611 lines
29 KiB
CSV
611 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,190800,200706490,3475,3475,3475,3475,1336
|
|
20241015,190700,200706490,3475,3475,3475,3475,0
|
|
20241015,190600,200706490,3475,3475,3475,3475,0
|
|
20241015,190500,200706490,3475,3475,3475,3475,0
|
|
20241015,190400,200706490,3475,3475,3475,3475,0
|
|
20241015,190300,200706490,3475,3475,3475,3475,0
|
|
20241015,190200,200706490,3475,3475,3475,3475,0
|
|
20241015,190100,200706490,3475,3475,3475,3475,0
|
|
20241015,190000,200706490,3475,3475,3475,3475,0
|
|
20241015,185900,200706490,3475,3475,3475,3475,0
|
|
20241015,185800,200706490,3475,3475,3475,3475,0
|
|
20241015,185700,200706490,3475,3475,3475,3475,0
|
|
20241015,185600,200706490,3475,3475,3475,3475,0
|
|
20241015,185500,200706490,3475,3475,3475,3475,0
|
|
20241015,185400,200706490,3475,3475,3475,3475,0
|
|
20241015,185300,200706490,3475,3475,3475,3475,0
|
|
20241015,185200,200706490,3475,3475,3475,3475,0
|
|
20241015,185100,200706490,3475,3475,3475,3475,0
|
|
20241015,185000,200706490,3475,3475,3475,3475,0
|
|
20241015,184900,200706490,3475,3475,3475,3475,0
|
|
20241015,184800,200706490,3475,3475,3475,3475,0
|
|
20241015,184700,200706490,3475,3475,3475,3475,0
|
|
20241015,184600,200706490,3475,3475,3475,3475,0
|
|
20241015,184500,200706490,3475,3475,3475,3475,0
|
|
20241015,184400,200706490,3475,3475,3475,3475,0
|
|
20241015,184300,200706490,3475,3475,3475,3475,0
|
|
20241015,184200,200706490,3475,3475,3475,3475,0
|
|
20241015,184100,200706490,3475,3475,3475,3475,0
|
|
20241015,184000,200706490,3475,3475,3475,3475,0
|
|
20241015,183900,200706490,3475,3475,3475,3475,0
|
|
20241015,183800,200706490,3475,3475,3475,3475,1336
|
|
20241015,183700,200706490,3475,3475,3475,3475,0
|
|
20241015,183600,200706490,3475,3475,3475,3475,0
|
|
20241015,183500,200706490,3475,3475,3475,3475,0
|
|
20241015,183400,200706490,3475,3475,3475,3475,0
|
|
20241015,183300,200706490,3475,3475,3475,3475,0
|
|
20241015,183200,200706490,3475,3475,3475,3475,0
|
|
20241015,183100,200706490,3475,3475,3475,3475,0
|
|
20241015,183000,200706490,3475,3475,3475,3475,0
|
|
20241015,182900,200706490,3475,3475,3475,3475,0
|
|
20241015,182800,200706490,3475,3475,3475,3475,0
|
|
20241015,182700,200706490,3475,3475,3475,3475,0
|
|
20241015,182600,200706490,3475,3475,3475,3475,0
|
|
20241015,182500,200706490,3475,3475,3475,3475,0
|
|
20241015,182400,200706490,3475,3475,3475,3475,0
|
|
20241015,182300,200706490,3475,3475,3475,3475,0
|
|
20241015,182200,200706490,3475,3475,3475,3475,0
|
|
20241015,182100,200706490,3475,3475,3475,3475,0
|
|
20241015,182000,200706490,3475,3475,3475,3475,0
|
|
20241015,181900,200706490,3475,3475,3475,3475,0
|
|
20241015,181800,200706490,3475,3475,3475,3475,0
|
|
20241015,181700,200706490,3475,3475,3475,3475,0
|
|
20241015,181600,200706490,3475,3475,3475,3475,0
|
|
20241015,181500,200706490,3475,3475,3475,3475,0
|
|
20241015,181400,200706490,3475,3475,3475,3475,0
|
|
20241015,181300,200706490,3475,3475,3475,3475,0
|
|
20241015,181200,200706490,3475,3475,3475,3475,0
|
|
20241015,181100,200706490,3475,3475,3475,3475,0
|
|
20241015,181000,200706490,3475,3475,3475,3475,0
|
|
20241015,180900,200706490,3475,3475,3475,3475,0
|
|
20241015,180800,200706490,3475,3475,3475,3475,1336
|
|
20241015,180700,200706490,3475,3475,3475,3475,0
|
|
20241015,180600,200706490,3475,3475,3475,3475,0
|
|
20241015,180500,200706490,3475,3475,3475,3475,0
|
|
20241015,180400,200706490,3475,3475,3475,3475,0
|
|
20241015,180300,200706490,3475,3475,3475,3475,0
|
|
20241015,180200,200706490,3475,3475,3475,3475,0
|
|
20241015,180100,200706490,3475,3475,3475,3475,0
|
|
20241015,180000,200706490,3475,3475,3475,3475,0
|
|
20241015,175900,200706490,3475,3475,3475,3475,0
|
|
20241015,175800,200706490,3475,3475,3475,3475,0
|
|
20241015,175700,200706490,3475,3475,3475,3475,0
|
|
20241015,175600,200706490,3475,3475,3475,3475,0
|
|
20241015,175500,200706490,3475,3475,3475,3475,0
|
|
20241015,175400,200706490,3475,3475,3475,3475,0
|
|
20241015,175300,200706490,3475,3475,3475,3475,0
|
|
20241015,175200,200706490,3475,3475,3475,3475,0
|
|
20241015,175100,200706490,3475,3475,3475,3475,0
|
|
20241015,175000,200706490,3475,3475,3475,3475,0
|
|
20241015,174900,200706490,3475,3475,3475,3475,0
|
|
20241015,174800,200706490,3475,3475,3475,3475,0
|
|
20241015,174700,200706490,3475,3475,3475,3475,0
|
|
20241015,174600,200706490,3475,3475,3475,3475,0
|
|
20241015,174500,200706490,3475,3475,3475,3475,0
|
|
20241015,174400,200706490,3475,3475,3475,3475,0
|
|
20241015,174300,200706490,3475,3475,3475,3475,0
|
|
20241015,174200,200706490,3475,3475,3475,3475,0
|
|
20241015,174100,200706490,3475,3475,3475,3475,0
|
|
20241015,174000,200706490,3475,3475,3475,3475,0
|
|
20241015,173900,200706490,3475,3475,3475,3475,0
|
|
20241015,173800,200706490,3475,3475,3475,3475,1336
|
|
20241015,173700,200706490,3475,3475,3475,3475,0
|
|
20241015,173600,200706490,3475,3475,3475,3475,0
|
|
20241015,173500,200706490,3475,3475,3475,3475,0
|
|
20241015,173400,200706490,3475,3475,3475,3475,0
|
|
20241015,173300,200706490,3475,3475,3475,3475,0
|
|
20241015,173200,200706490,3475,3475,3475,3475,0
|
|
20241015,173100,200706490,3475,3475,3475,3475,0
|
|
20241015,173000,200706490,3475,3475,3475,3475,0
|
|
20241015,172900,200706490,3475,3475,3475,3475,0
|
|
20241015,172800,200706490,3475,3475,3475,3475,0
|
|
20241015,172700,200706490,3475,3475,3475,3475,0
|
|
20241015,172600,200706490,3475,3475,3475,3475,0
|
|
20241015,172500,200706490,3475,3475,3475,3475,0
|
|
20241015,172400,200706490,3475,3475,3475,3475,0
|
|
20241015,172300,200706490,3475,3475,3475,3475,0
|
|
20241015,172200,200706490,3475,3475,3475,3475,0
|
|
20241015,172100,200706490,3475,3475,3475,3475,0
|
|
20241015,172000,200706490,3475,3475,3475,3475,0
|
|
20241015,171900,200706490,3475,3475,3475,3475,0
|
|
20241015,171800,200706490,3475,3475,3475,3475,0
|
|
20241015,171700,200706490,3475,3475,3475,3475,0
|
|
20241015,171600,200706490,3475,3475,3475,3475,0
|
|
20241015,171500,200706490,3475,3475,3475,3475,0
|
|
20241015,171400,200706490,3475,3475,3475,3475,0
|
|
20241015,171300,200706490,3475,3475,3475,3475,0
|
|
20241015,171200,200706490,3475,3475,3475,3475,0
|
|
20241015,171100,200706490,3475,3475,3475,3475,0
|
|
20241015,171000,200706490,3475,3475,3475,3475,0
|
|
20241015,170900,200706490,3475,3475,3475,3475,0
|
|
20241015,170800,200706490,3475,3475,3475,3475,1336
|
|
20241015,170700,200706490,3475,3475,3475,3475,0
|
|
20241015,170600,200706490,3475,3475,3475,3475,0
|
|
20241015,170500,200706490,3475,3475,3475,3475,0
|
|
20241015,170400,200706490,3475,3475,3475,3475,0
|
|
20241015,170300,200706490,3475,3475,3475,3475,0
|
|
20241015,170200,200706490,3475,3475,3475,3475,0
|
|
20241015,170100,200706490,3475,3475,3475,3475,0
|
|
20241015,170000,200706490,3475,3475,3475,3475,0
|
|
20241015,165900,200706490,3475,3475,3475,3475,0
|
|
20241015,165800,200706490,3475,3475,3475,3475,0
|
|
20241015,165700,200706490,3475,3475,3475,3475,0
|
|
20241015,165600,200706490,3475,3475,3475,3475,0
|
|
20241015,165500,200706490,3475,3475,3475,3475,0
|
|
20241015,165400,200706490,3475,3475,3475,3475,0
|
|
20241015,165300,200706490,3475,3475,3475,3475,0
|
|
20241015,165200,200706490,3475,3475,3475,3475,0
|
|
20241015,165100,200706490,3475,3475,3475,3475,0
|
|
20241015,165000,200706490,3475,3475,3475,3475,0
|
|
20241015,164900,200706490,3475,3475,3475,3475,0
|
|
20241015,164800,200706490,3475,3475,3475,3475,0
|
|
20241015,164700,200706490,3475,3475,3475,3475,0
|
|
20241015,164600,200706490,3475,3475,3475,3475,0
|
|
20241015,164500,200706490,3475,3475,3475,3475,0
|
|
20241015,164400,200706490,3475,3475,3475,3475,0
|
|
20241015,164300,200706490,3475,3475,3475,3475,0
|
|
20241015,164200,200706490,3475,3475,3475,3475,0
|
|
20241015,164100,200706490,3475,3475,3475,3475,0
|
|
20241015,164000,200706490,3475,3475,3475,3475,0
|
|
20241015,163900,200706490,3475,3475,3475,3475,0
|
|
20241015,163800,200706490,3475,3475,3475,3475,1336
|
|
20241015,163700,200706490,3475,3475,3475,3475,0
|
|
20241015,163600,200706490,3475,3475,3475,3475,0
|
|
20241015,163500,200706490,3475,3475,3475,3475,0
|
|
20241015,163400,200706490,3475,3475,3475,3475,0
|
|
20241015,163300,200706490,3475,3475,3475,3475,0
|
|
20241015,163200,200706490,3475,3475,3475,3475,0
|
|
20241015,163100,200706490,3475,3475,3475,3475,0
|
|
20241015,163000,200706490,3475,3475,3475,3475,0
|
|
20241015,162900,200706490,3475,3475,3475,3475,0
|
|
20241015,162800,200706490,3475,3475,3475,3475,0
|
|
20241015,162700,200706490,3475,3475,3475,3475,0
|
|
20241015,162600,200706490,3475,3475,3475,3475,0
|
|
20241015,162500,200706490,3475,3475,3475,3475,0
|
|
20241015,162400,200706490,3475,3475,3475,3475,0
|
|
20241015,162300,200706490,3475,3475,3475,3475,0
|
|
20241015,162200,200706490,3475,3475,3475,3475,0
|
|
20241015,162100,200706490,3475,3475,3475,3475,0
|
|
20241015,162000,200706490,3475,3475,3475,3475,0
|
|
20241015,161900,200706490,3475,3475,3475,3475,0
|
|
20241015,161800,200706490,3475,3475,3475,3475,0
|
|
20241015,161700,200706490,3475,3475,3475,3475,0
|
|
20241015,161600,200706490,3475,3475,3475,3475,0
|
|
20241015,161500,200706490,3475,3475,3475,3475,0
|
|
20241015,161400,200706490,3475,3475,3475,3475,0
|
|
20241015,161300,200706490,3475,3475,3475,3475,0
|
|
20241015,161200,200706490,3475,3475,3475,3475,0
|
|
20241015,161100,200706490,3475,3475,3475,3475,0
|
|
20241015,161000,200706490,3475,3475,3475,3475,0
|
|
20241015,160900,200706490,3475,3475,3475,3475,0
|
|
20241015,160800,200706490,3475,3475,3475,3475,1336
|
|
20241015,160700,200706490,3475,3475,3475,3475,0
|
|
20241015,160600,200706490,3475,3475,3475,3475,0
|
|
20241015,160500,200706490,3475,3475,3475,3475,0
|
|
20241015,160400,200706490,3475,3475,3475,3475,0
|
|
20241015,160300,200706490,3475,3475,3475,3475,0
|
|
20241015,160200,200706490,3475,3475,3475,3475,0
|
|
20241015,160100,200706490,3475,3475,3475,3475,0
|
|
20241015,160000,200706490,3475,3475,3475,3475,0
|
|
20241015,155900,200706490,3475,3475,3475,3475,0
|
|
20241015,155800,200706490,3475,3475,3475,3475,0
|
|
20241015,155700,200706490,3475,3475,3475,3475,0
|
|
20241015,155600,200706490,3475,3475,3475,3475,0
|
|
20241015,155500,200706490,3475,3475,3475,3475,0
|
|
20241015,155400,200706490,3475,3475,3475,3475,0
|
|
20241015,155300,200706490,3475,3475,3475,3475,0
|
|
20241015,155200,200706490,3475,3475,3475,3475,0
|
|
20241015,155100,200706490,3475,3475,3475,3475,0
|
|
20241015,155000,200706490,3475,3475,3475,3475,0
|
|
20241015,154900,200706490,3475,3475,3475,3475,0
|
|
20241015,154800,200706490,3475,3475,3475,3475,0
|
|
20241015,154700,200706490,3475,3475,3475,3475,0
|
|
20241015,154600,200706490,3475,3475,3475,3475,0
|
|
20241015,154500,200706490,3475,3475,3475,3475,0
|
|
20241015,154400,200706490,3475,3475,3475,3475,0
|
|
20241015,154300,200706490,3475,3475,3475,3475,0
|
|
20241015,154200,200706490,3475,3475,3475,3475,0
|
|
20241015,154100,200706490,3475,3475,3475,3475,0
|
|
20241015,154000,200706490,3475,3475,3475,3475,0
|
|
20241015,153900,200706490,3475,3475,3475,3475,0
|
|
20241015,153800,200706490,3475,3475,3475,3475,1336
|
|
20241015,153700,200706490,3475,3475,3475,3475,0
|
|
20241015,153600,200706490,3475,3475,3475,3475,0
|
|
20241015,153500,200706490,3475,3475,3475,3475,0
|
|
20241015,153400,200706490,3475,3475,3475,3475,0
|
|
20241015,153300,200706490,3475,3475,3475,3475,0
|
|
20241015,153200,200706490,3475,3475,3475,3475,0
|
|
20241015,153100,200706490,3475,3475,3475,3475,0
|
|
20241015,153000,200706490,3475,3475,3475,3475,1336
|
|
20241015,152900,196063890,3470,3470,3470,3470,0
|
|
20241015,152800,196063890,3470,3470,3470,3470,0
|
|
20241015,152700,196063890,3470,3470,3470,3470,0
|
|
20241015,152600,196063890,3470,3470,3470,3470,0
|
|
20241015,152500,196063890,3470,3470,3470,3470,0
|
|
20241015,152400,196063890,3470,3470,3470,3470,0
|
|
20241015,152300,196063890,3470,3470,3470,3470,0
|
|
20241015,152200,196063890,3470,3470,3470,3470,0
|
|
20241015,152100,196063890,3470,3470,3470,3470,0
|
|
20241015,152000,196063890,3470,3470,3470,3470,0
|
|
20241015,151900,196063890,3470,3470,3475,3470,62
|
|
20241015,151800,195848725,3475,3470,3475,3470,463
|
|
20241015,151700,194241770,3475,3475,3475,3475,0
|
|
20241015,151600,194241770,3475,3475,3475,3475,5
|
|
20241015,151500,194224395,3475,3475,3475,3475,0
|
|
20241015,151400,194224395,3475,3475,3475,3475,0
|
|
20241015,151300,194224395,3475,3475,3475,3475,5
|
|
20241015,151200,194207020,3475,3475,3475,3475,37
|
|
20241015,151100,194078445,3470,3470,3470,3470,1
|
|
20241015,151000,194074975,3470,3475,3475,3470,36
|
|
20241015,150900,193950010,3475,3475,3475,3475,52
|
|
20241015,150800,193769310,3475,3475,3475,3475,13
|
|
20241015,150700,193724135,3475,3475,3475,3475,0
|
|
20241015,150600,193724135,3475,3475,3475,3475,20
|
|
20241015,150500,193654635,3475,3475,3475,3475,0
|
|
20241015,150400,193654635,3475,3475,3475,3475,37
|
|
20241015,150300,193526060,3470,3470,3470,3470,0
|
|
20241015,150200,193526060,3470,3470,3470,3470,1
|
|
20241015,150100,193522590,3470,3470,3470,3470,0
|
|
20241015,150000,193522590,3470,3470,3470,3470,0
|
|
20241015,145900,193522590,3470,3470,3470,3470,300
|
|
20241015,145800,192481590,3470,3470,3470,3470,264
|
|
20241015,145700,191565510,3475,3475,3475,3475,108
|
|
20241015,145600,191190210,3480,3480,3480,3480,0
|
|
20241015,145500,191190210,3480,3480,3480,3480,0
|
|
20241015,145400,191190210,3480,3480,3480,3480,3
|
|
20241015,145300,191179770,3475,3475,3475,3475,2
|
|
20241015,145200,191172820,3470,3470,3470,3470,0
|
|
20241015,145100,191172820,3470,3470,3470,3470,42
|
|
20241015,145000,191027080,3475,3475,3475,3470,280
|
|
20241015,144900,190054085,3475,3475,3475,3475,8
|
|
20241015,144800,190026285,3470,3470,3470,3470,1
|
|
20241015,144700,190022815,3470,3470,3470,3470,0
|
|
20241015,144600,190022815,3470,3470,3470,3470,0
|
|
20241015,144500,190022815,3470,3470,3470,3470,0
|
|
20241015,144400,190022815,3470,3470,3470,3470,0
|
|
20241015,144300,190022815,3470,3470,3470,3470,1
|
|
20241015,144200,190019345,3470,3470,3470,3470,28
|
|
20241015,144100,189922185,3470,3470,3470,3470,0
|
|
20241015,144000,189922185,3470,3470,3470,3470,0
|
|
20241015,143900,189922185,3470,3470,3470,3470,0
|
|
20241015,143800,189922185,3470,3470,3470,3470,0
|
|
20241015,143700,189922185,3470,3470,3470,3470,0
|
|
20241015,143600,189922185,3470,3470,3470,3470,0
|
|
20241015,143500,189922185,3470,3470,3470,3470,0
|
|
20241015,143400,189922185,3470,3470,3470,3470,3510
|
|
20241015,143300,177742485,3475,3475,3475,3475,0
|
|
20241015,143200,177742485,3475,3475,3475,3475,648
|
|
20241015,143100,175490685,3475,3475,3475,3475,100
|
|
20241015,143000,175143185,3475,3475,3475,3475,0
|
|
20241015,142900,175143185,3475,3475,3475,3475,0
|
|
20241015,142800,175143185,3475,3475,3475,3475,0
|
|
20241015,142700,175143185,3475,3475,3475,3475,0
|
|
20241015,142600,175143185,3475,3475,3475,3475,156
|
|
20241015,142500,174601085,3475,3475,3475,3475,0
|
|
20241015,142400,174601085,3475,3475,3475,3475,0
|
|
20241015,142300,174601085,3475,3475,3475,3475,0
|
|
20241015,142200,174601085,3475,3475,3475,3475,1773
|
|
20241015,142100,168439910,3475,3480,3480,3475,102
|
|
20241015,142000,168085455,3475,3475,3475,3475,0
|
|
20241015,141900,168085455,3475,3475,3475,3475,0
|
|
20241015,141800,168085455,3475,3475,3475,3475,143
|
|
20241015,141700,167588530,3475,3475,3475,3475,0
|
|
20241015,141600,167588530,3475,3475,3475,3475,0
|
|
20241015,141500,167588530,3475,3475,3475,3475,0
|
|
20241015,141400,167588530,3475,3475,3475,3475,0
|
|
20241015,141300,167588530,3475,3475,3475,3475,0
|
|
20241015,141200,167588530,3475,3475,3475,3475,6521
|
|
20241015,141100,144928055,3475,3475,3475,3475,0
|
|
20241015,141000,144928055,3475,3475,3475,3475,0
|
|
20241015,140900,144928055,3475,3475,3475,3475,0
|
|
20241015,140800,144928055,3475,3475,3475,3475,0
|
|
20241015,140700,144928055,3475,3470,3475,3470,110
|
|
20241015,140600,144546305,3470,3470,3470,3470,0
|
|
20241015,140500,144546305,3470,3470,3470,3470,0
|
|
20241015,140400,144546305,3470,3470,3470,3470,0
|
|
20241015,140300,144546305,3470,3470,3470,3470,0
|
|
20241015,140200,144546305,3470,3470,3470,3470,0
|
|
20241015,140100,144546305,3470,3470,3470,3470,0
|
|
20241015,140000,144546305,3470,3470,3470,3470,0
|
|
20241015,135900,144546305,3470,3470,3470,3470,0
|
|
20241015,135800,144546305,3470,3470,3470,3470,0
|
|
20241015,135700,144546305,3470,3470,3470,3470,0
|
|
20241015,135600,144546305,3470,3470,3470,3470,114
|
|
20241015,135500,144150725,3470,3470,3470,3470,1000
|
|
20241015,135400,140680725,3470,3470,3470,3470,0
|
|
20241015,135300,140680725,3470,3470,3470,3470,10
|
|
20241015,135200,140646025,3470,3470,3470,3470,0
|
|
20241015,135100,140646025,3470,3465,3470,3465,1264
|
|
20241015,135000,136261720,3470,3470,3470,3470,0
|
|
20241015,134900,136261720,3470,3470,3470,3470,0
|
|
20241015,134800,136261720,3470,3470,3470,3470,0
|
|
20241015,134700,136261720,3470,3470,3470,3470,5
|
|
20241015,134600,136244370,3470,3470,3470,3470,0
|
|
20241015,134500,136244370,3470,3470,3470,3470,0
|
|
20241015,134400,136244370,3470,3470,3470,3470,0
|
|
20241015,134300,136244370,3470,3465,3470,3465,44
|
|
20241015,134200,136091890,3465,3465,3465,3465,0
|
|
20241015,134100,136091890,3465,3465,3465,3465,0
|
|
20241015,134000,136091890,3465,3465,3465,3465,7
|
|
20241015,133900,136067635,3465,3465,3465,3465,0
|
|
20241015,133800,136067635,3465,3465,3465,3465,0
|
|
20241015,133700,136067635,3465,3465,3465,3465,27
|
|
20241015,133600,135974080,3465,3465,3465,3465,400
|
|
20241015,133500,134588080,3470,3470,3470,3470,0
|
|
20241015,133400,134588080,3470,3470,3470,3470,0
|
|
20241015,133300,134588080,3470,3470,3470,3470,116
|
|
20241015,133200,134185560,3470,3470,3470,3470,199
|
|
20241015,133100,133495030,3470,3470,3470,3470,0
|
|
20241015,133000,133495030,3470,3470,3470,3470,20
|
|
20241015,132900,133425630,3470,3470,3470,3470,0
|
|
20241015,132800,133425630,3470,3470,3470,3470,143
|
|
20241015,132700,132929420,3465,3465,3465,3465,0
|
|
20241015,132600,132929420,3465,3465,3465,3465,0
|
|
20241015,132500,132929420,3465,3465,3465,3465,0
|
|
20241015,132400,132929420,3465,3465,3465,3465,0
|
|
20241015,132300,132929420,3465,3465,3465,3465,0
|
|
20241015,132200,132929420,3465,3465,3465,3465,0
|
|
20241015,132100,132929420,3465,3465,3465,3465,0
|
|
20241015,132000,132929420,3465,3465,3465,3465,0
|
|
20241015,131900,132929420,3465,3465,3465,3465,290
|
|
20241015,131800,131924570,3465,3465,3465,3465,0
|
|
20241015,131700,131924570,3465,3465,3465,3465,0
|
|
20241015,131600,131924570,3465,3465,3465,3465,0
|
|
20241015,131500,131924570,3465,3465,3465,3465,160
|
|
20241015,131400,131370170,3460,3460,3460,3460,0
|
|
20241015,131300,131370170,3460,3460,3460,3460,0
|
|
20241015,131200,131370170,3460,3460,3460,3460,0
|
|
20241015,131100,131370170,3460,3460,3460,3460,0
|
|
20241015,131000,131370170,3460,3460,3460,3460,0
|
|
20241015,130900,131370170,3460,3465,3465,3460,2174
|
|
20241015,130800,123848005,3465,3465,3465,3465,300
|
|
20241015,130700,122808505,3465,3465,3465,3465,0
|
|
20241015,130600,122808505,3465,3465,3465,3465,0
|
|
20241015,130500,122808505,3465,3465,3465,3465,2390
|
|
20241015,130400,114527155,3465,3465,3465,3465,10
|
|
20241015,130300,114492505,3465,3465,3465,3465,0
|
|
20241015,130200,114492505,3465,3465,3465,3465,0
|
|
20241015,130100,114492505,3465,3465,3465,3465,0
|
|
20241015,130000,114492505,3465,3465,3465,3465,15
|
|
20241015,125900,114440530,3465,3465,3465,3465,10
|
|
20241015,125800,114405880,3470,3470,3470,3470,1042
|
|
20241015,125700,110790140,3470,3470,3470,3470,10
|
|
20241015,125600,110755440,3470,3470,3470,3470,0
|
|
20241015,125500,110755440,3470,3470,3470,3470,10
|
|
20241015,125400,110720740,3470,3470,3470,3470,0
|
|
20241015,125300,110720740,3470,3470,3470,3470,7
|
|
20241015,125200,110696450,3470,3470,3470,3470,1
|
|
20241015,125100,110692980,3470,3470,3470,3470,0
|
|
20241015,125000,110692980,3470,3470,3470,3470,0
|
|
20241015,124900,110692980,3470,3470,3470,3470,0
|
|
20241015,124800,110692980,3470,3470,3470,3470,2
|
|
20241015,124700,110686040,3465,3465,3465,3465,0
|
|
20241015,124600,110686040,3465,3465,3465,3465,0
|
|
20241015,124500,110686040,3465,3465,3465,3465,390
|
|
20241015,124400,109334690,3465,3465,3465,3465,0
|
|
20241015,124300,109334690,3465,3465,3465,3465,0
|
|
20241015,124200,109334690,3465,3465,3465,3465,220
|
|
20241015,124100,108572390,3475,3475,3475,3475,0
|
|
20241015,124000,108572390,3475,3475,3475,3475,0
|
|
20241015,123900,108572390,3475,3475,3475,3475,144
|
|
20241015,123800,108071990,3465,3465,3465,3465,0
|
|
20241015,123700,108071990,3465,3465,3465,3465,0
|
|
20241015,123600,108071990,3465,3465,3465,3465,0
|
|
20241015,123500,108071990,3465,3465,3465,3465,0
|
|
20241015,123400,108071990,3465,3465,3465,3465,0
|
|
20241015,123300,108071990,3465,3465,3465,3465,10
|
|
20241015,123200,108037340,3465,3465,3465,3465,0
|
|
20241015,123100,108037340,3465,3465,3465,3465,0
|
|
20241015,123000,108037340,3465,3465,3465,3465,9
|
|
20241015,122900,108006155,3470,3470,3470,3470,2
|
|
20241015,122800,107999215,3465,3465,3465,3465,0
|
|
20241015,122700,107999215,3465,3465,3465,3465,0
|
|
20241015,122600,107999215,3465,3465,3465,3465,0
|
|
20241015,122500,107999215,3465,3465,3465,3465,323
|
|
20241015,122400,106880020,3465,3465,3465,3465,0
|
|
20241015,122300,106880020,3465,3465,3465,3465,391
|
|
20241015,122200,105525205,3465,3465,3465,3465,0
|
|
20241015,122100,105525205,3465,3465,3465,3465,0
|
|
20241015,122000,105525205,3465,3465,3465,3465,0
|
|
20241015,121900,105525205,3465,3465,3465,3465,370
|
|
20241015,121800,104243155,3475,3475,3475,3475,0
|
|
20241015,121700,104243155,3475,3475,3475,3475,0
|
|
20241015,121600,104243155,3475,3475,3475,3475,1
|
|
20241015,121500,104239680,3470,3470,3470,3470,0
|
|
20241015,121400,104239680,3470,3470,3470,3470,28
|
|
20241015,121300,104142520,3470,3470,3470,3470,0
|
|
20241015,121200,104142520,3470,3470,3470,3470,0
|
|
20241015,121100,104142520,3470,3470,3470,3470,0
|
|
20241015,121000,104142520,3470,3470,3470,3470,14
|
|
20241015,120900,104093940,3470,3470,3470,3470,0
|
|
20241015,120800,104093940,3470,3470,3470,3470,0
|
|
20241015,120700,104093940,3470,3470,3470,3470,0
|
|
20241015,120600,104093940,3470,3470,3470,3470,812
|
|
20241015,120500,101276300,3470,3470,3470,3470,0
|
|
20241015,120400,101276300,3470,3470,3470,3470,1
|
|
20241015,120300,101272830,3470,3470,3470,3470,10
|
|
20241015,120200,101238130,3470,3470,3470,3470,0
|
|
20241015,120100,101238130,3470,3470,3470,3470,0
|
|
20241015,120000,101238130,3470,3470,3470,3470,2
|
|
20241015,115900,101231190,3465,3465,3465,3465,0
|
|
20241015,115800,101231190,3465,3465,3465,3465,0
|
|
20241015,115700,101231190,3465,3465,3465,3465,1000
|
|
20241015,115600,97766190,3465,3465,3465,3465,0
|
|
20241015,115500,97766190,3465,3465,3465,3465,1
|
|
20241015,115400,97762725,3470,3470,3470,3470,0
|
|
20241015,115300,97762725,3470,3470,3470,3470,10
|
|
20241015,115200,97728025,3470,3470,3470,3470,0
|
|
20241015,115100,97728025,3470,3470,3470,3470,0
|
|
20241015,115000,97728025,3470,3470,3470,3470,0
|
|
20241015,114900,97728025,3470,3470,3470,3470,0
|
|
20241015,114800,97728025,3470,3470,3470,3470,0
|
|
20241015,114700,97728025,3470,3470,3470,3470,1
|
|
20241015,114600,97724555,3465,3465,3465,3465,32
|
|
20241015,114500,97613675,3465,3465,3465,3465,0
|
|
20241015,114400,97613675,3465,3465,3465,3465,12
|
|
20241015,114300,97572095,3465,3465,3465,3465,2
|
|
20241015,114200,97565165,3470,3470,3470,3470,500
|
|
20241015,114100,95830165,3465,3465,3465,3465,500
|
|
20241015,114000,94097665,3470,3470,3470,3470,0
|
|
20241015,113900,94097665,3470,3470,3470,3470,0
|
|
20241015,113800,94097665,3470,3470,3470,3470,0
|
|
20241015,113700,94097665,3470,3470,3470,3470,0
|
|
20241015,113600,94097665,3470,3470,3470,3470,0
|
|
20241015,113500,94097665,3470,3470,3470,3470,0
|
|
20241015,113400,94097665,3470,3470,3470,3470,0
|
|
20241015,113300,94097665,3470,3470,3470,3470,450
|
|
20241015,113200,92536165,3470,3470,3470,3470,20
|
|
20241015,113100,92466765,3470,3470,3470,3470,1
|
|
20241015,113000,92463295,3470,3470,3470,3470,0
|
|
20241015,112900,92463295,3470,3470,3470,3470,29
|
|
20241015,112800,92362665,3470,3470,3470,3470,0
|
|
20241015,112700,92362665,3470,3470,3470,3470,0
|
|
20241015,112600,92362665,3470,3470,3470,3470,0
|
|
20241015,112500,92362665,3470,3470,3470,3470,0
|
|
20241015,112400,92362665,3470,3470,3470,3470,0
|
|
20241015,112300,92362665,3470,3470,3470,3470,0
|
|
20241015,112200,92362665,3470,3470,3470,3470,5
|
|
20241015,112100,92345315,3470,3470,3470,3470,0
|
|
20241015,112000,92345315,3470,3470,3470,3470,0
|
|
20241015,111900,92345315,3470,3470,3470,3470,0
|
|
20241015,111800,92345315,3470,3470,3470,3470,0
|
|
20241015,111700,92345315,3470,3470,3470,3470,0
|
|
20241015,111600,92345315,3470,3470,3470,3470,1
|
|
20241015,111500,92341845,3470,3470,3470,3470,0
|
|
20241015,111400,92341845,3470,3470,3470,3470,34
|
|
20241015,111300,92223865,3470,3470,3470,3470,1
|
|
20241015,111200,92220395,3470,3470,3470,3470,6
|
|
20241015,111100,92199575,3470,3470,3470,3470,0
|
|
20241015,111000,92199575,3470,3470,3470,3470,0
|
|
20241015,110900,92199575,3470,3470,3470,3470,0
|
|
20241015,110800,92199575,3470,3470,3470,3470,104
|
|
20241015,110700,91838695,3470,3470,3470,3470,2
|
|
20241015,110600,91831755,3470,3470,3470,3470,5
|
|
20241015,110500,91814405,3470,3470,3470,3470,0
|
|
20241015,110400,91814405,3470,3470,3470,3470,0
|
|
20241015,110300,91814405,3470,3470,3470,3470,0
|
|
20241015,110200,91814405,3470,3470,3470,3470,0
|
|
20241015,110100,91814405,3470,3470,3470,3470,0
|
|
20241015,110000,91814405,3470,3470,3470,3470,2
|
|
20241015,105900,91807465,3470,3470,3470,3470,10
|
|
20241015,105800,91772765,3470,3470,3470,3470,4
|
|
20241015,105700,91758885,3470,3470,3470,3470,0
|
|
20241015,105600,91758885,3470,3470,3470,3470,7
|
|
20241015,105500,91734595,3470,3470,3470,3470,0
|
|
20241015,105400,91734595,3470,3470,3470,3470,0
|
|
20241015,105300,91734595,3470,3470,3470,3470,498
|
|
20241015,105200,90006535,3470,3470,3470,3470,0
|
|
20241015,105100,90006535,3470,3470,3470,3470,0
|
|
20241015,105000,90006535,3470,3470,3470,3470,249
|
|
20241015,104900,89142505,3470,3470,3470,3470,614
|
|
20241015,104800,87011925,3465,3465,3465,3465,0
|
|
20241015,104700,87011925,3465,3470,3470,3465,3837
|
|
20241015,104600,73706855,3475,3475,3475,3475,0
|
|
20241015,104500,73706855,3475,3475,3475,3475,0
|
|
20241015,104400,73706855,3475,3475,3475,3475,1044
|
|
20241015,104300,70078955,3475,3475,3475,3475,0
|
|
20241015,104200,70078955,3475,3475,3475,3475,0
|
|
20241015,104100,70078955,3475,3475,3475,3475,0
|
|
20241015,104000,70078955,3475,3475,3475,3475,52
|
|
20241015,103900,69898255,3475,3475,3475,3475,1
|
|
20241015,103800,69894780,3480,3480,3480,3480,0
|
|
20241015,103700,69894780,3480,3480,3480,3480,40
|
|
20241015,103600,69755580,3475,3475,3475,3475,3
|
|
20241015,103500,69745155,3475,3475,3475,3475,0
|
|
20241015,103400,69745155,3475,3475,3475,3475,1375
|
|
20241015,103300,64967030,3475,3475,3475,3475,0
|
|
20241015,103200,64967030,3475,3475,3475,3475,1
|
|
20241015,103100,64963555,3475,3475,3475,3475,0
|
|
20241015,103000,64963555,3475,3475,3475,3475,3
|
|
20241015,102900,64953130,3475,3475,3475,3475,0
|
|
20241015,102800,64953130,3475,3475,3475,3475,5
|
|
20241015,102700,64935755,3470,3470,3470,3470,0
|
|
20241015,102600,64935755,3470,3470,3470,3470,750
|
|
20241015,102500,62333255,3470,3470,3470,3470,1477
|
|
20241015,102400,57208065,3470,3470,3470,3470,8
|
|
20241015,102300,57180305,3470,3470,3470,3470,0
|
|
20241015,102200,57180305,3470,3470,3470,3470,24
|
|
20241015,102100,57097025,3470,3470,3470,3470,0
|
|
20241015,102000,57097025,3470,3470,3470,3470,0
|
|
20241015,101900,57097025,3470,3470,3470,3470,60
|
|
20241015,101800,56888825,3470,3470,3470,3470,0
|
|
20241015,101700,56888825,3470,3470,3470,3470,0
|
|
20241015,101600,56888825,3470,3470,3470,3470,100
|
|
20241015,101500,56541825,3475,3475,3475,3475,10
|
|
20241015,101400,56507075,3470,3470,3475,3470,1803
|
|
20241015,101300,50250655,3470,3470,3470,3470,2
|
|
20241015,101200,50243715,3470,3470,3470,3470,1
|
|
20241015,101100,50240245,3470,3470,3470,3470,0
|
|
20241015,101000,50240245,3470,3470,3470,3470,0
|
|
20241015,100900,50240245,3470,3470,3470,3470,0
|
|
20241015,100800,50240245,3470,3470,3470,3470,0
|
|
20241015,100700,50240245,3470,3470,3470,3470,1696
|
|
20241015,100600,44355125,3470,3475,3475,3470,10
|
|
20241015,100500,44320410,3465,3465,3465,3465,53
|
|
20241015,100400,44136765,3470,3470,3470,3470,150
|
|
20241015,100300,43616265,3470,3470,3470,3470,54
|
|
20241015,100200,43428885,3470,3470,3470,3470,0
|
|
20241015,100100,43428885,3470,3470,3470,3470,1
|
|
20241015,100000,43425415,3465,3465,3465,3465,0
|
|
20241015,095900,43425415,3465,3465,3465,3465,0
|
|
20241015,095800,43425415,3465,3465,3465,3465,0
|
|
20241015,095700,43425415,3465,3465,3465,3465,0
|
|
20241015,095600,43425415,3465,3465,3465,3465,16
|
|
20241015,095500,43369975,3460,3460,3460,3460,0
|
|
20241015,095400,43369975,3460,3460,3460,3460,0
|
|
20241015,095300,43369975,3460,3460,3460,3460,0
|
|
20241015,095200,43369975,3460,3465,3465,3460,1000
|
|
20241015,095100,39906280,3470,3470,3470,3470,42
|
|
20241015,095000,39760540,3470,3470,3470,3470,2
|
|
20241015,094900,39753600,3470,3470,3470,3470,0
|
|
20241015,094800,39753600,3470,3470,3470,3470,201
|
|
20241015,094700,39056130,3470,3470,3470,3470,88
|
|
20241015,094600,38750770,3475,3475,3475,3475,0
|
|
20241015,094500,38750770,3475,3475,3475,3475,0
|
|
20241015,094400,38750770,3475,3475,3475,3475,0
|
|
20241015,094300,38750770,3475,3475,3475,3475,1
|
|
20241015,094200,38747295,3475,3475,3475,3475,1
|
|
20241015,094100,38743820,3475,3475,3475,3475,12
|
|
20241015,094000,38702120,3470,3470,3470,3470,0
|
|
20241015,093900,38702120,3470,3470,3470,3470,0
|
|
20241015,093800,38702120,3470,3470,3470,3470,425
|
|
20241015,093700,37227370,3475,3475,3475,3475,0
|
|
20241015,093600,37227370,3475,3475,3475,3475,0
|
|
20241015,093500,37227370,3475,3470,3475,3470,511
|
|
20241015,093400,35454145,3475,3475,3475,3475,0
|
|
20241015,093300,35454145,3475,3470,3475,3470,40
|
|
20241015,093200,35315245,3470,3470,3470,3470,1490
|
|
20241015,093100,30144945,3470,3470,3470,3470,46
|
|
20241015,093000,29985325,3470,3470,3470,3470,0
|
|
20241015,092900,29985325,3470,3470,3470,3470,0
|
|
20241015,092800,29985325,3470,3470,3470,3470,1181
|
|
20241015,092700,25887255,3470,3470,3470,3470,1
|
|
20241015,092600,25883785,3475,3470,3475,3470,133
|
|
20241015,092500,25422270,3470,3470,3470,3470,25
|
|
20241015,092400,25335520,3470,3475,3475,3470,13
|
|
20241015,092300,25290400,3475,3475,3475,3475,30
|
|
20241015,092200,25186150,3475,3475,3475,3475,9
|
|
20241015,092100,25154875,3475,3475,3475,3475,0
|
|
20241015,092000,25154875,3475,3480,3480,3475,287
|
|
20241015,091900,24157530,3485,3480,3495,3480,661
|
|
20241015,091800,21850685,3495,3475,3495,3475,20
|
|
20241015,091700,21780945,3485,3475,3500,3470,1249
|
|
20241015,091600,17432930,3470,3470,3470,3470,29
|
|
20241015,091500,17332300,3470,3470,3470,3470,0
|
|
20241015,091400,17332300,3470,3470,3470,3470,1191
|
|
20241015,091300,13199530,3470,3470,3470,3470,0
|
|
20241015,091200,13199530,3470,3470,3470,3470,200
|
|
20241015,091100,12505530,3465,3465,3465,3465,0
|
|
20241015,091000,12505530,3465,3465,3465,3465,0
|
|
20241015,090900,12505530,3465,3465,3465,3465,0
|
|
20241015,090800,12505530,3465,3465,3465,3465,360
|
|
20241015,090700,11258130,3470,3470,3470,3470,10
|
|
20241015,090600,11223430,3470,3470,3470,3470,230
|
|
20241015,090500,10425330,3470,3470,3470,3470,0
|
|
20241015,090400,10425330,3470,3470,3470,3470,111
|
|
20241015,090300,10040160,3475,3475,3475,3475,101
|
|
20241015,090200,9689185,3480,3475,3480,3475,150
|
|
20241015,090100,9167235,3480,3475,3480,3465,12
|
|
20241015,090000,9125540,3480,3460,3480,3460,2637
|