633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,193000,500944950,4950,4950,4950,4950,183
|
|
20241015,192900,500944950,4950,4950,4950,4950,0
|
|
20241015,192800,500944950,4950,4950,4950,4950,0
|
|
20241015,192700,500944950,4950,4950,4950,4950,0
|
|
20241015,192600,500944950,4950,4950,4950,4950,0
|
|
20241015,192500,500944950,4950,4950,4950,4950,0
|
|
20241015,192400,500944950,4950,4950,4950,4950,0
|
|
20241015,192300,500944950,4950,4950,4950,4950,0
|
|
20241015,192200,500944950,4950,4950,4950,4950,0
|
|
20241015,192100,500944950,4950,4950,4950,4950,0
|
|
20241015,192000,500944950,4950,4950,4950,4950,0
|
|
20241015,191900,500944950,4950,4950,4950,4950,0
|
|
20241015,191800,500944950,4950,4950,4950,4950,0
|
|
20241015,191700,500944950,4950,4950,4950,4950,0
|
|
20241015,191600,500944950,4950,4950,4950,4950,0
|
|
20241015,191500,500944950,4950,4950,4950,4950,0
|
|
20241015,191400,500944950,4950,4950,4950,4950,0
|
|
20241015,191300,500944950,4950,4950,4950,4950,0
|
|
20241015,191200,500944950,4950,4950,4950,4950,0
|
|
20241015,191100,500944950,4950,4950,4950,4950,0
|
|
20241015,191000,500944950,4950,4950,4950,4950,0
|
|
20241015,190900,500944950,4950,4950,4950,4950,0
|
|
20241015,190800,500944950,4950,4950,4950,4950,0
|
|
20241015,190700,500944950,4950,4950,4950,4950,0
|
|
20241015,190600,500944950,4950,4950,4950,4950,0
|
|
20241015,190500,500944950,4950,4950,4950,4950,0
|
|
20241015,190400,500944950,4950,4950,4950,4950,0
|
|
20241015,190300,500944950,4950,4950,4950,4950,0
|
|
20241015,190200,500944950,4950,4950,4950,4950,0
|
|
20241015,190100,500944950,4950,4950,4950,4950,0
|
|
20241015,190000,500944950,4950,4950,4950,4950,183
|
|
20241015,185900,500944950,4950,4950,4950,4950,0
|
|
20241015,185800,500944950,4950,4950,4950,4950,0
|
|
20241015,185700,500944950,4950,4950,4950,4950,0
|
|
20241015,185600,500944950,4950,4950,4950,4950,0
|
|
20241015,185500,500944950,4950,4950,4950,4950,0
|
|
20241015,185400,500944950,4950,4950,4950,4950,0
|
|
20241015,185300,500944950,4950,4950,4950,4950,0
|
|
20241015,185200,500944950,4950,4950,4950,4950,0
|
|
20241015,185100,500944950,4950,4950,4950,4950,0
|
|
20241015,185000,500944950,4950,4950,4950,4950,0
|
|
20241015,184900,500944950,4950,4950,4950,4950,0
|
|
20241015,184800,500944950,4950,4950,4950,4950,0
|
|
20241015,184700,500944950,4950,4950,4950,4950,0
|
|
20241015,184600,500944950,4950,4950,4950,4950,0
|
|
20241015,184500,500944950,4950,4950,4950,4950,0
|
|
20241015,184400,500944950,4950,4950,4950,4950,0
|
|
20241015,184300,500944950,4950,4950,4950,4950,0
|
|
20241015,184200,500944950,4950,4950,4950,4950,0
|
|
20241015,184100,500944950,4950,4950,4950,4950,0
|
|
20241015,184000,500944950,4950,4950,4950,4950,0
|
|
20241015,183900,500944950,4950,4950,4950,4950,0
|
|
20241015,183800,500944950,4950,4950,4950,4950,0
|
|
20241015,183700,500944950,4950,4950,4950,4950,0
|
|
20241015,183600,500944950,4950,4950,4950,4950,0
|
|
20241015,183500,500944950,4950,4950,4950,4950,0
|
|
20241015,183400,500944950,4950,4950,4950,4950,0
|
|
20241015,183300,500944950,4950,4950,4950,4950,0
|
|
20241015,183200,500944950,4950,4950,4950,4950,0
|
|
20241015,183100,500944950,4950,4950,4950,4950,0
|
|
20241015,183000,500944950,4950,4950,4950,4950,183
|
|
20241015,182900,500944950,4950,4950,4950,4950,0
|
|
20241015,182800,500944950,4950,4950,4950,4950,0
|
|
20241015,182700,500944950,4950,4950,4950,4950,0
|
|
20241015,182600,500944950,4950,4950,4950,4950,0
|
|
20241015,182500,500944950,4950,4950,4950,4950,0
|
|
20241015,182400,500944950,4950,4950,4950,4950,0
|
|
20241015,182300,500944950,4950,4950,4950,4950,0
|
|
20241015,182200,500944950,4950,4950,4950,4950,0
|
|
20241015,182100,500944950,4950,4950,4950,4950,0
|
|
20241015,182000,500944950,4950,4950,4950,4950,0
|
|
20241015,181900,500944950,4950,4950,4950,4950,0
|
|
20241015,181800,500944950,4950,4950,4950,4950,0
|
|
20241015,181700,500944950,4950,4950,4950,4950,0
|
|
20241015,181600,500944950,4950,4950,4950,4950,0
|
|
20241015,181500,500944950,4950,4950,4950,4950,0
|
|
20241015,181400,500944950,4950,4950,4950,4950,0
|
|
20241015,181300,500944950,4950,4950,4950,4950,0
|
|
20241015,181200,500944950,4950,4950,4950,4950,0
|
|
20241015,181100,500944950,4950,4950,4950,4950,0
|
|
20241015,181000,500944950,4950,4950,4950,4950,0
|
|
20241015,180900,500944950,4950,4950,4950,4950,0
|
|
20241015,180800,500944950,4950,4950,4950,4950,0
|
|
20241015,180700,500944950,4950,4950,4950,4950,0
|
|
20241015,180600,500944950,4950,4950,4950,4950,0
|
|
20241015,180500,500944950,4950,4950,4950,4950,0
|
|
20241015,180400,500944950,4950,4950,4950,4950,0
|
|
20241015,180300,500944950,4950,4950,4950,4950,0
|
|
20241015,180200,500944950,4950,4950,4950,4950,0
|
|
20241015,180100,500944950,4950,4950,4950,4950,0
|
|
20241015,180000,500944950,4950,4950,4950,4950,183
|
|
20241015,175900,500944950,4950,4950,4950,4950,0
|
|
20241015,175800,500944950,4950,4950,4950,4950,0
|
|
20241015,175700,500944950,4950,4950,4950,4950,0
|
|
20241015,175600,500944950,4950,4950,4950,4950,0
|
|
20241015,175500,500944950,4950,4950,4950,4950,0
|
|
20241015,175400,500944950,4950,4950,4950,4950,0
|
|
20241015,175300,500944950,4950,4950,4950,4950,0
|
|
20241015,175200,500944950,4950,4950,4950,4950,0
|
|
20241015,175100,500944950,4950,4950,4950,4950,0
|
|
20241015,175000,500944950,4950,4950,4950,4950,0
|
|
20241015,174900,500944950,4950,4950,4950,4950,0
|
|
20241015,174800,500944950,4950,4950,4950,4950,0
|
|
20241015,174700,500944950,4950,4950,4950,4950,0
|
|
20241015,174600,500944950,4950,4950,4950,4950,0
|
|
20241015,174500,500944950,4950,4950,4950,4950,0
|
|
20241015,174400,500944950,4950,4950,4950,4950,0
|
|
20241015,174300,500944950,4950,4950,4950,4950,0
|
|
20241015,174200,500944950,4950,4950,4950,4950,0
|
|
20241015,174100,500944950,4950,4950,4950,4950,0
|
|
20241015,174000,500944950,4950,4950,4950,4950,0
|
|
20241015,173900,500944950,4950,4950,4950,4950,0
|
|
20241015,173800,500944950,4950,4950,4950,4950,0
|
|
20241015,173700,500944950,4950,4950,4950,4950,0
|
|
20241015,173600,500944950,4950,4950,4950,4950,0
|
|
20241015,173500,500944950,4950,4950,4950,4950,0
|
|
20241015,173400,500944950,4950,4950,4950,4950,0
|
|
20241015,173300,500944950,4950,4950,4950,4950,0
|
|
20241015,173200,500944950,4950,4950,4950,4950,0
|
|
20241015,173100,500944950,4950,4950,4950,4950,0
|
|
20241015,173000,500944950,4950,4950,4950,4950,183
|
|
20241015,172900,500944950,4950,4950,4950,4950,0
|
|
20241015,172800,500944950,4950,4950,4950,4950,0
|
|
20241015,172700,500944950,4950,4950,4950,4950,0
|
|
20241015,172600,500944950,4950,4950,4950,4950,0
|
|
20241015,172500,500944950,4950,4950,4950,4950,0
|
|
20241015,172400,500944950,4950,4950,4950,4950,0
|
|
20241015,172300,500944950,4950,4950,4950,4950,0
|
|
20241015,172200,500944950,4950,4950,4950,4950,0
|
|
20241015,172100,500944950,4950,4950,4950,4950,0
|
|
20241015,172000,500944950,4950,4950,4950,4950,0
|
|
20241015,171900,500944950,4950,4950,4950,4950,0
|
|
20241015,171800,500944950,4950,4950,4950,4950,0
|
|
20241015,171700,500944950,4950,4950,4950,4950,0
|
|
20241015,171600,500944950,4950,4950,4950,4950,0
|
|
20241015,171500,500944950,4950,4950,4950,4950,0
|
|
20241015,171400,500944950,4950,4950,4950,4950,0
|
|
20241015,171300,500944950,4950,4950,4950,4950,0
|
|
20241015,171200,500944950,4950,4950,4950,4950,0
|
|
20241015,171100,500944950,4950,4950,4950,4950,0
|
|
20241015,171000,500944950,4950,4950,4950,4950,0
|
|
20241015,170900,500944950,4950,4950,4950,4950,0
|
|
20241015,170800,500944950,4950,4950,4950,4950,0
|
|
20241015,170700,500944950,4950,4950,4950,4950,0
|
|
20241015,170600,500944950,4950,4950,4950,4950,0
|
|
20241015,170500,500944950,4950,4950,4950,4950,0
|
|
20241015,170400,500944950,4950,4950,4950,4950,0
|
|
20241015,170300,500944950,4950,4950,4950,4950,0
|
|
20241015,170200,500944950,4950,4950,4950,4950,0
|
|
20241015,170100,500944950,4950,4950,4950,4950,0
|
|
20241015,170000,500944950,4950,4950,4950,4950,183
|
|
20241015,165900,500944950,4950,4950,4950,4950,0
|
|
20241015,165800,500944950,4950,4950,4950,4950,0
|
|
20241015,165700,500944950,4950,4950,4950,4950,0
|
|
20241015,165600,500944950,4950,4950,4950,4950,0
|
|
20241015,165500,500944950,4950,4950,4950,4950,0
|
|
20241015,165400,500944950,4950,4950,4950,4950,0
|
|
20241015,165300,500944950,4950,4950,4950,4950,0
|
|
20241015,165200,500944950,4950,4950,4950,4950,0
|
|
20241015,165100,500944950,4950,4950,4950,4950,0
|
|
20241015,165000,500944950,4950,4950,4950,4950,0
|
|
20241015,164900,500944950,4950,4950,4950,4950,0
|
|
20241015,164800,500944950,4950,4950,4950,4950,0
|
|
20241015,164700,500944950,4950,4950,4950,4950,0
|
|
20241015,164600,500944950,4950,4950,4950,4950,0
|
|
20241015,164500,500944950,4950,4950,4950,4950,0
|
|
20241015,164400,500944950,4950,4950,4950,4950,0
|
|
20241015,164300,500944950,4950,4950,4950,4950,0
|
|
20241015,164200,500944950,4950,4950,4950,4950,0
|
|
20241015,164100,500944950,4950,4950,4950,4950,0
|
|
20241015,164000,500944950,4950,4950,4950,4950,0
|
|
20241015,163900,500944950,4950,4950,4950,4950,0
|
|
20241015,163800,500944950,4950,4950,4950,4950,0
|
|
20241015,163700,500944950,4950,4950,4950,4950,0
|
|
20241015,163600,500944950,4950,4950,4950,4950,0
|
|
20241015,163500,500944950,4950,4950,4950,4950,0
|
|
20241015,163400,500944950,4950,4950,4950,4950,0
|
|
20241015,163300,500944950,4950,4950,4950,4950,0
|
|
20241015,163200,500944950,4950,4950,4950,4950,0
|
|
20241015,163100,500944950,4950,4950,4950,4950,0
|
|
20241015,163000,500944950,4950,4950,4950,4950,183
|
|
20241015,162900,500944950,4950,4950,4950,4950,0
|
|
20241015,162800,500944950,4950,4950,4950,4950,0
|
|
20241015,162700,500944950,4950,4950,4950,4950,0
|
|
20241015,162600,500944950,4950,4950,4950,4950,0
|
|
20241015,162500,500944950,4950,4950,4950,4950,0
|
|
20241015,162400,500944950,4950,4950,4950,4950,0
|
|
20241015,162300,500944950,4950,4950,4950,4950,0
|
|
20241015,162200,500944950,4950,4950,4950,4950,0
|
|
20241015,162100,500944950,4950,4950,4950,4950,0
|
|
20241015,162000,500944950,4950,4950,4950,4950,0
|
|
20241015,161900,500944950,4950,4950,4950,4950,0
|
|
20241015,161800,500944950,4950,4950,4950,4950,0
|
|
20241015,161700,500944950,4950,4950,4950,4950,0
|
|
20241015,161600,500944950,4950,4950,4950,4950,0
|
|
20241015,161500,500944950,4950,4950,4950,4950,0
|
|
20241015,161400,500944950,4950,4950,4950,4950,0
|
|
20241015,161300,500944950,4950,4950,4950,4950,0
|
|
20241015,161200,500944950,4950,4950,4950,4950,0
|
|
20241015,161100,500944950,4950,4950,4950,4950,0
|
|
20241015,161000,500944950,4950,4950,4950,4950,0
|
|
20241015,160900,500944950,4950,4950,4950,4950,0
|
|
20241015,160800,500944950,4950,4950,4950,4950,0
|
|
20241015,160700,500944950,4950,4950,4950,4950,0
|
|
20241015,160600,500944950,4950,4950,4950,4950,0
|
|
20241015,160500,500944950,4950,4950,4950,4950,0
|
|
20241015,160400,500944950,4950,4950,4950,4950,0
|
|
20241015,160300,500944950,4950,4950,4950,4950,0
|
|
20241015,160200,500944950,4950,4950,4950,4950,0
|
|
20241015,160100,500944950,4950,4950,4950,4950,0
|
|
20241015,160000,500944950,4950,4950,4950,4950,183
|
|
20241015,155900,500944950,4950,4950,4950,4950,0
|
|
20241015,155800,500944950,4950,4950,4950,4950,0
|
|
20241015,155700,500944950,4950,4950,4950,4950,0
|
|
20241015,155600,500944950,4950,4950,4950,4950,0
|
|
20241015,155500,500944950,4950,4950,4950,4950,0
|
|
20241015,155400,500944950,4950,4950,4950,4950,0
|
|
20241015,155300,500944950,4950,4950,4950,4950,0
|
|
20241015,155200,500944950,4950,4950,4950,4950,0
|
|
20241015,155100,500944950,4950,4950,4950,4950,0
|
|
20241015,155000,500944950,4950,4950,4950,4950,0
|
|
20241015,154900,500944950,4950,4950,4950,4950,0
|
|
20241015,154800,500944950,4950,4950,4950,4950,0
|
|
20241015,154700,500944950,4950,4950,4950,4950,0
|
|
20241015,154600,500944950,4950,4950,4950,4950,0
|
|
20241015,154500,500944950,4950,4950,4950,4950,0
|
|
20241015,154400,500944950,4950,4950,4950,4950,0
|
|
20241015,154300,500944950,4950,4950,4950,4950,0
|
|
20241015,154200,500944950,4950,4950,4950,4950,0
|
|
20241015,154100,500944950,4950,4950,4950,4950,0
|
|
20241015,154000,500944950,4950,4950,4950,4950,0
|
|
20241015,153900,500944950,4950,4950,4950,4950,0
|
|
20241015,153800,500944950,4950,4950,4950,4950,0
|
|
20241015,153700,500944950,4950,4950,4950,4950,0
|
|
20241015,153600,500944950,4950,4950,4950,4950,0
|
|
20241015,153500,500944950,4950,4950,4950,4950,0
|
|
20241015,153400,500944950,4950,4950,4950,4950,0
|
|
20241015,153300,500944950,4950,4950,4950,4950,0
|
|
20241015,153200,500944950,4950,4950,4950,4950,0
|
|
20241015,153100,500944950,4950,4950,4950,4950,0
|
|
20241015,153000,500944950,4950,4950,4950,4950,366
|
|
20241015,152900,500039100,4935,4935,4935,4935,0
|
|
20241015,152800,500039100,4935,4935,4935,4935,0
|
|
20241015,152700,500039100,4935,4935,4935,4935,0
|
|
20241015,152600,500039100,4935,4935,4935,4935,0
|
|
20241015,152500,500039100,4935,4935,4935,4935,0
|
|
20241015,152400,500039100,4935,4935,4935,4935,0
|
|
20241015,152300,500039100,4935,4935,4935,4935,0
|
|
20241015,152200,500039100,4935,4935,4935,4935,0
|
|
20241015,152100,500039100,4935,4935,4935,4935,0
|
|
20241015,152000,500039100,4935,4935,4935,4935,0
|
|
20241015,151900,500039100,4935,4950,4960,4935,380
|
|
20241015,151800,498161690,4960,4945,4960,4945,314
|
|
20241015,151700,496608945,4950,4950,4950,4950,66
|
|
20241015,151600,496282245,4955,4955,4955,4955,104
|
|
20241015,151500,495766925,4960,4960,4960,4960,43
|
|
20241015,151400,495553645,4960,4960,4960,4960,4
|
|
20241015,151300,495533805,4960,4960,4960,4960,11
|
|
20241015,151200,495479245,4955,4960,4960,4955,284
|
|
20241015,151100,494070775,4960,4955,4960,4955,93
|
|
20241015,151000,493609910,4955,4955,4955,4955,21
|
|
20241015,150900,493505855,4950,4955,4955,4950,220
|
|
20241015,150800,492416755,4955,4950,4955,4950,3
|
|
20241015,150700,492401900,4950,4950,4950,4950,300
|
|
20241015,150600,490916900,4950,4940,4950,4935,1797
|
|
20241015,150500,482036370,4945,4945,4945,4945,0
|
|
20241015,150400,482036370,4945,4945,4945,4945,78
|
|
20241015,150300,481650660,4945,4945,4945,4945,11
|
|
20241015,150200,481596265,4950,4950,4950,4950,15
|
|
20241015,150100,481522015,4945,4945,4945,4945,52
|
|
20241015,150000,481264875,4945,4945,4945,4945,60
|
|
20241015,145900,480968175,4950,4950,4950,4950,0
|
|
20241015,145800,480968175,4950,4950,4950,4945,45
|
|
20241015,145700,480745640,4945,4945,4945,4945,462
|
|
20241015,145600,478461050,4945,4945,4945,4945,0
|
|
20241015,145500,478461050,4945,4945,4945,4945,1
|
|
20241015,145400,478456105,4945,4945,4945,4945,5
|
|
20241015,145300,478431380,4945,4945,4945,4945,1
|
|
20241015,145200,478426435,4940,4945,4945,4940,15
|
|
20241015,145100,478352330,4945,4945,4945,4945,0
|
|
20241015,145000,478352330,4945,4945,4945,4945,1
|
|
20241015,144900,478347385,4935,4945,4945,4935,175
|
|
20241015,144800,477482240,4945,4945,4945,4945,0
|
|
20241015,144700,477482240,4945,4945,4945,4945,22
|
|
20241015,144600,477373450,4945,4945,4945,4945,30
|
|
20241015,144500,477225100,4945,4940,4945,4940,361
|
|
20241015,144400,475440755,4940,4940,4940,4940,50
|
|
20241015,144300,475193755,4940,4940,4940,4940,20
|
|
20241015,144200,475094955,4940,4940,4940,4940,44
|
|
20241015,144100,474877595,4945,4940,4945,4940,203
|
|
20241015,144000,473874765,4945,4945,4945,4945,1
|
|
20241015,143900,473869820,4945,4945,4945,4945,1
|
|
20241015,143800,473864875,4940,4940,4940,4940,481
|
|
20241015,143700,471488735,4945,4945,4945,4940,106
|
|
20241015,143600,470965080,4940,4940,4940,4940,219
|
|
20241015,143500,469883220,4940,4925,4940,4925,104
|
|
20241015,143400,469370990,4945,4940,4945,4940,915
|
|
20241015,143300,464850860,4940,4940,4940,4940,1
|
|
20241015,143200,464845920,4925,4925,4925,4925,642
|
|
20241015,143100,461684070,4930,4940,4940,4925,4278
|
|
20241015,143000,440598215,4935,4945,4945,4935,146
|
|
20241015,142900,439877645,4955,4955,4955,4955,0
|
|
20241015,142800,439877645,4955,4955,4955,4955,0
|
|
20241015,142700,439877645,4955,4945,4955,4945,338
|
|
20241015,142600,438204905,4950,4950,4950,4950,0
|
|
20241015,142500,438204905,4950,4935,4950,4935,21
|
|
20241015,142400,438101105,4940,4935,4940,4935,433
|
|
20241015,142300,435962420,4935,4930,4935,4925,1777
|
|
20241015,142200,427201060,4935,4925,4935,4925,294
|
|
20241015,142100,425752030,4930,4945,4945,4920,1644
|
|
20241015,142000,417644075,4945,4950,4950,4945,5095
|
|
20241015,141900,392431850,4955,4955,4955,4955,0
|
|
20241015,141800,392431850,4955,4955,4955,4955,41
|
|
20241015,141700,392228695,4955,4955,4955,4955,200
|
|
20241015,141600,391237695,4960,4960,4960,4960,1
|
|
20241015,141500,391232735,4950,4955,4955,4950,900
|
|
20241015,141400,386776580,4960,4960,4960,4960,0
|
|
20241015,141300,386776580,4960,4960,4960,4960,0
|
|
20241015,141200,386776580,4960,4960,4960,4960,0
|
|
20241015,141100,386776580,4960,4960,4960,4960,600
|
|
20241015,141000,383800580,4960,4955,4960,4955,6
|
|
20241015,140900,383770845,4960,4960,4960,4960,10
|
|
20241015,140800,383721245,4955,4960,4960,4955,45
|
|
20241015,140700,383498115,4950,4955,4955,4950,1344
|
|
20241015,140600,376845295,4960,4960,4960,4960,0
|
|
20241015,140500,376845295,4960,4960,4960,4960,0
|
|
20241015,140400,376845295,4960,4960,4960,4960,6
|
|
20241015,140300,376815535,4960,4960,4960,4960,0
|
|
20241015,140200,376815535,4960,4960,4960,4960,0
|
|
20241015,140100,376815535,4960,4960,4960,4960,0
|
|
20241015,140000,376815535,4960,4960,4960,4960,0
|
|
20241015,135900,376815535,4960,4960,4960,4960,1
|
|
20241015,135800,376810575,4960,4960,4960,4960,1
|
|
20241015,135700,376805615,4960,4960,4960,4960,0
|
|
20241015,135600,376805615,4960,4950,4960,4950,57
|
|
20241015,135500,376523305,4960,4955,4960,4950,9915
|
|
20241015,135400,327443375,4960,4960,4960,4960,1
|
|
20241015,135300,327438415,4955,4960,4960,4955,1120
|
|
20241015,135200,321888790,4960,4960,4960,4960,1
|
|
20241015,135100,321883830,4955,4955,4955,4955,25
|
|
20241015,135000,321759955,4955,4955,4955,4955,130
|
|
20241015,134900,321115805,4960,4960,4960,4955,217
|
|
20241015,134800,320040540,4960,4965,4965,4960,5
|
|
20241015,134700,320015735,4960,4955,4965,4950,3460
|
|
20241015,134600,302872280,4955,4965,4965,4955,1082
|
|
20241015,134500,297510830,4965,4960,4965,4960,7
|
|
20241015,134400,297476090,4965,4960,4965,4955,385
|
|
20241015,134300,295566765,4960,4960,4960,4960,14
|
|
20241015,134200,295497325,4955,4955,4955,4955,58
|
|
20241015,134100,295209935,4955,4960,4960,4955,44
|
|
20241015,134000,294991910,4955,4955,4955,4955,99
|
|
20241015,133900,294501365,4955,4960,4965,4955,3295
|
|
20241015,133800,278167015,4965,4970,4970,4960,1202
|
|
20241015,133700,272205080,4960,4970,4970,4960,4036
|
|
20241015,133600,252155745,4975,4975,4975,4975,21
|
|
20241015,133500,252051270,4975,4980,4980,4975,469
|
|
20241015,133400,249717945,4980,4975,4990,4975,41
|
|
20241015,133300,249513905,4990,4975,4990,4975,162
|
|
20241015,133200,248707940,4975,4975,4975,4975,1
|
|
20241015,133100,248702965,4975,4975,4975,4970,37
|
|
20241015,133000,248518925,4975,4975,4975,4975,10
|
|
20241015,132900,248469175,4975,4975,4975,4975,30
|
|
20241015,132800,248319925,4975,4990,4990,4975,1769
|
|
20241015,132700,239518540,4980,4985,4985,4980,85
|
|
20241015,132600,239095185,4985,4985,4985,4985,0
|
|
20241015,132500,239095185,4985,4985,4985,4985,14
|
|
20241015,132400,239025395,4990,4990,4990,4990,0
|
|
20241015,132300,239025395,4990,4980,4990,4980,3
|
|
20241015,132200,239010445,4990,4990,4990,4990,0
|
|
20241015,132100,239010445,4990,4990,4990,4990,0
|
|
20241015,132000,239010445,4990,4990,4990,4990,6
|
|
20241015,131900,238980505,4990,4990,4990,4990,0
|
|
20241015,131800,238980505,4990,4990,4990,4990,0
|
|
20241015,131700,238980505,4990,4990,4990,4990,0
|
|
20241015,131600,238980505,4990,4990,4990,4990,0
|
|
20241015,131500,238980505,4990,4990,4990,4990,1
|
|
20241015,131400,238975515,4980,4980,4980,4980,0
|
|
20241015,131300,238975515,4980,4980,4980,4980,0
|
|
20241015,131200,238975515,4980,4980,4980,4980,0
|
|
20241015,131100,238975515,4980,4980,4980,4980,1
|
|
20241015,131000,238970535,4980,4980,4980,4980,0
|
|
20241015,130900,238970535,4980,4980,4980,4980,0
|
|
20241015,130800,238970535,4980,4980,4980,4980,226
|
|
20241015,130700,237845055,4980,4980,4980,4980,300
|
|
20241015,130600,236351055,4985,4985,4985,4980,31
|
|
20241015,130500,236196620,4985,4980,4990,4980,1101
|
|
20241015,130400,230713130,4990,4990,4990,4990,104
|
|
20241015,130300,230194170,4990,4990,4990,4990,0
|
|
20241015,130200,230194170,4990,4990,4990,4990,0
|
|
20241015,130100,230194170,4990,4990,4990,4990,0
|
|
20241015,130000,230194170,4990,4990,4990,4990,0
|
|
20241015,125900,230194170,4990,4990,4990,4990,0
|
|
20241015,125800,230194170,4990,4990,4990,4990,17
|
|
20241015,125700,230109340,4980,4980,4980,4980,197
|
|
20241015,125600,229128280,4980,4980,4980,4980,1
|
|
20241015,125500,229123300,4980,4980,4980,4980,50
|
|
20241015,125400,228874300,4980,4985,4985,4980,752
|
|
20241015,125300,225129120,4990,4990,4990,4990,0
|
|
20241015,125200,225129120,4990,4990,4990,4990,10
|
|
20241015,125100,225079220,4990,4985,4990,4985,30
|
|
20241015,125000,224929620,4990,4995,4995,4990,2
|
|
20241015,124900,224919635,4995,4995,4995,4995,0
|
|
20241015,124800,224919635,4995,4995,4995,4995,0
|
|
20241015,124700,224919635,4995,4995,4995,4995,0
|
|
20241015,124600,224919635,4995,4995,4995,4995,0
|
|
20241015,124500,224919635,4995,4995,4995,4995,0
|
|
20241015,124400,224919635,4995,4995,4995,4995,2
|
|
20241015,124300,224909645,5000,5000,5000,5000,0
|
|
20241015,124200,224909645,5000,5000,5000,5000,0
|
|
20241015,124100,224909645,5000,5000,5000,5000,0
|
|
20241015,124000,224909645,5000,5000,5000,5000,0
|
|
20241015,123900,224909645,5000,5000,5000,5000,0
|
|
20241015,123800,224909645,5000,4980,5000,4980,508
|
|
20241015,123700,222379675,4980,4980,4980,4980,0
|
|
20241015,123600,222379675,4980,4980,4980,4980,0
|
|
20241015,123500,222379675,4980,4980,4980,4980,1849
|
|
20241015,123400,213171655,4980,4980,4980,4980,0
|
|
20241015,123300,213171655,4980,4980,4980,4980,0
|
|
20241015,123200,213171655,4980,4980,4980,4980,0
|
|
20241015,123100,213171655,4980,4980,4980,4980,0
|
|
20241015,123000,213171655,4980,4985,4985,4980,600
|
|
20241015,122900,210180895,4985,4985,4985,4985,0
|
|
20241015,122800,210180895,4985,4985,4985,4985,0
|
|
20241015,122700,210180895,4985,4985,4985,4985,222
|
|
20241015,122600,209074225,5000,5000,5000,5000,0
|
|
20241015,122500,209074225,5000,5000,5000,5000,0
|
|
20241015,122400,209074225,5000,5000,5000,5000,0
|
|
20241015,122300,209074225,5000,5000,5000,5000,0
|
|
20241015,122200,209074225,5000,5000,5000,5000,0
|
|
20241015,122100,209074225,5000,5000,5000,5000,2
|
|
20241015,122000,209064225,4995,4995,4995,4995,0
|
|
20241015,121900,209064225,4995,4995,4995,4995,100
|
|
20241015,121800,208564725,4995,4995,4995,4995,0
|
|
20241015,121700,208564725,4995,4995,4995,4995,0
|
|
20241015,121600,208564725,4995,4995,4995,4995,38
|
|
20241015,121500,208374915,4995,4995,4995,4995,0
|
|
20241015,121400,208374915,4995,4995,4995,4995,500
|
|
20241015,121300,205877415,4995,4995,4995,4995,1
|
|
20241015,121200,205872420,4995,4995,4995,4995,0
|
|
20241015,121100,205872420,4995,4995,4995,4995,0
|
|
20241015,121000,205872420,4995,4995,4995,4995,0
|
|
20241015,120900,205872420,4995,4995,4995,4995,0
|
|
20241015,120800,205872420,4995,4995,4995,4995,0
|
|
20241015,120700,205872420,4995,4995,4995,4995,0
|
|
20241015,120600,205872420,4995,4995,4995,4995,0
|
|
20241015,120500,205872420,4995,4995,4995,4995,0
|
|
20241015,120400,205872420,4995,4995,4995,4995,0
|
|
20241015,120300,205872420,4995,4995,4995,4995,2
|
|
20241015,120200,205862430,4995,4995,4995,4995,150
|
|
20241015,120100,205113180,4980,4980,4980,4980,239
|
|
20241015,120000,203922960,4980,4980,4980,4980,0
|
|
20241015,115900,203922960,4980,4980,4980,4980,0
|
|
20241015,115800,203922960,4980,4980,4980,4980,30
|
|
20241015,115700,203773560,4980,4980,4980,4980,50
|
|
20241015,115600,203524560,4980,4980,4980,4980,40
|
|
20241015,115500,203325360,4980,4980,4980,4980,40
|
|
20241015,115400,203126160,4980,4980,4980,4980,28
|
|
20241015,115300,202986720,4980,4980,4980,4980,0
|
|
20241015,115200,202986720,4980,4980,4980,4980,12
|
|
20241015,115100,202926960,4980,4980,4980,4980,4
|
|
20241015,115000,202907040,4980,4980,4980,4980,100
|
|
20241015,114900,202409040,4980,4980,4980,4980,546
|
|
20241015,114800,199689960,4980,4985,4985,4980,9
|
|
20241015,114700,199645100,4985,4985,4985,4985,201
|
|
20241015,114600,198643115,4985,4985,4985,4985,0
|
|
20241015,114500,198643115,4985,4985,4985,4985,0
|
|
20241015,114400,198643115,4985,4985,4985,4985,0
|
|
20241015,114300,198643115,4985,4985,4985,4985,11
|
|
20241015,114200,198588280,4985,4985,4985,4985,2
|
|
20241015,114100,198578310,4980,4980,4980,4980,0
|
|
20241015,114000,198578310,4980,4980,4980,4980,100
|
|
20241015,113900,198080310,4985,4985,4985,4980,620
|
|
20241015,113800,194991810,4985,4990,4990,4985,200
|
|
20241015,113700,193994800,4985,4995,4995,4985,52
|
|
20241015,113600,193735510,4990,4990,4990,4990,700
|
|
20241015,113500,190242510,4995,4995,4995,4995,5
|
|
20241015,113400,190217535,4995,4995,4995,4995,0
|
|
20241015,113300,190217535,4995,4995,4995,4995,0
|
|
20241015,113200,190217535,4995,4995,4995,4995,0
|
|
20241015,113100,190217535,4995,4995,4995,4995,0
|
|
20241015,113000,190217535,4995,4995,4995,4995,0
|
|
20241015,112900,190217535,4995,4995,4995,4995,0
|
|
20241015,112800,190217535,4995,4990,4995,4990,51
|
|
20241015,112700,189963040,4995,4995,4995,4995,0
|
|
20241015,112600,189963040,4995,4995,4995,4995,0
|
|
20241015,112500,189963040,4995,4995,4995,4995,0
|
|
20241015,112400,189963040,4995,4995,4995,4995,3
|
|
20241015,112300,189948055,4995,4995,4995,4995,10
|
|
20241015,112200,189898105,4995,4995,4995,4995,1
|
|
20241015,112100,189893110,4995,4995,4995,4995,45
|
|
20241015,112000,189668335,4995,4995,4995,4995,9
|
|
20241015,111900,189623380,4995,4995,4995,4995,0
|
|
20241015,111800,189623380,4995,4995,4995,4995,0
|
|
20241015,111700,189623380,4995,4995,4995,4995,0
|
|
20241015,111600,189623380,4995,4995,4995,4995,5
|
|
20241015,111500,189598405,4995,4995,4995,4995,8
|
|
20241015,111400,189558445,5000,5000,5000,5000,0
|
|
20241015,111300,189558445,5000,5000,5000,5000,0
|
|
20241015,111200,189558445,5000,5000,5000,5000,0
|
|
20241015,111100,189558445,5000,5000,5000,5000,0
|
|
20241015,111000,189558445,5000,5000,5000,5000,0
|
|
20241015,110900,189558445,5000,5000,5000,5000,2
|
|
20241015,110800,189548445,4980,4980,4980,4980,0
|
|
20241015,110700,189548445,4980,4985,4985,4980,50
|
|
20241015,110600,189299415,4980,4980,4980,4980,50
|
|
20241015,110500,189050415,5000,5000,5000,5000,0
|
|
20241015,110400,189050415,5000,5000,5000,5000,5
|
|
20241015,110300,189025415,5000,4990,5000,4990,524
|
|
20241015,110200,186408120,4985,4980,4985,4975,325
|
|
20241015,110100,184790790,4980,4980,4980,4980,0
|
|
20241015,110000,184790790,4980,4990,4990,4980,232
|
|
20241015,105900,183635110,4990,4985,4990,4985,51
|
|
20241015,105800,183380840,4985,4985,4985,4985,39
|
|
20241015,105700,183186425,4990,4990,4990,4990,17
|
|
20241015,105600,183101595,4990,4990,4990,4990,0
|
|
20241015,105500,183101595,4990,4990,4990,4990,0
|
|
20241015,105400,183101595,4990,4990,4990,4990,0
|
|
20241015,105300,183101595,4990,4990,4990,4990,33
|
|
20241015,105200,182936925,4990,4990,4990,4990,0
|
|
20241015,105100,182936925,4990,4990,4990,4990,0
|
|
20241015,105000,182936925,4990,4990,4990,4990,0
|
|
20241015,104900,182936925,4990,4990,4990,4990,9
|
|
20241015,104800,182892015,4990,4990,4990,4990,0
|
|
20241015,104700,182892015,4990,4990,4990,4990,0
|
|
20241015,104600,182892015,4990,4990,4990,4990,7
|
|
20241015,104500,182857085,4990,4990,4990,4990,10
|
|
20241015,104400,182807185,4990,4990,4990,4990,0
|
|
20241015,104300,182807185,4990,4990,4990,4990,5
|
|
20241015,104200,182782235,4990,4990,4990,4990,39
|
|
20241015,104100,182587625,4990,4990,4990,4990,0
|
|
20241015,104000,182587625,4990,4990,4990,4990,10
|
|
20241015,103900,182537725,4975,4975,4975,4975,0
|
|
20241015,103800,182537725,4975,4975,4975,4975,0
|
|
20241015,103700,182537725,4975,4975,4975,4975,1
|
|
20241015,103600,182532750,4990,4990,4990,4990,0
|
|
20241015,103500,182532750,4990,4990,4990,4990,0
|
|
20241015,103400,182532750,4990,4990,4990,4990,1
|
|
20241015,103300,182527760,4990,4975,4990,4975,22
|
|
20241015,103200,182418280,4970,4970,4970,4970,265
|
|
20241015,103100,181101230,4970,4970,4970,4970,1
|
|
20241015,103000,181096260,4970,4970,4970,4970,234
|
|
20241015,102900,179933280,4970,4970,4970,4970,0
|
|
20241015,102800,179933280,4970,4970,4970,4970,500
|
|
20241015,102700,177448280,4975,4975,4975,4975,180
|
|
20241015,102600,176552780,4980,4980,4980,4980,46
|
|
20241015,102500,176323700,4980,4985,4985,4980,402
|
|
20241015,102400,174321490,4985,4985,4985,4985,26
|
|
20241015,102300,174191880,4980,4985,4985,4980,501
|
|
20241015,102200,171696885,4995,4995,4995,4995,0
|
|
20241015,102100,171696885,4995,4995,4995,4995,0
|
|
20241015,102000,171696885,4995,4980,4995,4980,1898
|
|
20241015,101900,162237375,4980,4980,4980,4980,0
|
|
20241015,101800,162237375,4980,4980,4980,4980,139
|
|
20241015,101700,161545155,4975,4975,4975,4975,96
|
|
20241015,101600,161067555,4975,4975,4975,4975,0
|
|
20241015,101500,161067555,4975,4975,4975,4975,78
|
|
20241015,101400,160679505,4980,4980,4980,4980,0
|
|
20241015,101300,160679505,4980,4975,4980,4975,58
|
|
20241015,101200,160390670,4970,4970,4970,4970,2
|
|
20241015,101100,160380730,4980,4980,4980,4980,0
|
|
20241015,101000,160380730,4980,4965,4980,4965,26
|
|
20241015,100900,160251585,4960,4970,4970,4960,1607
|
|
20241015,100800,152273385,4985,4985,4985,4985,0
|
|
20241015,100700,152273385,4985,4985,4985,4985,1
|
|
20241015,100600,152268400,4985,4985,4985,4985,37
|
|
20241015,100500,152083955,4965,4965,4965,4965,874
|
|
20241015,100400,147744545,4970,4965,4970,4965,562
|
|
20241015,100300,144953905,4970,4970,4970,4970,22
|
|
20241015,100200,144844565,4970,4970,4970,4970,52
|
|
20241015,100100,144586125,4965,4970,4970,4965,1101
|
|
20241015,100000,139119655,4970,4970,4970,4970,203
|
|
20241015,095900,138110745,4985,4985,4985,4965,125
|
|
20241015,095800,137489705,4985,4970,4985,4970,313
|
|
20241015,095700,135934035,4970,4970,4970,4970,250
|
|
20241015,095600,134691535,4985,4970,4985,4970,9
|
|
20241015,095500,134646775,4970,4970,4970,4970,177
|
|
20241015,095400,133767085,4975,4980,4980,4975,114
|
|
20241015,095300,133199425,4985,4980,4985,4980,108
|
|
20241015,095200,132661580,4980,4985,4985,4980,121
|
|
20241015,095100,132058465,4985,4980,4985,4980,217
|
|
20241015,095000,130977775,4980,4980,4980,4980,293
|
|
20241015,094900,129518635,4970,4970,4970,4970,100
|
|
20241015,094800,129021635,4970,4965,4970,4965,23
|
|
20241015,094700,128907430,4965,4965,4965,4965,96
|
|
20241015,094600,128430790,4970,4975,4975,4970,1249
|
|
20241015,094500,122222735,4980,4980,4980,4980,30
|
|
20241015,094400,122073335,4980,4995,4995,4980,4804
|
|
20241015,094300,98108105,5000,5020,5020,5000,196
|
|
20241015,094200,97127905,5020,5020,5020,5020,6
|
|
20241015,094100,97097785,5020,5020,5020,5000,67
|
|
20241015,094000,96762615,5020,5020,5020,5020,3
|
|
20241015,093900,96747555,5000,5000,5000,5000,499
|
|
20241015,093800,94252555,5000,5000,5000,5000,91
|
|
20241015,093700,93797555,5020,5010,5030,5000,221
|
|
20241015,093600,92692105,5000,5020,5020,5000,67
|
|
20241015,093500,92356725,5020,5000,5020,5000,138
|
|
20241015,093400,91666685,5000,5020,5020,5000,1948
|
|
20241015,093300,81894015,5020,5030,5030,5020,1150
|
|
20241015,093200,76110235,5040,5040,5040,5040,723
|
|
20241015,093100,72466315,5070,5070,5070,5070,0
|
|
20241015,093000,72466315,5070,5070,5070,5040,261
|
|
20241015,092900,71143075,5070,5070,5070,5070,61
|
|
20241015,092800,70833805,5040,5040,5040,5040,1
|
|
20241015,092700,70828765,5070,5070,5070,5070,1
|
|
20241015,092600,70823695,5070,5070,5070,5040,865
|
|
20241015,092500,66459325,5050,5050,5050,5050,0
|
|
20241015,092400,66459325,5050,5060,5060,5050,316
|
|
20241015,092300,64863405,5070,5070,5070,5070,2
|
|
20241015,092200,64853265,5050,5060,5060,5050,575
|
|
20241015,092100,61947185,5080,5080,5080,5080,11
|
|
20241015,092000,61891305,5070,5070,5070,5070,344
|
|
20241015,091900,60147225,5070,5070,5070,5070,0
|
|
20241015,091800,60147225,5070,5090,5090,5070,66
|
|
20241015,091700,59812265,5100,5100,5100,5100,0
|
|
20241015,091600,59812265,5100,5100,5100,5100,1
|
|
20241015,091500,59807165,5090,5100,5100,5090,104
|
|
20241015,091400,59276805,5100,5100,5100,5100,0
|
|
20241015,091300,59276805,5100,5100,5100,5100,1
|
|
20241015,091200,59271705,5090,5090,5090,5090,302
|
|
20241015,091100,57734525,5100,5100,5100,5100,67
|
|
20241015,091000,57392825,5100,5110,5110,5100,285
|
|
20241015,090900,55938475,5100,5110,5110,5100,302
|
|
20241015,090800,54395265,5110,5110,5110,5110,0
|
|
20241015,090700,54395265,5110,5110,5120,5080,93
|
|
20241015,090600,53920145,5120,5110,5120,5060,2414
|
|
20241015,090500,41611105,5120,5090,5120,5090,2375
|
|
20241015,090400,29490125,5090,5060,5090,5060,3305
|
|
20241015,090300,12706355,5060,5060,5060,5060,678
|
|
20241015,090200,9275675,5070,5040,5070,5010,205
|
|
20241015,090100,8247005,5090,5010,5090,5010,5
|
|
20241015,090000,8221875,5100,4995,5100,4995,1646
|