3960,3960,3960,3960,0
|
|
20241015,162400,307419830,3960,3960,3960,3960,0
|
|
20241015,162300,307419830,3960,3960,3960,3960,0
|
|
20241015,162200,307419830,3960,3960,3960,3960,0
|
|
20241015,162100,307419830,3960,3960,3960,3960,0
|
|
20241015,162000,307419830,3960,3960,3960,3960,0
|
|
20241015,161900,307419830,3960,3960,3960,3960,0
|
|
20241015,161800,307419830,3960,3960,3960,3960,0
|
|
20241015,161700,307419830,3960,3960,3960,3960,0
|
|
20241015,161600,307419830,3960,3960,3960,3960,0
|
|
20241015,161500,307419830,3960,3960,3960,3960,0
|
|
20241015,161400,307419830,3960,3960,3960,3960,0
|
|
20241015,161300,307419830,3960,3960,3960,3960,0
|
|
20241015,161200,307419830,3960,3960,3960,3960,0
|
|
20241015,161100,307419830,3960,3960,3960,3960,0
|
|
20241015,161000,307419830,3960,3960,3960,3960,0
|
|
20241015,160900,307419830,3960,3960,3960,3960,0
|
|
20241015,160800,307419830,3960,3960,3960,3960,0
|
|
20241015,160700,307419830,3960,3960,3960,3960,0
|
|
20241015,160600,307419830,3960,3960,3960,3960,0
|
|
20241015,160500,307419830,3960,3960,3960,3960,0
|
|
20241015,160400,307419830,3960,3960,3960,3960,0
|
|
20241015,160300,307419830,3960,3960,3960,3960,0
|
|
20241015,160200,307419830,3960,3960,3960,3960,0
|
|
20241015,160100,307419830,3960,3960,3960,3960,0
|
|
20241015,160000,307419830,3960,3960,3960,3960,0
|
|
20241015,155900,307419830,3960,3960,3960,3960,0
|
|
20241015,155800,307419830,3960,3960,3960,3960,0
|
|
20241015,155700,307419830,3960,3960,3960,3960,1304
|
|
20241015,155600,307419830,3960,3960,3960,3960,0
|
|
20241015,155500,307419830,3960,3960,3960,3960,0
|
|
20241015,155400,307419830,3960,3960,3960,3960,0
|
|
20241015,155300,307419830,3960,3960,3960,3960,0
|
|
20241015,155200,307419830,3960,3960,3960,3960,0
|
|
20241015,155100,307419830,3960,3960,3960,3960,0
|
|
20241015,155000,307419830,3960,3960,3960,3960,0
|
|
20241015,154900,307419830,3960,3960,3960,3960,0
|
|
20241015,154800,307419830,3960,3960,3960,3960,0
|
|
20241015,154700,307419830,3960,3960,3960,3960,0
|
|
20241015,154600,307419830,3960,3960,3960,3960,0
|
|
20241015,154500,307419830,3960,3960,3960,3960,0
|
|
20241015,154400,307419830,3960,3960,3960,3960,0
|
|
20241015,154300,307419830,3960,3960,3960,3960,0
|
|
20241015,154200,307419830,3960,3960,3960,3960,0
|
|
20241015,154100,307419830,3960,3960,3960,3960,0
|
|
20241015,154000,307419830,3960,3960,3960,3960,0
|
|
20241015,153900,307419830,3960,3960,3960,3960,0
|
|
20241015,153800,307419830,3960,3960,3960,3960,0
|
|
20241015,153700,307419830,3960,3960,3960,3960,0
|
|
20241015,153600,307419830,3960,3960,3960,3960,0
|
|
20241015,153500,307419830,3960,3960,3960,3960,0
|
|
20241015,153400,307419830,3960,3960,3960,3960,0
|
|
20241015,153300,307419830,3960,3960,3960,3960,0
|
|
20241015,153200,307419830,3960,3960,3960,3960,0
|
|
20241015,153100,307419830,3960,3960,3960,3960,0
|
|
20241015,153000,307419830,3960,3960,3960,3960,1304
|
|
20241015,152900,302255990,3990,3990,3990,3990,0
|
|
20241015,152800,302255990,3990,3990,3990,3990,0
|
|
20241015,152700,302255990,3990,3990,3990,3990,0
|
|
20241015,152600,302255990,3990,3990,3990,3990,0
|
|
20241015,152500,302255990,3990,3990,3990,3990,0
|
|
20241015,152400,302255990,3990,3990,3990,3990,0
|
|
20241015,152300,302255990,3990,3990,3990,3990,0
|
|
20241015,152200,302255990,3990,3990,3990,3990,0
|
|
20241015,152100,302255990,3990,3990,3990,3990,0
|
|
20241015,152000,302255990,3990,3990,3990,3990,0
|
|
20241015,151900,302255990,3990,4000,4000,3990,507
|
|
20241015,151800,300230860,4000,4000,4000,4000,1001
|
|
20241015,151700,296226860,3990,3990,3990,3990,20
|
|
20241015,151600,296147060,4000,4000,4000,4000,0
|
|
20241015,151500,296147060,4000,4000,4000,4000,0
|
|
20241015,151400,296147060,4000,4000,4000,4000,51
|
|
20241015,151300,295943060,3990,3990,3990,3990,80
|
|
20241015,151200,295623860,4000,3995,4000,3995,1001
|
|
20241015,151100,291624860,3990,4005,4005,3990,6
|
|
20241015,151000,291600890,3990,3990,3990,3990,1
|
|
20241015,150900,291596900,3995,3995,3995,3995,100
|
|
20241015,150800,291197400,4000,4005,4005,4000,1001
|
|
20241015,150700,287188400,4010,3985,4010,3985,4415
|
|
20241015,150600,269548145,3985,3985,3985,3985,301
|
|
20241015,150500,268348660,3985,3985,3985,3985,802
|
|
20241015,150400,265152690,3985,3985,3985,3985,300
|
|
20241015,150300,263957190,3985,3985,3985,3985,320
|
|
20241015,150200,262681990,3980,3975,3980,3970,342
|
|
20241015,150100,261322820,3975,3975,3975,3975,0
|
|
20241015,150000,261322820,3975,3975,3975,3975,0
|
|
20241015,145900,261322820,3975,3975,3975,3975,0
|
|
20241015,145800,261322820,3975,3975,3975,3975,43
|
|
20241015,145700,261151895,3975,3975,3975,3975,1
|
|
20241015,145600,261147920,3975,3975,3975,3975,0
|
|
20241015,145500,261147920,3975,3975,3975,3975,140
|
|
20241015,145400,260591420,3970,3975,3975,3970,300
|
|
20241015,145300,259400175,3975,3975,3975,3975,1
|
|
20241015,145200,259396200,3970,3970,3970,3970,0
|
|
20241015,145100,259396200,3970,3970,3970,3970,56
|
|
20241015,145000,259173880,3975,3975,3975,3975,0
|
|
20241015,144900,259173880,3975,3975,3975,3975,0
|
|
20241015,144800,259173880,3975,3975,3975,3975,1
|
|
20241015,144700,259169905,3970,3970,3970,3970,402
|
|
20241015,144600,257573965,3955,3955,3955,3955,0
|
|
20241015,144500,257573965,3955,3960,3960,3955,201
|
|
20241015,144400,256778535,3965,3970,3970,3965,765
|
|
20241015,144300,253743880,3970,3970,3970,3970,0
|
|
20241015,144200,253743880,3970,3970,3970,3970,7
|
|
20241015,144100,253716090,3975,3975,3975,3975,140
|
|
20241015,144000,253159590,3975,3975,3975,3975,0
|
|
20241015,143900,253159590,3975,3975,3975,3975,100
|
|
20241015,143800,252762090,3975,3975,3975,3975,496
|
|
20241015,143700,250790490,3990,3990,3990,3990,0
|
|
20241015,143600,250790490,3990,3985,3990,3985,101
|
|
20241015,143500,250388000,3985,3985,3985,3985,40
|
|
20241015,143400,250228600,3985,3985,3985,3985,36
|
|
20241015,143300,250085140,3990,3985,3990,3985,4
|
|
20241015,143200,250069185,3990,3990,3990,3990,0
|
|
20241015,143100,250069185,3990,3990,3990,3990,125
|
|
20241015,143000,249570435,3990,3975,3990,3975,200
|
|
20241015,142900,248773095,3970,3970,3970,3970,57
|
|
20241015,142800,248546805,3970,3975,3975,3970,624
|
|
20241015,142700,246067840,3975,3975,3975,3975,5
|
|
20241015,142600,246047965,3975,3975,3975,3975,0
|
|
20241015,142500,246047965,3975,3975,3975,3975,0
|
|
20241015,142400,246047965,3975,3975,3975,3975,2
|
|
20241015,142300,246040015,3980,3980,3980,3980,0
|
|
20241015,142200,246040015,3980,3980,3980,3980,5
|
|
20241015,142100,246020115,3975,3975,3975,3975,159
|
|
20241015,142000,245388090,3990,3990,3990,3990,0
|
|
20241015,141900,245388090,3990,3990,3990,3990,0
|
|
20241015,141800,245388090,3990,3990,3990,3990,0
|
|
20241015,141700,245388090,3990,3990,3990,3990,1
|
|
20241015,141600,245384100,3995,3990,3995,3990,821
|
|
20241015,141500,242106710,3975,3970,3975,3970,528
|
|
20241015,141400,240010510,3985,3985,3985,3985,20
|
|
20241015,141300,239930810,3985,3980,3985,3980,12
|
|
20241015,141200,239883015,3965,3965,3965,3965,0
|
|
20241015,141100,239883015,3965,3965,3965,3965,0
|
|
20241015,141000,239883015,3965,3965,3965,3965,0
|
|
20241015,140900,239883015,3965,3965,3965,3965,0
|
|
20241015,140800,239883015,3965,3965,3965,3965,0
|
|
20241015,140700,239883015,3965,3965,3965,3965,0
|
|
20241015,140600,239883015,3965,3965,3965,3965,0
|
|
20241015,140500,239883015,3965,3965,3965,3965,0
|
|
20241015,140400,239883015,3965,3965,3965,3965,0
|
|
20241015,140300,239883015,3965,3965,3965,3965,201
|
|
20241015,140200,239086050,3965,3965,3965,3965,0
|
|
20241015,140100,239086050,3965,3980,3985,3965,30
|
|
20241015,140000,238967020,3980,3980,3980,3980,15
|
|
20241015,135900,238907320,3975,3975,3975,3975,183
|
|
20241015,135800,238179895,3975,3975,3975,3975,320
|
|
20241015,135700,236907895,3965,3965,3965,3965,59
|
|
20241015,135600,236673960,3970,3970,3970,3970,0
|
|
20241015,135500,236673960,3970,3970,3970,3970,0
|
|
20241015,135400,236673960,3970,3970,3970,3970,10
|
|
20241015,135300,236634260,3970,3970,3970,3970,282
|
|
20241015,135200,235514720,3970,3970,3970,3970,0
|
|
20241015,135100,235514720,3970,3970,3970,3970,5
|
|
20241015,135000,235494870,3975,3975,3975,3975,0
|
|
20241015,134900,235494870,3975,3985,3985,3975,66
|
|
20241015,134800,235232150,3985,3985,3985,3985,3
|
|
20241015,134700,235220195,3985,3985,3985,3985,15
|
|
20241015,134600,235160420,3985,3985,3985,3985,0
|
|
20241015,134500,235160420,3985,3985,3985,3985,8
|
|
20241015,134400,235128540,3985,3985,3985,3985,24
|
|
20241015,134300,235032900,3985,3985,3985,3985,0
|
|
20241015,134200,235032900,3985,3985,3985,3985,1
|
|
20241015,134100,235028915,3990,3990,3990,3990,0
|
|
20241015,134000,235028915,3990,3990,3990,3990,0
|
|
20241015,133900,235028915,3990,3990,3990,3990,30
|
|
20241015,133800,234909215,3990,3990,3990,3990,114
|
|
20241015,133700,234454355,3995,3990,3995,3990,59
|
|
20241015,133600,234218940,3990,3990,3990,3990,1
|
|
20241015,133500,234214950,3990,3985,4000,3985,301
|
|
20241015,133400,233010985,3980,3975,4005,3975,4083
|
|
20241015,133300,216695420,3965,3965,3965,3965,0
|
|
20241015,133200,216695420,3965,3965,3965,3965,0
|
|
20241015,133100,216695420,3965,3965,3965,3965,0
|
|
20241015,133000,216695420,3965,3965,3965,3965,150
|
|
20241015,132900,216100670,3965,3965,3965,3965,1
|
|
20241015,132800,216096705,3975,3975,3975,3975,0
|
|
20241015,132700,216096705,3975,3975,3975,3975,1
|
|
20241015,132600,216092730,3975,3975,3975,3975,3
|
|
20241015,132500,216080805,3975,3975,3975,3975,50
|
|
20241015,132400,215882055,3965,3970,3970,3965,41
|
|
20241015,132300,215719290,3970,3970,3970,3970,0
|
|
20241015,132200,215719290,3970,3970,3970,3970,0
|
|
20241015,132100,215719290,3970,3970,3970,3970,0
|
|
20241015,132000,215719290,3970,3970,3970,3970,30
|
|
20241015,131900,215600190,3970,3970,3970,3970,241
|
|
20241015,131800,214643420,3970,3970,3970,3970,157
|
|
20241015,131700,214020130,3970,3970,3970,3970,0
|
|
20241015,131600,214020130,3970,3970,3970,3970,0
|
|
20241015,131500,214020130,3970,3970,3970,3970,0
|
|
20241015,131400,214020130,3970,3970,3970,3970,3
|
|
20241015,131300,214008220,3970,3975,3975,3970,86
|
|
20241015,131200,213666375,3975,3975,3975,3975,15
|
|
20241015,131100,213606750,3975,3975,3975,3975,10
|
|
20241015,131000,213567000,3975,3980,3980,3975,282
|
|
20241015,130900,212446045,4000,4000,4000,4000,0
|
|
20241015,130800,212446045,4000,3980,4000,3980,410
|
|
20241015,130700,210806185,3995,3980,4000,3980,22
|
|
20241015,130600,210718380,3980,3960,4000,3960,2097
|
|
20241015,130500,202353980,3960,3975,3975,3960,362
|
|
20241015,130400,200918505,3980,3980,3995,3980,6
|
|
20241015,130300,200894575,4000,4000,4000,4000,0
|
|
20241015,130200,200894575,4000,3975,4000,3960,394
|
|
20241015,130100,199321115,3975,3960,3975,3960,408
|
|
20241015,130000,197700975,3960,3975,3975,3960,338
|
|
20241015,125900,196360550,3985,3950,4000,3950,7032
|
|
20241015,125800,168276490,3945,3945,3945,3945,50
|
|
20241015,125700,168079240,3945,3940,3945,3940,430
|
|
20241015,125600,166383015,3945,3940,3950,3940,527
|
|
20241015,125500,164304000,3955,3930,3970,3925,3406
|
|
20241015,125400,150819030,3930,3920,3950,3920,2318
|
|
20241015,125300,141673615,3920,3920,3945,3915,842
|
|
20241015,125200,138353040,3920,3915,3940,3915,5001
|
|
20241015,125100,118669475,3920,3915,3920,3915,30
|
|
20241015,125000,118551880,3920,3915,3920,3915,4
|
|
20241015,124900,118536215,3920,3920,3920,3920,0
|
|
20241015,124800,118536215,3920,3920,3920,3920,0
|
|
20241015,124700,118536215,3920,3920,3920,3920,0
|
|
20241015,124600,118536215,3920,3920,3920,3920,0
|
|
20241015,124500,118536215,3920,3920,3920,3920,0
|
|
20241015,124400,118536215,3920,3920,3920,3920,0
|
|
20241015,124300,118536215,3920,3910,3920,3910,3
|
|
20241015,124200,118524470,3900,3900,3900,3900,0
|
|
20241015,124100,118524470,3900,3900,3900,3900,0
|
|
20241015,124000,118524470,3900,3915,3915,3900,501
|
|
20241015,123900,116570070,3905,3905,3905,3905,0
|
|
20241015,123800,116570070,3905,3905,3905,3905,0
|
|
20241015,123700,116570070,3905,3905,3905,3905,1
|
|
20241015,123600,116566165,3905,3905,3905,3905,0
|
|
20241015,123500,116566165,3905,3905,3905,3905,0
|
|
20241015,123400,116566165,3905,3905,3905,3905,0
|
|
20241015,123300,116566165,3905,3905,3905,3905,0
|
|
20241015,123200,116566165,3905,3905,3905,3905,0
|
|
20241015,123100,116566165,3905,3905,3905,3905,0
|
|
20241015,123000,116566165,3905,3905,3905,3905,35
|
|
20241015,122900,116429490,3905,3900,3905,3900,709
|
|
20241015,122800,113660870,3905,3905,3905,3905,0
|
|
20241015,122700,113660870,3905,3905,3905,3905,56
|
|
20241015,122600,113442190,3915,3915,3915,3915,0
|
|
20241015,122500,113442190,3915,3915,3915,3915,0
|
|
20241015,122400,113442190,3915,3915,3915,3915,0
|
|
20241015,122300,113442190,3915,3915,3915,3915,0
|
|
20241015,122200,113442190,3915,3915,3915,3915,0
|
|
20241015,122100,113442190,3915,3915,3915,3915,0
|
|
20241015,122000,113442190,3915,3915,3915,3915,0
|
|
20241015,121900,113442190,3915,3915,3915,3915,0
|
|
20241015,121800,113442190,3915,3915,3915,3915,1
|
|
20241015,121700,113438275,3915,3915,3915,3915,0
|
|
20241015,121600,113438275,3915,3910,3915,3910,600
|
|
20241015,121500,111089370,3900,3900,3900,3900,0
|
|
20241015,121400,111089370,3900,3900,3900,3900,0
|
|
20241015,121300,111089370,3900,3900,3900,3900,0
|
|
20241015,121200,111089370,3900,3900,3900,3900,0
|
|
20241015,121100,111089370,3900,3890,3900,3890,320
|
|
20241015,121000,109841425,3890,3890,3890,3890,7
|
|
20241015,120900,109814195,3885,3885,3885,3885,0
|
|
20241015,120800,109814195,3885,3885,3885,3885,0
|
|
20241015,120700,109814195,3885,3875,3885,3875,47
|
|
20241015,120600,109632060,3875,3875,3875,3875,0
|
|
20241015,120500,109632060,3875,3885,3885,3875,3800
|
|
20241015,120400,94895620,3895,3895,3895,3895,1
|
|
20241015,120300,94891725,3890,3895,3895,3890,1204
|
|
20241015,120200,90205285,3900,3900,3900,3900,0
|
|
20241015,120100,90205285,3900,3900,3900,3900,0
|
|
20241015,120000,90205285,3900,3900,3900,3900,0
|
|
20241015,115900,90205285,3900,3900,3900,3900,0
|
|
20241015,115800,90205285,3900,3900,3900,3900,237
|
|
20241015,115700,89280985,3900,3900,3900,3900,0
|
|
20241015,115600,89280985,3900,3900,3900,3900,468
|
|
20241015,115500,87455785,3910,3905,3910,3900,118
|
|
20241015,115400,86995560,3910,3910,3910,3910,0
|
|
20241015,115300,86995560,3910,3910,3910,3910,31
|
|
20241015,115200,86874350,3910,3910,3910,3910,0
|
|
20241015,115100,86874350,3910,3910,3910,3910,1
|
|
20241015,115000,86870440,3905,3905,3905,3905,0
|
|
20241015,114900,86870440,3905,3905,3905,3905,0
|
|
20241015,114800,86870440,3905,3905,3905,3905,0
|
|
20241015,114700,86870440,3905,3905,3905,3905,0
|
|
20241015,114600,86870440,3905,3905,3905,3905,213
|
|
20241015,114500,86038675,3905,3905,3905,3905,0
|
|
20241015,114400,86038675,3905,3905,3905,3905,0
|
|
20241015,114300,86038675,3905,3905,3905,3905,1
|
|
20241015,114200,86034770,3905,3905,3905,3905,26
|
|
20241015,114100,85933240,3900,3900,3900,3900,0
|
|
20241015,114000,85933240,3900,3900,3900,3900,35
|
|
20241015,113900,85796740,3900,3900,3900,3900,0
|
|
20241015,113800,85796740,3900,3900,3900,3900,0
|
|
20241015,113700,85796740,3900,3900,3900,3900,0
|
|
20241015,113600,85796740,3900,3900,3900,3900,1
|
|
20241015,113500,85792840,3905,3905,3905,3905,1
|
|
20241015,113400,85788935,3905,3905,3905,3905,6
|
|
20241015,113300,85765505,3905,3905,3905,3905,100
|
|
20241015,113200,85375005,3905,3905,3905,3905,381
|
|
20241015,113100,83887200,3905,3905,3905,3905,1
|
|
20241015,113000,83883295,3905,3905,3905,3905,0
|
|
20241015,112900,83883295,3905,3905,3905,3905,0
|
|
20241015,112800,83883295,3905,3905,3905,3905,0
|
|
20241015,112700,83883295,3905,3905,3905,3905,0
|
|
20241015,112600,83883295,3905,3905,3905,3905,0
|
|
20241015,112500,83883295,3905,3905,3905,3905,0
|
|
20241015,112400,83883295,3905,3905,3905,3905,1
|
|
20241015,112300,83879390,3900,3900,3900,3900,0
|
|
20241015,112200,83879390,3900,3900,3900,3900,0
|
|
20241015,112100,83879390,3900,3895,3900,3895,11
|
|
20241015,112000,83836525,3895,3895,3895,3895,0
|
|
20241015,111900,83836525,3895,3895,3895,3895,0
|
|
20241015,111800,83836525,3895,3895,3895,3895,11
|
|
20241015,111700,83793680,3900,3900,3900,3900,0
|
|
20241015,111600,83793680,3900,3900,3900,3900,0
|
|
20241015,111500,83793680,3900,3900,3900,3900,0
|
|
20241015,111400,83793680,3900,3900,3900,3900,8
|
|
20241015,111300,83762480,3890,3890,3890,3890,0
|
|
20241015,111200,83762480,3890,3890,3890,3890,100
|
|
20241015,111100,83373480,3895,3895,3895,3895,0
|
|
20241015,111000,83373480,3895,3895,3895,3895,0
|
|
20241015,110900,83373480,3895,3895,3895,3895,3
|
|
20241015,110800,83361795,3890,3890,3890,3890,0
|
|
20241015,110700,83361795,3890,3890,3890,3890,0
|
|
20241015,110600,83361795,3890,3890,3890,3890,0
|
|
20241015,110500,83361795,3890,3890,3890,3890,0
|
|
20241015,110400,83361795,3890,3890,3890,3890,0
|
|
20241015,110300,83361795,3890,3890,3890,3890,0
|
|
20241015,110200,83361795,3890,3890,3890,3890,0
|
|
20241015,110100,83361795,3890,3890,3890,3890,0
|
|
20241015,110000,83361795,3890,3890,3890,3890,0
|
|
20241015,105900,83361795,3890,3890,3890,3890,265
|
|
20241015,105800,82330945,3885,3895,3895,3885,1232
|
|
20241015,105700,77543225,3895,3895,3895,3895,1
|
|
20241015,105600,77539330,3895,3895,3895,3895,0
|
|
20241015,105500,77539330,3895,3895,3895,3895,0
|
|
20241015,105400,77539330,3895,3905,3905,3895,22
|
|
20241015,105300,77453490,3895,3895,3895,3895,13
|
|
20241015,105200,77402855,3885,3885,3885,3885,8
|
|
20241015,105100,77371775,3895,3895,3895,3895,0
|
|
20241015,105000,77371775,3895,3895,3895,3895,0
|
|
20241015,104900,77371775,3895,3895,3895,3895,0
|
|
20241015,104800,77371775,3895,3895,3895,3895,1
|
|
20241015,104700,77367880,3895,3895,3900,3895,24
|
|
20241015,104600,77274325,3895,3895,3900,3895,3344
|
|
20241015,104500,64233140,3890,3890,3890,3890,0
|
|
20241015,104400,64233140,3890,3890,3890,3890,51
|
|
20241015,104300,64034750,3885,3885,3885,3885,0
|
|
20241015,104200,64034750,3885,3885,3885,3885,0
|
|
20241015,104100,64034750,3885,3885,3885,3885,0
|
|
20241015,104000,64034750,3885,3885,3885,3885,0
|
|
20241015,103900,64034750,3885,3885,3885,3885,0
|
|
20241015,103800,64034750,3885,3885,3885,3885,0
|
|
20241015,103700,64034750,3885,3885,3885,3885,1
|
|
20241015,103600,64030865,3895,3885,3895,3885,20
|
|
20241015,103500,63952985,3870,3870,3870,3870,0
|
|
20241015,103400,63952985,3870,3870,3870,3870,0
|
|
20241015,103300,63952985,3870,3880,3880,3870,150
|
|
20241015,103200,63371950,3880,3880,3880,3880,257
|
|
20241015,103100,62374790,3880,3880,3880,3880,50
|
|
20241015,103000,62180790,3880,3870,3880,3870,645
|
|
20241015,102900,59684630,3870,3880,3880,3870,804
|
|
20241015,102800,56570015,3880,3880,3880,3880,4
|
|
20241015,102700,56554495,3880,3880,3880,3880,101
|
|
20241015,102600,56162615,3875,3875,3875,3875,53
|
|
20241015,102500,55957240,3865,3865,3865,3865,0
|
|
20241015,102400,55957240,3865,3865,3865,3865,0
|
|
20241015,102300,55957240,3865,3865,3865,3865,0
|
|
20241015,102200,55957240,3865,3865,3865,3865,4
|
|
20241015,102100,55941780,3865,3865,3865,3865,600
|
|
20241015,102000,53622780,3865,3865,3865,3865,100
|
|
20241015,101900,53236280,3865,3865,3865,3865,21
|
|
20241015,101800,53155115,3875,3875,3875,3875,10
|
|
20241015,101700,53116365,3865,3870,3870,3865,1026
|
|
20241015,101600,49147700,3875,3875,3875,3875,162
|
|
20241015,101500,48519950,3875,3875,3875,3875,0
|
|
20241015,101400,48519950,3875,3880,3880,3875,306
|
|
20241015,101300,47334175,3875,3875,3875,3875,0
|
|
20241015,101200,47334175,3875,3875,3875,3875,50
|
|
20241015,101100,47140425,3880,3880,3880,3880,7
|
|
20241015,101000,47113265,3875,3875,3875,3875,197
|
|
20241015,100900,46349890,3875,3875,3875,3875,200
|
|
20241015,100800,45574890,3880,3880,3880,3880,25
|
|
20241015,100700,45477890,3880,3880,3880,3880,101
|
|
20241015,100600,45086010,3880,3880,3880,3880,59
|
|
20241015,100500,44857090,3880,3880,3880,3880,6
|
|
20241015,100400,44833810,3880,3880,3880,3880,0
|
|
20241015,100300,44833810,3880,3875,3880,3875,152
|
|
20241015,100200,44244805,3875,3880,3880,3875,207
|
|
20241015,100100,43442625,3875,3880,3880,3875,960
|
|
20241015,100000,39718575,3880,3885,3885,3880,83
|
|
20241015,095900,39396160,3900,3900,3900,3900,0
|
|
20241015,095800,39396160,3900,3900,3900,3900,0
|
|
20241015,095700,39396160,3900,3900,3900,3900,0
|
|
20241015,095600,39396160,3900,3900,3900,3900,0
|
|
20241015,095500,39396160,3900,3900,3900,3900,0
|
|
20241015,095400,39396160,3900,3900,3900,3900,15
|
|
20241015,095300,39337660,3895,3895,3895,3895,14
|
|
20241015,095200,39283130,3895,3895,3895,3885,8
|
|
20241015,095100,39252010,3900,3890,3900,3890,112
|
|
20241015,095000,38815890,3895,3895,3895,3895,0
|
|
20241015,094900,38815890,3895,3895,3915,3895,570
|
|
20241015,094800,36594295,3885,3885,3885,3885,12
|
|
20241015,094700,36547675,3885,3885,3890,3885,706
|
|
20241015,094600,33804860,3885,3895,3895,3885,1788
|
|
20241015,094500,26850985,3915,3905,3915,3905,100
|
|
20241015,094400,26460130,3895,3895,3895,3895,0
|
|
20241015,094300,26460130,3895,3905,3905,3895,46
|
|
20241015,094200,26280900,3895,3895,3895,3895,31
|
|
20241015,094100,26160155,3905,3890,3905,3890,451
|
|
20241015,094000,24405695,3890,3890,3890,3890,1
|
|
20241015,093900,24401805,3885,3900,3900,3885,2929
|
|
20241015,093800,12997150,3900,3900,3900,3900,126
|
|
20241015,093700,12505750,3905,3905,3905,3905,11
|
|
20241015,093600,12462795,3905,3905,3905,3905,76
|
|
20241015,093500,12166015,3905,3905,3905,3905,0
|
|
20241015,093400,12166015,3905,3910,3910,3905,43
|
|
20241015,093300,11998000,3910,3915,3915,3910,498
|
|
20241015,093200,10050265,3915,3915,3915,3915,0
|
|
20241015,093100,10050265,3915,3915,3915,3915,2
|
|
20241015,093000,10042435,3920,3920,3920,3920,12
|
|
20241015,092900,9995395,3915,3915,3915,3915,25
|
|
20241015,092800,9897520,3920,3920,3920,3920,1
|
|
20241015,092700,9893600,3920,3920,3920,3920,2
|
|
20241015,092600,9885760,3920,3920,3920,3920,1
|
|
20241015,092500,9881840,3925,3920,3925,3910,235
|
|
20241015,092400,8960695,3920,3920,3920,3920,0
|
|
20241015,092300,8960695,3920,3920,3920,3920,1
|
|
20241015,092200,8956775,3930,3930,3930,3930,0
|
|
20241015,092100,8956775,3930,3930,3930,3930,0
|
|
20241015,092000,8956775,3930,3930,3930,3930,0
|
|
20241015,091900,8956775,3930,3930,3930,3930,0
|
|
20241015,091800,8956775,3930,3930,3930,3930,0
|
|
20241015,091700,8956775,3930,3930,3930,3930,0
|
|
20241015,091600,8956775,3930,3930,3930,3930,0
|
|
20241015,091500,8956775,3930,3930,3930,3930,0
|
|
20241015,091400,8956775,3930,3930,3930,3930,0
|
|
20241015,091300,8956775,3930,3915,3930,3915,352
|
|
20241015,091200,7576985,3910,3915,3925,3910,599
|
|
20241015,091100,5234445,3915,3915,3915,3915,3
|
|
20241015,091000,5222700,3915,3915,3915,3915,0
|
|
20241015,090900,5222700,3915,3915,3915,3915,100
|
|
20241015,090800,4831200,3915,3915,3915,3915,0
|
|
20241015,090700,4831200,3915,3930,3930,3915,311
|
|
20241015,090600,3613485,3930,3930,3930,3930,0
|
|
20241015,090500,3613485,3930,3930,3930,3930,0
|
|
20241015,090400,3613485,3930,3930,3930,3930,0
|
|
20241015,090300,3613485,3930,3930,3930,3930,0
|
|
20241015,090200,3613485,3930,3945,3945,3930,200
|
|
20241015,090100,2825985,3945,3945,3945,3945,0
|
|
20241015,090000,2825985,3945,3940,3945,3940,717
|