610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,190700,225258935,3480,3480,3480,3480,1743
|
|
20241016,190600,225258935,3480,3480,3480,3480,0
|
|
20241016,190500,225258935,3480,3480,3480,3480,0
|
|
20241016,190400,225258935,3480,3480,3480,3480,0
|
|
20241016,190300,225258935,3480,3480,3480,3480,0
|
|
20241016,190200,225258935,3480,3480,3480,3480,0
|
|
20241016,190100,225258935,3480,3480,3480,3480,0
|
|
20241016,190000,225258935,3480,3480,3480,3480,0
|
|
20241016,185900,225258935,3480,3480,3480,3480,0
|
|
20241016,185800,225258935,3480,3480,3480,3480,0
|
|
20241016,185700,225258935,3480,3480,3480,3480,0
|
|
20241016,185600,225258935,3480,3480,3480,3480,0
|
|
20241016,185500,225258935,3480,3480,3480,3480,0
|
|
20241016,185400,225258935,3480,3480,3480,3480,0
|
|
20241016,185300,225258935,3480,3480,3480,3480,0
|
|
20241016,185200,225258935,3480,3480,3480,3480,0
|
|
20241016,185100,225258935,3480,3480,3480,3480,0
|
|
20241016,185000,225258935,3480,3480,3480,3480,0
|
|
20241016,184900,225258935,3480,3480,3480,3480,0
|
|
20241016,184800,225258935,3480,3480,3480,3480,0
|
|
20241016,184700,225258935,3480,3480,3480,3480,0
|
|
20241016,184600,225258935,3480,3480,3480,3480,0
|
|
20241016,184500,225258935,3480,3480,3480,3480,0
|
|
20241016,184400,225258935,3480,3480,3480,3480,0
|
|
20241016,184300,225258935,3480,3480,3480,3480,0
|
|
20241016,184200,225258935,3480,3480,3480,3480,0
|
|
20241016,184100,225258935,3480,3480,3480,3480,0
|
|
20241016,184000,225258935,3480,3480,3480,3480,0
|
|
20241016,183900,225258935,3480,3480,3480,3480,0
|
|
20241016,183800,225258935,3480,3480,3480,3480,0
|
|
20241016,183700,225258935,3480,3480,3480,3480,1743
|
|
20241016,183600,225258935,3480,3480,3480,3480,0
|
|
20241016,183500,225258935,3480,3480,3480,3480,0
|
|
20241016,183400,225258935,3480,3480,3480,3480,0
|
|
20241016,183300,225258935,3480,3480,3480,3480,0
|
|
20241016,183200,225258935,3480,3480,3480,3480,0
|
|
20241016,183100,225258935,3480,3480,3480,3480,0
|
|
20241016,183000,225258935,3480,3480,3480,3480,0
|
|
20241016,182900,225258935,3480,3480,3480,3480,0
|
|
20241016,182800,225258935,3480,3480,3480,3480,0
|
|
20241016,182700,225258935,3480,3480,3480,3480,0
|
|
20241016,182600,225258935,3480,3480,3480,3480,0
|
|
20241016,182500,225258935,3480,3480,3480,3480,0
|
|
20241016,182400,225258935,3480,3480,3480,3480,0
|
|
20241016,182300,225258935,3480,3480,3480,3480,0
|
|
20241016,182200,225258935,3480,3480,3480,3480,0
|
|
20241016,182100,225258935,3480,3480,3480,3480,0
|
|
20241016,182000,225258935,3480,3480,3480,3480,0
|
|
20241016,181900,225258935,3480,3480,3480,3480,0
|
|
20241016,181800,225258935,3480,3480,3480,3480,0
|
|
20241016,181700,225258935,3480,3480,3480,3480,0
|
|
20241016,181600,225258935,3480,3480,3480,3480,0
|
|
20241016,181500,225258935,3480,3480,3480,3480,0
|
|
20241016,181400,225258935,3480,3480,3480,3480,0
|
|
20241016,181300,225258935,3480,3480,3480,3480,0
|
|
20241016,181200,225258935,3480,3480,3480,3480,0
|
|
20241016,181100,225258935,3480,3480,3480,3480,0
|
|
20241016,181000,225258935,3480,3480,3480,3480,0
|
|
20241016,180900,225258935,3480,3480,3480,3480,0
|
|
20241016,180800,225258935,3480,3480,3480,3480,0
|
|
20241016,180700,225258935,3480,3480,3480,3480,1743
|
|
20241016,180600,225258935,3480,3480,3480,3480,0
|
|
20241016,180500,225258935,3480,3480,3480,3480,0
|
|
20241016,180400,225258935,3480,3480,3480,3480,0
|
|
20241016,180300,225258935,3480,3480,3480,3480,0
|
|
20241016,180200,225258935,3480,3480,3480,3480,0
|
|
20241016,180100,225258935,3480,3480,3480,3480,0
|
|
20241016,180000,225258935,3480,3480,3480,3480,0
|
|
20241016,175900,225258935,3480,3480,3480,3480,0
|
|
20241016,175800,225258935,3480,3480,3480,3480,0
|
|
20241016,175700,225258935,3480,3480,3480,3480,0
|
|
20241016,175600,225258935,3480,3480,3480,3480,0
|
|
20241016,175500,225258935,3480,3480,3480,3480,0
|
|
20241016,175400,225258935,3480,3480,3480,3480,0
|
|
20241016,175300,225258935,3480,3480,3480,3480,0
|
|
20241016,175200,225258935,3480,3480,3480,3480,0
|
|
20241016,175100,225258935,3480,3480,3480,3480,0
|
|
20241016,175000,225258935,3480,3480,3480,3480,0
|
|
20241016,174900,225258935,3480,3480,3480,3480,0
|
|
20241016,174800,225258935,3480,3480,3480,3480,0
|
|
20241016,174700,225258935,3480,3480,3480,3480,0
|
|
20241016,174600,225258935,3480,3480,3480,3480,0
|
|
20241016,174500,225258935,3480,3480,3480,3480,0
|
|
20241016,174400,225258935,3480,3480,3480,3480,0
|
|
20241016,174300,225258935,3480,3480,3480,3480,0
|
|
20241016,174200,225258935,3480,3480,3480,3480,0
|
|
20241016,174100,225258935,3480,3480,3480,3480,0
|
|
20241016,174000,225258935,3480,3480,3480,3480,0
|
|
20241016,173900,225258935,3480,3480,3480,3480,0
|
|
20241016,173800,225258935,3480,3480,3480,3480,0
|
|
20241016,173700,225258935,3480,3480,3480,3480,1743
|
|
20241016,173600,225258935,3480,3480,3480,3480,0
|
|
20241016,173500,225258935,3480,3480,3480,3480,0
|
|
20241016,173400,225258935,3480,3480,3480,3480,0
|
|
20241016,173300,225258935,3480,3480,3480,3480,0
|
|
20241016,173200,225258935,3480,3480,3480,3480,0
|
|
20241016,173100,225258935,3480,3480,3480,3480,0
|
|
20241016,173000,225258935,3480,3480,3480,3480,0
|
|
20241016,172900,225258935,3480,3480,3480,3480,0
|
|
20241016,172800,225258935,3480,3480,3480,3480,0
|
|
20241016,172700,225258935,3480,3480,3480,3480,0
|
|
20241016,172600,225258935,3480,3480,3480,3480,0
|
|
20241016,172500,225258935,3480,3480,3480,3480,0
|
|
20241016,172400,225258935,3480,3480,3480,3480,0
|
|
20241016,172300,225258935,3480,3480,3480,3480,0
|
|
20241016,172200,225258935,3480,3480,3480,3480,0
|
|
20241016,172100,225258935,3480,3480,3480,3480,0
|
|
20241016,172000,225258935,3480,3480,3480,3480,0
|
|
20241016,171900,225258935,3480,3480,3480,3480,0
|
|
20241016,171800,225258935,3480,3480,3480,3480,0
|
|
20241016,171700,225258935,3480,3480,3480,3480,0
|
|
20241016,171600,225258935,3480,3480,3480,3480,0
|
|
20241016,171500,225258935,3480,3480,3480,3480,0
|
|
20241016,171400,225258935,3480,3480,3480,3480,0
|
|
20241016,171300,225258935,3480,3480,3480,3480,0
|
|
20241016,171200,225258935,3480,3480,3480,3480,0
|
|
20241016,171100,225258935,3480,3480,3480,3480,0
|
|
20241016,171000,225258935,3480,3480,3480,3480,0
|
|
20241016,170900,225258935,3480,3480,3480,3480,0
|
|
20241016,170800,225258935,3480,3480,3480,3480,0
|
|
20241016,170700,225258935,3480,3480,3480,3480,1743
|
|
20241016,170600,225258935,3480,3480,3480,3480,0
|
|
20241016,170500,225258935,3480,3480,3480,3480,0
|
|
20241016,170400,225258935,3480,3480,3480,3480,0
|
|
20241016,170300,225258935,3480,3480,3480,3480,0
|
|
20241016,170200,225258935,3480,3480,3480,3480,0
|
|
20241016,170100,225258935,3480,3480,3480,3480,0
|
|
20241016,170000,225258935,3480,3480,3480,3480,0
|
|
20241016,165900,225258935,3480,3480,3480,3480,0
|
|
20241016,165800,225258935,3480,3480,3480,3480,0
|
|
20241016,165700,225258935,3480,3480,3480,3480,0
|
|
20241016,165600,225258935,3480,3480,3480,3480,0
|
|
20241016,165500,225258935,3480,3480,3480,3480,0
|
|
20241016,165400,225258935,3480,3480,3480,3480,0
|
|
20241016,165300,225258935,3480,3480,3480,3480,0
|
|
20241016,165200,225258935,3480,3480,3480,3480,0
|
|
20241016,165100,225258935,3480,3480,3480,3480,0
|
|
20241016,165000,225258935,3480,3480,3480,3480,0
|
|
20241016,164900,225258935,3480,3480,3480,3480,0
|
|
20241016,164800,225258935,3480,3480,3480,3480,0
|
|
20241016,164700,225258935,3480,3480,3480,3480,0
|
|
20241016,164600,225258935,3480,3480,3480,3480,0
|
|
20241016,164500,225258935,3480,3480,3480,3480,0
|
|
20241016,164400,225258935,3480,3480,3480,3480,0
|
|
20241016,164300,225258935,3480,3480,3480,3480,0
|
|
20241016,164200,225258935,3480,3480,3480,3480,0
|
|
20241016,164100,225258935,3480,3480,3480,3480,0
|
|
20241016,164000,225258935,3480,3480,3480,3480,0
|
|
20241016,163900,225258935,3480,3480,3480,3480,0
|
|
20241016,163800,225258935,3480,3480,3480,3480,0
|
|
20241016,163700,225258935,3480,3480,3480,3480,1743
|
|
20241016,163600,225258935,3480,3480,3480,3480,0
|
|
20241016,163500,225258935,3480,3480,3480,3480,0
|
|
20241016,163400,225258935,3480,3480,3480,3480,0
|
|
20241016,163300,225258935,3480,3480,3480,3480,0
|
|
20241016,163200,225258935,3480,3480,3480,3480,0
|
|
20241016,163100,225258935,3480,3480,3480,3480,0
|
|
20241016,163000,225258935,3480,3480,3480,3480,0
|
|
20241016,162900,225258935,3480,3480,3480,3480,0
|
|
20241016,162800,225258935,3480,3480,3480,3480,0
|
|
20241016,162700,225258935,3480,3480,3480,3480,0
|
|
20241016,162600,225258935,3480,3480,3480,3480,0
|
|
20241016,162500,225258935,3480,3480,3480,3480,0
|
|
20241016,162400,225258935,3480,3480,3480,3480,0
|
|
20241016,162300,225258935,3480,3480,3480,3480,0
|
|
20241016,162200,225258935,3480,3480,3480,3480,0
|
|
20241016,162100,225258935,3480,3480,3480,3480,0
|
|
20241016,162000,225258935,3480,3480,3480,3480,0
|
|
20241016,161900,225258935,3480,3480,3480,3480,0
|
|
20241016,161800,225258935,3480,3480,3480,3480,0
|
|
20241016,161700,225258935,3480,3480,3480,3480,0
|
|
20241016,161600,225258935,3480,3480,3480,3480,0
|
|
20241016,161500,225258935,3480,3480,3480,3480,0
|
|
20241016,161400,225258935,3480,3480,3480,3480,0
|
|
20241016,161300,225258935,3480,3480,3480,3480,0
|
|
20241016,161200,225258935,3480,3480,3480,3480,0
|
|
20241016,161100,225258935,3480,3480,3480,3480,0
|
|
20241016,161000,225258935,3480,3480,3480,3480,0
|
|
20241016,160900,225258935,3480,3480,3480,3480,0
|
|
20241016,160800,225258935,3480,3480,3480,3480,0
|
|
20241016,160700,225258935,3480,3480,3480,3480,1743
|
|
20241016,160600,225258935,3480,3480,3480,3480,0
|
|
20241016,160500,225258935,3480,3480,3480,3480,0
|
|
20241016,160400,225258935,3480,3480,3480,3480,0
|
|
20241016,160300,225258935,3480,3480,3480,3480,0
|
|
20241016,160200,225258935,3480,3480,3480,3480,0
|
|
20241016,160100,225258935,3480,3480,3480,3480,0
|
|
20241016,160000,225258935,3480,3480,3480,3480,0
|
|
20241016,155900,225258935,3480,3480,3480,3480,0
|
|
20241016,155800,225258935,3480,3480,3480,3480,0
|
|
20241016,155700,225258935,3480,3480,3480,3480,0
|
|
20241016,155600,225258935,3480,3480,3480,3480,0
|
|
20241016,155500,225258935,3480,3480,3480,3480,0
|
|
20241016,155400,225258935,3480,3480,3480,3480,0
|
|
20241016,155300,225258935,3480,3480,3480,3480,0
|
|
20241016,155200,225258935,3480,3480,3480,3480,0
|
|
20241016,155100,225258935,3480,3480,3480,3480,0
|
|
20241016,155000,225258935,3480,3480,3480,3480,0
|
|
20241016,154900,225258935,3480,3480,3480,3480,0
|
|
20241016,154800,225258935,3480,3480,3480,3480,0
|
|
20241016,154700,225258935,3480,3480,3480,3480,0
|
|
20241016,154600,225258935,3480,3480,3480,3480,0
|
|
20241016,154500,225258935,3480,3480,3480,3480,0
|
|
20241016,154400,225258935,3480,3480,3480,3480,0
|
|
20241016,154300,225258935,3480,3480,3480,3480,0
|
|
20241016,154200,225258935,3480,3480,3480,3480,0
|
|
20241016,154100,225258935,3480,3480,3480,3480,0
|
|
20241016,154000,225258935,3480,3480,3480,3480,0
|
|
20241016,153900,225258935,3480,3480,3480,3480,0
|
|
20241016,153800,225258935,3480,3480,3480,3480,0
|
|
20241016,153700,225258935,3480,3480,3480,3480,1743
|
|
20241016,153600,225258935,3480,3480,3480,3480,0
|
|
20241016,153500,225258935,3480,3480,3480,3480,0
|
|
20241016,153400,225258935,3480,3480,3480,3480,0
|
|
20241016,153300,225258935,3480,3480,3480,3480,0
|
|
20241016,153200,225258935,3480,3480,3480,3480,0
|
|
20241016,153100,225258935,3480,3480,3480,3480,0
|
|
20241016,153000,225258935,3480,3480,3480,3480,1743
|
|
20241016,152900,219193295,3485,3485,3485,3485,0
|
|
20241016,152800,219193295,3485,3485,3485,3485,0
|
|
20241016,152700,219193295,3485,3485,3485,3485,0
|
|
20241016,152600,219193295,3485,3485,3485,3485,0
|
|
20241016,152500,219193295,3485,3485,3485,3485,0
|
|
20241016,152400,219193295,3485,3485,3485,3485,0
|
|
20241016,152300,219193295,3485,3485,3485,3485,0
|
|
20241016,152200,219193295,3485,3485,3485,3485,0
|
|
20241016,152100,219193295,3485,3485,3485,3485,0
|
|
20241016,152000,219193295,3485,3485,3485,3485,0
|
|
20241016,151900,219193295,3485,3485,3485,3485,1
|
|
20241016,151800,219189810,3475,3485,3485,3475,10
|
|
20241016,151700,219155010,3480,3480,3480,3480,2
|
|
20241016,151600,219148050,3480,3475,3480,3475,208
|
|
20241016,151500,218424250,3480,3480,3480,3480,401
|
|
20241016,151400,217028770,3485,3480,3485,3480,60
|
|
20241016,151300,216819920,3480,3480,3480,3480,1200
|
|
20241016,151200,212643920,3480,3480,3480,3480,1
|
|
20241016,151100,212640440,3480,3480,3480,3480,205
|
|
20241016,151000,211927040,3480,3480,3480,3480,1206
|
|
20241016,150900,207730160,3480,3480,3480,3480,0
|
|
20241016,150800,207730160,3480,3480,3480,3480,10
|
|
20241016,150700,207695360,3485,3480,3485,3480,2143
|
|
20241016,150600,200237710,3480,3480,3480,3480,0
|
|
20241016,150500,200237710,3480,3480,3480,3480,2
|
|
20241016,150400,200230750,3480,3480,3480,3480,43
|
|
20241016,150300,200081110,3480,3480,3480,3480,300
|
|
20241016,150200,199037110,3480,3480,3480,3480,50
|
|
20241016,150100,198863110,3485,3485,3485,3485,100
|
|
20241016,150000,198514610,3485,3485,3485,3485,0
|
|
20241016,145900,198514610,3485,3485,3485,3485,0
|
|
20241016,145800,198514610,3485,3485,3485,3485,0
|
|
20241016,145700,198514610,3485,3485,3485,3485,0
|
|
20241016,145600,198514610,3485,3485,3485,3485,155
|
|
20241016,145500,197974435,3485,3485,3485,3485,0
|
|
20241016,145400,197974435,3485,3485,3485,3485,0
|
|
20241016,145300,197974435,3485,3485,3485,3485,6
|
|
20241016,145200,197953525,3485,3485,3485,3485,0
|
|
20241016,145100,197953525,3485,3485,3485,3485,109
|
|
20241016,145000,197573660,3485,3480,3485,3480,110
|
|
20241016,144900,197190810,3485,3485,3485,3485,0
|
|
20241016,144800,197190810,3485,3485,3485,3485,0
|
|
20241016,144700,197190810,3485,3485,3485,3485,170
|
|
20241016,144600,196598360,3480,3480,3480,3480,0
|
|
20241016,144500,196598360,3480,3480,3480,3480,0
|
|
20241016,144400,196598360,3480,3480,3480,3480,3057
|
|
20241016,144300,185960000,3480,3480,3480,3480,0
|
|
20241016,144200,185960000,3480,3480,3480,3480,0
|
|
20241016,144100,185960000,3480,3480,3480,3480,0
|
|
20241016,144000,185960000,3480,3480,3480,3480,3
|
|
20241016,143900,185949560,3485,3485,3485,3485,0
|
|
20241016,143800,185949560,3485,3485,3485,3485,1
|
|
20241016,143700,185946075,3485,3485,3485,3485,0
|
|
20241016,143600,185946075,3485,3485,3485,3485,0
|
|
20241016,143500,185946075,3485,3485,3485,3485,10
|
|
20241016,143400,185911225,3485,3485,3485,3485,378
|
|
20241016,143300,184593895,3485,3485,3485,3485,2
|
|
20241016,143200,184586925,3485,3485,3485,3485,10
|
|
20241016,143100,184552075,3485,3480,3485,3480,1442
|
|
20241016,143000,179526905,3475,3475,3475,3475,0
|
|
20241016,142900,179526905,3475,3475,3475,3475,0
|
|
20241016,142800,179526905,3475,3480,3480,3475,212
|
|
20241016,142700,178789405,3480,3480,3480,3480,3059
|
|
20241016,142600,168144085,3485,3485,3485,3485,0
|
|
20241016,142500,168144085,3485,3485,3485,3485,10
|
|
20241016,142400,168109235,3485,3485,3485,3485,0
|
|
20241016,142300,168109235,3485,3485,3485,3485,0
|
|
20241016,142200,168109235,3485,3485,3485,3485,0
|
|
20241016,142100,168109235,3485,3480,3485,3480,11
|
|
20241016,142000,168070905,3485,3485,3485,3485,0
|
|
20241016,141900,168070905,3485,3485,3485,3485,861
|
|
20241016,141800,165070320,3485,3485,3485,3485,0
|
|
20241016,141700,165070320,3485,3485,3485,3485,0
|
|
20241016,141600,165070320,3485,3485,3485,3485,0
|
|
20241016,141500,165070320,3485,3485,3485,3485,36
|
|
20241016,141400,164944860,3485,3485,3485,3485,0
|
|
20241016,141300,164944860,3485,3485,3485,3485,0
|
|
20241016,141200,164944860,3485,3485,3485,3485,0
|
|
20241016,141100,164944860,3485,3485,3485,3485,1
|
|
20241016,141000,164941375,3485,3485,3485,3485,1
|
|
20241016,140900,164937890,3490,3485,3490,3485,39
|
|
20241016,140800,164801970,3485,3485,3485,3485,0
|
|
20241016,140700,164801970,3485,3485,3485,3485,1
|
|
20241016,140600,164798485,3490,3490,3490,3490,0
|
|
20241016,140500,164798485,3490,3485,3490,3485,242
|
|
20241016,140400,163955110,3485,3485,3485,3485,0
|
|
20241016,140300,163955110,3485,3485,3485,3485,0
|
|
20241016,140200,163955110,3485,3485,3485,3485,0
|
|
20241016,140100,163955110,3485,3485,3485,3485,92
|
|
20241016,140000,163634490,3485,3485,3485,3485,510
|
|
20241016,135900,161857140,3485,3485,3485,3485,0
|
|
20241016,135800,161857140,3485,3485,3485,3485,0
|
|
20241016,135700,161857140,3485,3485,3485,3485,19
|
|
20241016,135600,161790925,3485,3485,3485,3485,0
|
|
20241016,135500,161790925,3485,3485,3485,3485,0
|
|
20241016,135400,161790925,3485,3485,3485,3485,150
|
|
20241016,135300,161268175,3485,3490,3490,3485,17
|
|
20241016,135200,161208920,3490,3490,3490,3490,12
|
|
20241016,135100,161167040,3490,3490,3490,3490,0
|
|
20241016,135000,161167040,3490,3490,3490,3490,14
|
|
20241016,134900,161118180,3485,3485,3485,3485,0
|
|
20241016,134800,161118180,3485,3485,3485,3485,0
|
|
20241016,134700,161118180,3485,3485,3485,3485,0
|
|
20241016,134600,161118180,3485,3485,3485,3485,0
|
|
20241016,134500,161118180,3485,3485,3485,3485,0
|
|
20241016,134400,161118180,3485,3485,3485,3485,59
|
|
20241016,134300,160912565,3490,3490,3490,3490,0
|
|
20241016,134200,160912565,3490,3490,3490,3490,0
|
|
20241016,134100,160912565,3490,3490,3490,3490,0
|
|
20241016,134000,160912565,3490,3490,3490,3490,0
|
|
20241016,133900,160912565,3490,3490,3490,3490,0
|
|
20241016,133800,160912565,3490,3490,3490,3490,0
|
|
20241016,133700,160912565,3490,3490,3490,3490,0
|
|
20241016,133600,160912565,3490,3490,3490,3490,0
|
|
20241016,133500,160912565,3490,3490,3490,3490,400
|
|
20241016,133400,159516565,3490,3490,3490,3490,0
|
|
20241016,133300,159516565,3490,3490,3490,3490,20
|
|
20241016,133200,159446765,3490,3490,3490,3490,90
|
|
20241016,133100,159132665,3490,3490,3490,3490,40
|
|
20241016,133000,158993065,3485,3485,3485,3485,1
|
|
20241016,132900,158989580,3490,3490,3490,3490,0
|
|
20241016,132800,158989580,3490,3490,3490,3490,0
|
|
20241016,132700,158989580,3490,3490,3490,3490,266
|
|
20241016,132600,158061240,3485,3485,3485,3485,0
|
|
20241016,132500,158061240,3485,3485,3485,3485,0
|
|
20241016,132400,158061240,3485,3485,3485,3485,0
|
|
20241016,132300,158061240,3485,3485,3485,3485,0
|
|
20241016,132200,158061240,3485,3485,3485,3485,1
|
|
20241016,132100,158057755,3490,3490,3490,3490,0
|
|
20241016,132000,158057755,3490,3490,3490,3490,10
|
|
20241016,131900,158022855,3485,3485,3485,3485,36
|
|
20241016,131800,157897395,3490,3490,3490,3490,0
|
|
20241016,131700,157897395,3490,3490,3490,3490,1
|
|
20241016,131600,157893905,3485,3485,3485,3485,0
|
|
20241016,131500,157893905,3485,3485,3485,3485,20
|
|
20241016,131400,157824205,3485,3485,3485,3485,0
|
|
20241016,131300,157824205,3485,3485,3485,3485,1000
|
|
20241016,131200,154339205,3490,3490,3490,3490,0
|
|
20241016,131100,154339205,3490,3490,3490,3490,4
|
|
20241016,131000,154325245,3485,3485,3485,3485,0
|
|
20241016,130900,154325245,3485,3485,3485,3485,43
|
|
20241016,130800,154175390,3485,3485,3485,3485,0
|
|
20241016,130700,154175390,3485,3485,3485,3485,0
|
|
20241016,130600,154175390,3485,3485,3485,3485,39
|
|
20241016,130500,154039475,3490,3490,3490,3490,0
|
|
20241016,130400,154039475,3490,3490,3490,3490,0
|
|
20241016,130300,154039475,3490,3490,3490,3490,0
|
|
20241016,130200,154039475,3490,3490,3490,3490,0
|
|
20241016,130100,154039475,3490,3490,3490,3490,0
|
|
20241016,130000,154039475,3490,3490,3490,3490,0
|
|
20241016,125900,154039475,3490,3490,3490,3490,630
|
|
20241016,125800,151840775,3490,3490,3490,3490,30
|
|
20241016,125700,151736075,3490,3490,3490,3490,530
|
|
20241016,125600,149886375,3490,3490,3490,3490,296
|
|
20241016,125500,148853335,3490,3490,3490,3490,150
|
|
20241016,125400,148329835,3485,3485,3485,3485,43
|
|
20241016,125300,148179980,3485,3485,3485,3485,0
|
|
20241016,125200,148179980,3485,3485,3485,3485,0
|
|
20241016,125100,148179980,3485,3485,3485,3485,0
|
|
20241016,125000,148179980,3485,3485,3485,3485,0
|
|
20241016,124900,148179980,3485,3485,3485,3485,1
|
|
20241016,124800,148176495,3485,3485,3485,3485,0
|
|
20241016,124700,148176495,3485,3485,3485,3485,0
|
|
20241016,124600,148176495,3485,3485,3485,3485,0
|
|
20241016,124500,148176495,3485,3485,3485,3485,0
|
|
20241016,124400,148176495,3485,3485,3485,3485,1132
|
|
20241016,124300,144231475,3485,3485,3485,3485,1
|
|
20241016,124200,144227990,3485,3485,3485,3485,0
|
|
20241016,124100,144227990,3485,3485,3485,3485,0
|
|
20241016,124000,144227990,3485,3485,3485,3485,717
|
|
20241016,123900,141729245,3485,3485,3485,3485,0
|
|
20241016,123800,141729245,3485,3485,3485,3485,0
|
|
20241016,123700,141729245,3485,3485,3485,3485,0
|
|
20241016,123600,141729245,3485,3485,3485,3485,94
|
|
20241016,123500,141401655,3485,3485,3485,3485,0
|
|
20241016,123400,141401655,3485,3485,3485,3485,300
|
|
20241016,123300,140356155,3485,3485,3485,3485,200
|
|
20241016,123200,139659155,3485,3490,3490,3485,2060
|
|
20241016,123100,132479765,3485,3485,3485,3485,0
|
|
20241016,123000,132479765,3485,3485,3485,3485,0
|
|
20241016,122900,132479765,3485,3485,3485,3485,0
|
|
20241016,122800,132479765,3485,3485,3485,3485,0
|
|
20241016,122700,132479765,3485,3485,3485,3485,0
|
|
20241016,122600,132479765,3485,3485,3485,3485,0
|
|
20241016,122500,132479765,3485,3485,3485,3485,0
|
|
20241016,122400,132479765,3485,3485,3485,3485,0
|
|
20241016,122300,132479765,3485,3485,3485,3485,0
|
|
20241016,122200,132479765,3485,3485,3485,3485,0
|
|
20241016,122100,132479765,3485,3485,3485,3485,0
|
|
20241016,122000,132479765,3485,3485,3485,3485,0
|
|
20241016,121900,132479765,3485,3485,3485,3485,1
|
|
20241016,121800,132476280,3485,3485,3485,3485,0
|
|
20241016,121700,132476280,3485,3485,3485,3485,434
|
|
20241016,121600,130963790,3485,3485,3485,3485,0
|
|
20241016,121500,130963790,3485,3485,3485,3485,0
|
|
20241016,121400,130963790,3485,3485,3485,3485,0
|
|
20241016,121300,130963790,3485,3485,3485,3485,0
|
|
20241016,121200,130963790,3485,3485,3485,3485,0
|
|
20241016,121100,130963790,3485,3485,3485,3485,0
|
|
20241016,121000,130963790,3485,3485,3485,3485,13
|
|
20241016,120900,130918485,3485,3485,3485,3485,0
|
|
20241016,120800,130918485,3485,3485,3485,3485,0
|
|
20241016,120700,130918485,3485,3485,3485,3485,474
|
|
20241016,120600,129266595,3485,3485,3485,3485,0
|
|
20241016,120500,129266595,3485,3485,3485,3485,0
|
|
20241016,120400,129266595,3485,3485,3485,3485,0
|
|
20241016,120300,129266595,3485,3485,3485,3485,0
|
|
20241016,120200,129266595,3485,3480,3485,3480,704
|
|
20241016,120100,126814215,3485,3485,3485,3485,0
|
|
20241016,120000,126814215,3485,3485,3485,3485,0
|
|
20241016,115900,126814215,3485,3485,3485,3485,0
|
|
20241016,115800,126814215,3485,3485,3485,3485,0
|
|
20241016,115700,126814215,3485,3485,3485,3485,100
|
|
20241016,115600,126465715,3485,3485,3485,3485,0
|
|
20241016,115500,126465715,3485,3480,3485,3480,4
|
|
20241016,115400,126451790,3480,3480,3480,3480,17
|
|
20241016,115300,126392630,3480,3480,3480,3480,0
|
|
20241016,115200,126392630,3480,3480,3480,3480,0
|
|
20241016,115100,126392630,3480,3480,3480,3480,234
|
|
20241016,115000,125578310,3485,3485,3485,3485,1
|
|
20241016,114900,125574825,3480,3480,3480,3480,0
|
|
20241016,114800,125574825,3480,3480,3480,3480,0
|
|
20241016,114700,125574825,3480,3480,3480,3480,0
|
|
20241016,114600,125574825,3480,3480,3480,3480,0
|
|
20241016,114500,125574825,3480,3480,3480,3480,0
|
|
20241016,114400,125574825,3480,3480,3480,3480,0
|
|
20241016,114300,125574825,3480,3480,3480,3480,29
|
|
20241016,114200,125473905,3490,3490,3490,3490,0
|
|
20241016,114100,125473905,3490,3490,3490,3490,2
|
|
20241016,114000,125466925,3490,3490,3490,3490,5
|
|
20241016,113900,125449475,3490,3490,3490,3490,1
|
|
20241016,113800,125445985,3490,3490,3490,3490,1636
|
|
20241016,113700,119736345,3490,3485,3490,3485,1696
|
|
20241016,113600,113822350,3485,3485,3485,3485,0
|
|
20241016,113500,113822350,3485,3485,3485,3485,1
|
|
20241016,113400,113818865,3480,3480,3480,3480,0
|
|
20241016,113300,113818865,3480,3480,3480,3480,0
|
|
20241016,113200,113818865,3480,3480,3480,3480,0
|
|
20241016,113100,113818865,3480,3480,3480,3480,0
|
|
20241016,113000,113818865,3480,3480,3480,3480,0
|
|
20241016,112900,113818865,3480,3480,3480,3480,0
|
|
20241016,112800,113818865,3480,3480,3480,3480,0
|
|
20241016,112700,113818865,3480,3480,3480,3480,0
|
|
20241016,112600,113818865,3480,3480,3480,3480,0
|
|
20241016,112500,113818865,3480,3485,3485,3480,42
|
|
20241016,112400,113672690,3490,3490,3490,3490,0
|
|
20241016,112300,113672690,3490,3490,3490,3490,0
|
|
20241016,112200,113672690,3490,3490,3490,3490,0
|
|
20241016,112100,113672690,3490,3490,3490,3490,0
|
|
20241016,112000,113672690,3490,3490,3490,3490,0
|
|
20241016,111900,113672690,3490,3485,3490,3485,240
|
|
20241016,111800,112836280,3485,3485,3485,3485,1951
|
|
20241016,111700,106037045,3475,3475,3475,3475,535
|
|
20241016,111600,104177920,3480,3480,3480,3480,0
|
|
20241016,111500,104177920,3480,3480,3480,3480,0
|
|
20241016,111400,104177920,3480,3480,3480,3480,0
|
|
20241016,111300,104177920,3480,3480,3480,3480,0
|
|
20241016,111200,104177920,3480,3480,3480,3480,0
|
|
20241016,111100,104177920,3480,3480,3480,3480,119
|
|
20241016,111000,103763800,3480,3480,3480,3480,0
|
|
20241016,110900,103763800,3480,3480,3480,3480,0
|
|
20241016,110800,103763800,3480,3480,3480,3480,0
|
|
20241016,110700,103763800,3480,3480,3480,3480,0
|
|
20241016,110600,103763800,3480,3480,3480,3480,35
|
|
20241016,110500,103642000,3480,3480,3480,3480,0
|
|
20241016,110400,103642000,3480,3480,3480,3480,52
|
|
20241016,110300,103461040,3480,3480,3480,3480,0
|
|
20241016,110200,103461040,3480,3480,3480,3480,0
|
|
20241016,110100,103461040,3480,3480,3480,3480,0
|
|
20241016,110000,103461040,3480,3480,3480,3480,371
|
|
20241016,105900,102169960,3480,3480,3480,3480,35
|
|
20241016,105800,102048160,3480,3480,3480,3480,0
|
|
20241016,105700,102048160,3480,3480,3480,3480,0
|
|
20241016,105600,102048160,3480,3480,3480,3480,1
|
|
20241016,105500,102044680,3480,3480,3480,3480,0
|
|
20241016,105400,102044680,3480,3480,3480,3480,0
|
|
20241016,105300,102044680,3480,3480,3480,3480,35
|
|
20241016,105200,101922880,3480,3480,3480,3480,278
|
|
20241016,105100,100955440,3485,3485,3485,3485,0
|
|
20241016,105000,100955440,3485,3485,3485,3485,0
|
|
20241016,104900,100955440,3485,3485,3485,3485,0
|
|
20241016,104800,100955440,3485,3485,3485,3485,0
|
|
20241016,104700,100955440,3485,3485,3485,3485,0
|
|
20241016,104600,100955440,3485,3485,3485,3485,2
|
|
20241016,104500,100948470,3480,3480,3480,3480,0
|
|
20241016,104400,100948470,3480,3480,3480,3480,42
|
|
20241016,104300,100802310,3475,3475,3475,3475,34
|
|
20241016,104200,100684160,3475,3475,3475,3475,2
|
|
20241016,104100,100677210,3475,3475,3475,3475,116
|
|
20241016,104000,100274110,3475,3475,3475,3475,25
|
|
20241016,103900,100187235,3475,3475,3475,3475,1593
|
|
20241016,103800,94651560,3475,3475,3475,3475,0
|
|
20241016,103700,94651560,3475,3475,3475,3475,0
|
|
20241016,103600,94651560,3475,3475,3475,3475,0
|
|
20241016,103500,94651560,3475,3475,3475,3475,0
|
|
20241016,103400,94651560,3475,3475,3475,3475,0
|
|
20241016,103300,94651560,3475,3475,3475,3475,500
|
|
20241016,103200,92914060,3475,3475,3475,3475,280
|
|
20241016,103100,91941060,3475,3475,3475,3475,4
|
|
20241016,103000,91927160,3475,3480,3480,3475,5
|
|
20241016,102900,91909770,3480,3480,3480,3480,0
|
|
20241016,102800,91909770,3480,3480,3480,3480,0
|
|
20241016,102700,91909770,3480,3480,3480,3480,265
|
|
20241016,102600,90987570,3480,3480,3480,3480,2
|
|
20241016,102500,90980610,3480,3480,3480,3480,18
|
|
20241016,102400,90917970,3475,3475,3475,3475,0
|
|
20241016,102300,90917970,3475,3475,3475,3475,0
|
|
20241016,102200,90917970,3475,3475,3475,3475,0
|
|
20241016,102100,90917970,3475,3475,3475,3475,0
|
|
20241016,102000,90917970,3475,3475,3475,3475,0
|
|
20241016,101900,90917970,3475,3475,3475,3475,0
|
|
20241016,101800,90917970,3475,3480,3480,3475,190
|
|
20241016,101700,90257150,3480,3480,3480,3480,0
|
|
20241016,101600,90257150,3480,3480,3480,3480,0
|
|
20241016,101500,90257150,3480,3480,3480,3480,0
|
|
20241016,101400,90257150,3480,3480,3480,3480,5
|
|
20241016,101300,90239750,3485,3485,3485,3485,0
|
|
20241016,101200,90239750,3485,3485,3485,3485,0
|
|
20241016,101100,90239750,3485,3485,3485,3485,0
|
|
20241016,101000,90239750,3485,3485,3485,3485,3
|
|
20241016,100900,90229295,3485,3485,3485,3485,0
|
|
20241016,100800,90229295,3485,3485,3485,3485,2
|
|
20241016,100700,90222325,3490,3485,3490,3485,873
|
|
20241016,100600,87179905,3485,3475,3485,3475,54
|
|
20241016,100500,86992225,3475,3475,3475,3475,0
|
|
20241016,100400,86992225,3475,3475,3475,3475,0
|
|
20241016,100300,86992225,3475,3485,3485,3475,6
|
|
20241016,100200,86971355,3475,3475,3475,3475,0
|
|
20241016,100100,86971355,3475,3475,3475,3475,0
|
|
20241016,100000,86971355,3475,3475,3475,3475,0
|
|
20241016,095900,86971355,3475,3475,3475,3475,0
|
|
20241016,095800,86971355,3475,3480,3480,3475,2
|
|
20241016,095700,86964400,3485,3485,3485,3485,0
|
|
20241016,095600,86964400,3485,3485,3485,3485,0
|
|
20241016,095500,86964400,3485,3485,3485,3485,0
|
|
20241016,095400,86964400,3485,3485,3485,3485,0
|
|
20241016,095300,86964400,3485,3485,3485,3485,0
|
|
20241016,095200,86964400,3485,3480,3485,3475,1258
|
|
20241016,095100,82592630,3480,3480,3480,3480,5242
|
|
20241016,095000,64350470,3485,3485,3485,3485,0
|
|
20241016,094900,64350470,3485,3485,3485,3485,401
|
|
20241016,094800,62952985,3490,3490,3490,3490,1
|
|
20241016,094700,62949495,3490,3490,3490,3490,35
|
|
20241016,094600,62827345,3490,3485,3490,3485,40
|
|
20241016,094500,62687940,3485,3485,3485,3485,20
|
|
20241016,094400,62618240,3490,3490,3490,3490,1
|
|
20241016,094300,62614750,3485,3485,3495,3485,11
|
|
20241016,094200,62576405,3495,3495,3495,3495,1
|
|
20241016,094100,62572910,3495,3495,3495,3485,5661
|
|
20241016,094000,42843615,3495,3490,3495,3490,1552
|
|
20241016,093900,37427110,3485,3480,3490,3480,2972
|
|
20241016,093800,27079320,3480,3480,3480,3480,0
|
|
20241016,093700,27079320,3480,3480,3480,3480,50
|
|
20241016,093600,26905320,3480,3480,3480,3480,0
|
|
20241016,093500,26905320,3480,3475,3480,3475,157
|
|
20241016,093400,26359665,3475,3475,3475,3475,321
|
|
20241016,093300,25244190,3470,3470,3470,3470,574
|
|
20241016,093200,23252410,3475,3475,3475,3475,0
|
|
20241016,093100,23252410,3475,3475,3475,3475,0
|
|
20241016,093000,23252410,3475,3475,3475,3475,575
|
|
20241016,092900,21254285,3475,3475,3475,3475,0
|
|
20241016,092800,21254285,3475,3475,3475,3475,651
|
|
20241016,092700,18992060,3475,3470,3475,3470,22
|
|
20241016,092600,18915710,3475,3475,3475,3475,0
|
|
20241016,092500,18915710,3475,3475,3475,3475,4
|
|
20241016,092400,18901810,3470,3470,3470,3470,40
|
|
20241016,092300,18763010,3470,3465,3470,3465,322
|
|
20241016,092200,17647275,3470,3470,3470,3470,17
|
|
20241016,092100,17588285,3470,3470,3470,3470,0
|
|
20241016,092000,17588285,3470,3470,3470,3470,0
|
|
20241016,091900,17588285,3470,3470,3470,3470,40
|
|
20241016,091800,17449485,3470,3470,3470,3470,1
|
|
20241016,091700,17446015,3470,3470,3470,3470,300
|
|
20241016,091600,16405015,3470,3470,3470,3470,0
|
|
20241016,091500,16405015,3470,3470,3470,3470,36
|
|
20241016,091400,16280095,3470,3470,3470,3470,0
|
|
20241016,091300,16280095,3470,3470,3470,3470,0
|
|
20241016,091200,16280095,3470,3470,3470,3465,126
|
|
20241016,091100,15843375,3470,3470,3470,3470,20
|
|
20241016,091000,15773975,3475,3475,3475,3475,0
|
|
20241016,090900,15773975,3475,3475,3475,3475,1
|
|
20241016,090800,15770500,3475,3475,3475,3475,54
|
|
20241016,090700,15582850,3475,3475,3475,3475,2140
|
|
20241016,090600,8146350,3475,3475,3475,3475,0
|
|
20241016,090500,8146350,3475,3475,3475,3475,0
|
|
20241016,090400,8146350,3475,3475,3475,3475,0
|
|
20241016,090300,8146350,3475,3475,3475,3475,140
|
|
20241016,090200,7659850,3460,3460,3460,3460,0
|
|
20241016,090100,7659850,3460,3470,3470,3460,2080
|
|
20241016,090000,462175,3475,3475,3475,3475,133
|