659 lines
30 KiB
CSV
659 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,195600,3656005,4085,4085,4085,4085,19
|
|
20241011,195500,3656005,4085,4085,4085,4085,0
|
|
20241011,195400,3656005,4085,4085,4085,4085,0
|
|
20241011,195300,3656005,4085,4085,4085,4085,0
|
|
20241011,195200,3656005,4085,4085,4085,4085,0
|
|
20241011,195100,3656005,4085,4085,4085,4085,0
|
|
20241011,195000,3656005,4085,4085,4085,4085,0
|
|
20241011,194900,3656005,4085,4085,4085,4085,0
|
|
20241011,194800,3656005,4085,4085,4085,4085,0
|
|
20241011,194700,3656005,4085,4085,4085,4085,0
|
|
20241011,194600,3656005,4085,4085,4085,4085,0
|
|
20241011,194500,3656005,4085,4085,4085,4085,0
|
|
20241011,194400,3656005,4085,4085,4085,4085,0
|
|
20241011,194300,3656005,4085,4085,4085,4085,0
|
|
20241011,194200,3656005,4085,4085,4085,4085,0
|
|
20241011,194100,3656005,4085,4085,4085,4085,0
|
|
20241011,194000,3656005,4085,4085,4085,4085,0
|
|
20241011,193900,3656005,4085,4085,4085,4085,0
|
|
20241011,193800,3656005,4085,4085,4085,4085,0
|
|
20241011,193700,3656005,4085,4085,4085,4085,0
|
|
20241011,193600,3656005,4085,4085,4085,4085,0
|
|
20241011,193500,3656005,4085,4085,4085,4085,0
|
|
20241011,193400,3656005,4085,4085,4085,4085,0
|
|
20241011,193300,3656005,4085,4085,4085,4085,0
|
|
20241011,193200,3656005,4085,4085,4085,4085,0
|
|
20241011,193100,3656005,4085,4085,4085,4085,0
|
|
20241011,193000,3656005,4085,4085,4085,4085,0
|
|
20241011,192900,3656005,4085,4085,4085,4085,0
|
|
20241011,192800,3656005,4085,4085,4085,4085,0
|
|
20241011,192700,3656005,4085,4085,4085,4085,0
|
|
20241011,192600,3656005,4085,4085,4085,4085,19
|
|
20241011,192500,3656005,4085,4085,4085,4085,0
|
|
20241011,192400,3656005,4085,4085,4085,4085,0
|
|
20241011,192300,3656005,4085,4085,4085,4085,0
|
|
20241011,192200,3656005,4085,4085,4085,4085,0
|
|
20241011,192100,3656005,4085,4085,4085,4085,0
|
|
20241011,192000,3656005,4085,4085,4085,4085,0
|
|
20241011,191900,3656005,4085,4085,4085,4085,0
|
|
20241011,191800,3656005,4085,4085,4085,4085,0
|
|
20241011,191700,3656005,4085,4085,4085,4085,0
|
|
20241011,191600,3656005,4085,4085,4085,4085,0
|
|
20241011,191500,3656005,4085,4085,4085,4085,0
|
|
20241011,191400,3656005,4085,4085,4085,4085,0
|
|
20241011,191300,3656005,4085,4085,4085,4085,0
|
|
20241011,191200,3656005,4085,4085,4085,4085,0
|
|
20241011,191100,3656005,4085,4085,4085,4085,0
|
|
20241011,191000,3656005,4085,4085,4085,4085,0
|
|
20241011,190900,3656005,4085,4085,4085,4085,0
|
|
20241011,190800,3656005,4085,4085,4085,4085,0
|
|
20241011,190700,3656005,4085,4085,4085,4085,0
|
|
20241011,190600,3656005,4085,4085,4085,4085,0
|
|
20241011,190500,3656005,4085,4085,4085,4085,0
|
|
20241011,190400,3656005,4085,4085,4085,4085,0
|
|
20241011,190300,3656005,4085,4085,4085,4085,0
|
|
20241011,190200,3656005,4085,4085,4085,4085,0
|
|
20241011,190100,3656005,4085,4085,4085,4085,0
|
|
20241011,190000,3656005,4085,4085,4085,4085,0
|
|
20241011,185900,3656005,4085,4085,4085,4085,0
|
|
20241011,185800,3656005,4085,4085,4085,4085,0
|
|
20241011,185700,3656005,4085,4085,4085,4085,0
|
|
20241011,185600,3656005,4085,4085,4085,4085,19
|
|
20241011,185500,3656005,4085,4085,4085,4085,0
|
|
20241011,185400,3656005,4085,4085,4085,4085,0
|
|
20241011,185300,3656005,4085,4085,4085,4085,0
|
|
20241011,185200,3656005,4085,4085,4085,4085,0
|
|
20241011,185100,3656005,4085,4085,4085,4085,0
|
|
20241011,185000,3656005,4085,4085,4085,4085,0
|
|
20241011,184900,3656005,4085,4085,4085,4085,0
|
|
20241011,184800,3656005,4085,4085,4085,4085,0
|
|
20241011,184700,3656005,4085,4085,4085,4085,0
|
|
20241011,184600,3656005,4085,4085,4085,4085,0
|
|
20241011,184500,3656005,4085,4085,4085,4085,0
|
|
20241011,184400,3656005,4085,4085,4085,4085,0
|
|
20241011,184300,3656005,4085,4085,4085,4085,0
|
|
20241011,184200,3656005,4085,4085,4085,4085,0
|
|
20241011,184100,3656005,4085,4085,4085,4085,0
|
|
20241011,184000,3656005,4085,4085,4085,4085,0
|
|
20241011,183900,3656005,4085,4085,4085,4085,0
|
|
20241011,183800,3656005,4085,4085,4085,4085,0
|
|
20241011,183700,3656005,4085,4085,4085,4085,0
|
|
20241011,183600,3656005,4085,4085,4085,4085,0
|
|
20241011,183500,3656005,4085,4085,4085,4085,0
|
|
20241011,183400,3656005,4085,4085,4085,4085,0
|
|
20241011,183300,3656005,4085,4085,4085,4085,0
|
|
20241011,183200,3656005,4085,4085,4085,4085,0
|
|
20241011,183100,3656005,4085,4085,4085,4085,0
|
|
20241011,183000,3656005,4085,4085,4085,4085,0
|
|
20241011,182900,3656005,4085,4085,4085,4085,0
|
|
20241011,182800,3656005,4085,4085,4085,4085,0
|
|
20241011,182700,3656005,4085,4085,4085,4085,0
|
|
20241011,182600,3656005,4085,4085,4085,4085,19
|
|
20241011,182500,3656005,4085,4085,4085,4085,0
|
|
20241011,182400,3656005,4085,4085,4085,4085,0
|
|
20241011,182300,3656005,4085,4085,4085,4085,0
|
|
20241011,182200,3656005,4085,4085,4085,4085,0
|
|
20241011,182100,3656005,4085,4085,4085,4085,0
|
|
20241011,182000,3656005,4085,4085,4085,4085,0
|
|
20241011,181900,3656005,4085,4085,4085,4085,0
|
|
20241011,181800,3656005,4085,4085,4085,4085,0
|
|
20241011,181700,3656005,4085,4085,4085,4085,0
|
|
20241011,181600,3656005,4085,4085,4085,4085,0
|
|
20241011,181500,3656005,4085,4085,4085,4085,0
|
|
20241011,181400,3656005,4085,4085,4085,4085,0
|
|
20241011,181300,3656005,4085,4085,4085,4085,0
|
|
20241011,181200,3656005,4085,4085,4085,4085,0
|
|
20241011,181100,3656005,4085,4085,4085,4085,0
|
|
20241011,181000,3656005,4085,4085,4085,4085,0
|
|
20241011,180900,3656005,4085,4085,4085,4085,0
|
|
20241011,180800,3656005,4085,4085,4085,4085,0
|
|
20241011,180700,3656005,4085,4085,4085,4085,0
|
|
20241011,180600,3656005,4085,4085,4085,4085,0
|
|
20241011,180500,3656005,4085,4085,4085,4085,0
|
|
20241011,180400,3656005,4085,4085,4085,4085,0
|
|
20241011,180300,3656005,4085,4085,4085,4085,0
|
|
20241011,180200,3656005,4085,4085,4085,4085,0
|
|
20241011,180100,3656005,4085,4085,4085,4085,0
|
|
20241011,180000,3656005,4085,4085,4085,4085,0
|
|
20241011,175900,3656005,4085,4085,4085,4085,0
|
|
20241011,175800,3656005,4085,4085,4085,4085,0
|
|
20241011,175700,3656005,4085,4085,4085,4085,0
|
|
20241011,175600,3656005,4085,4085,4085,4085,19
|
|
20241011,175500,3656005,4085,4085,4085,4085,0
|
|
20241011,175400,3656005,4085,4085,4085,4085,0
|
|
20241011,175300,3656005,4085,4085,4085,4085,0
|
|
20241011,175200,3656005,4085,4085,4085,4085,0
|
|
20241011,175100,3656005,4085,4085,4085,4085,0
|
|
20241011,175000,3656005,4085,4085,4085,4085,0
|
|
20241011,174900,3656005,4085,4085,4085,4085,0
|
|
20241011,174800,3656005,4085,4085,4085,4085,0
|
|
20241011,174700,3656005,4085,4085,4085,4085,0
|
|
20241011,174600,3656005,4085,4085,4085,4085,0
|
|
20241011,174500,3656005,4085,4085,4085,4085,0
|
|
20241011,174400,3656005,4085,4085,4085,4085,0
|
|
20241011,174300,3656005,4085,4085,4085,4085,0
|
|
20241011,174200,3656005,4085,4085,4085,4085,0
|
|
20241011,174100,3656005,4085,4085,4085,4085,0
|
|
20241011,174000,3656005,4085,4085,4085,4085,0
|
|
20241011,173900,3656005,4085,4085,4085,4085,0
|
|
20241011,173800,3656005,4085,4085,4085,4085,0
|
|
20241011,173700,3656005,4085,4085,4085,4085,0
|
|
20241011,173600,3656005,4085,4085,4085,4085,0
|
|
20241011,173500,3656005,4085,4085,4085,4085,0
|
|
20241011,173400,3656005,4085,4085,4085,4085,0
|
|
20241011,173300,3656005,4085,4085,4085,4085,0
|
|
20241011,173200,3656005,4085,4085,4085,4085,0
|
|
20241011,173100,3656005,4085,4085,4085,4085,0
|
|
20241011,173000,3656005,4085,4085,4085,4085,0
|
|
20241011,172900,3656005,4085,4085,4085,4085,0
|
|
20241011,172800,3656005,4085,4085,4085,4085,0
|
|
20241011,172700,3656005,4085,4085,4085,4085,0
|
|
20241011,172600,3656005,4085,4085,4085,4085,19
|
|
20241011,172500,3656005,4085,4085,4085,4085,0
|
|
20241011,172400,3656005,4085,4085,4085,4085,0
|
|
20241011,172300,3656005,4085,4085,4085,4085,0
|
|
20241011,172200,3656005,4085,4085,4085,4085,0
|
|
20241011,172100,3656005,4085,4085,4085,4085,0
|
|
20241011,172000,3656005,4085,4085,4085,4085,0
|
|
20241011,171900,3656005,4085,4085,4085,4085,0
|
|
20241011,171800,3656005,4085,4085,4085,4085,0
|
|
20241011,171700,3656005,4085,4085,4085,4085,0
|
|
20241011,171600,3656005,4085,4085,4085,4085,0
|
|
20241011,171500,3656005,4085,4085,4085,4085,0
|
|
20241011,171400,3656005,4085,4085,4085,4085,0
|
|
20241011,171300,3656005,4085,4085,4085,4085,0
|
|
20241011,171200,3656005,4085,4085,4085,4085,0
|
|
20241011,171100,3656005,4085,4085,4085,4085,0
|
|
20241011,171000,3656005,4085,4085,4085,4085,0
|
|
20241011,170900,3656005,4085,4085,4085,4085,0
|
|
20241011,170800,3656005,4085,4085,4085,4085,0
|
|
20241011,170700,3656005,4085,4085,4085,4085,0
|
|
20241011,170600,3656005,4085,4085,4085,4085,0
|
|
20241011,170500,3656005,4085,4085,4085,4085,0
|
|
20241011,170400,3656005,4085,4085,4085,4085,0
|
|
20241011,170300,3656005,4085,4085,4085,4085,0
|
|
20241011,170200,3656005,4085,4085,4085,4085,0
|
|
20241011,170100,3656005,4085,4085,4085,4085,0
|
|
20241011,170000,3656005,4085,4085,4085,4085,0
|
|
20241011,165900,3656005,4085,4085,4085,4085,0
|
|
20241011,165800,3656005,4085,4085,4085,4085,0
|
|
20241011,165700,3656005,4085,4085,4085,4085,0
|
|
20241011,165600,3656005,4085,4085,4085,4085,19
|
|
20241011,165500,3656005,4085,4085,4085,4085,0
|
|
20241011,165400,3656005,4085,4085,4085,4085,0
|
|
20241011,165300,3656005,4085,4085,4085,4085,0
|
|
20241011,165200,3656005,4085,4085,4085,4085,0
|
|
20241011,165100,3656005,4085,4085,4085,4085,0
|
|
20241011,165000,3656005,4085,4085,4085,4085,0
|
|
20241011,164900,3656005,4085,4085,4085,4085,0
|
|
20241011,164800,3656005,4085,4085,4085,4085,0
|
|
20241011,164700,3656005,4085,4085,4085,4085,0
|
|
20241011,164600,3656005,4085,4085,4085,4085,0
|
|
20241011,164500,3656005,4085,4085,4085,4085,0
|
|
20241011,164400,3656005,4085,4085,4085,4085,0
|
|
20241011,164300,3656005,4085,4085,4085,4085,0
|
|
20241011,164200,3656005,4085,4085,4085,4085,0
|
|
20241011,164100,3656005,4085,4085,4085,4085,0
|
|
20241011,164000,3656005,4085,4085,4085,4085,0
|
|
20241011,163900,3656005,4085,4085,4085,4085,0
|
|
20241011,163800,3656005,4085,4085,4085,4085,0
|
|
20241011,163700,3656005,4085,4085,4085,4085,0
|
|
20241011,163600,3656005,4085,4085,4085,4085,0
|
|
20241011,163500,3656005,4085,4085,4085,4085,0
|
|
20241011,163400,3656005,4085,4085,4085,4085,0
|
|
20241011,163300,3656005,4085,4085,4085,4085,0
|
|
20241011,163200,3656005,4085,4085,4085,4085,0
|
|
20241011,163100,3656005,4085,4085,4085,4085,0
|
|
20241011,163000,3656005,4085,4085,4085,4085,0
|
|
20241011,162900,3656005,4085,4085,4085,4085,0
|
|
20241011,162800,3656005,4085,4085,4085,4085,0
|
|
20241011,162700,3656005,4085,4085,4085,4085,0
|
|
20241011,162600,3656005,4085,4085,4085,4085,19
|
|
20241011,162500,3656005,4085,4085,4085,4085,0
|
|
20241011,162400,3656005,4085,4085,4085,4085,0
|
|
20241011,162300,3656005,4085,4085,4085,4085,0
|
|
20241011,162200,3656005,4085,4085,4085,4085,0
|
|
20241011,162100,3656005,4085,4085,4085,4085,0
|
|
20241011,162000,3656005,4085,4085,4085,4085,0
|
|
20241011,161900,3656005,4085,4085,4085,4085,0
|
|
20241011,161800,3656005,4085,4085,4085,4085,0
|
|
20241011,161700,3656005,4085,4085,4085,4085,0
|
|
20241011,161600,3656005,4085,4085,4085,4085,0
|
|
20241011,161500,3656005,4085,4085,4085,4085,0
|
|
20241011,161400,3656005,4085,4085,4085,4085,0
|
|
20241011,161300,3656005,4085,4085,4085,4085,0
|
|
20241011,161200,3656005,4085,4085,4085,4085,0
|
|
20241011,161100,3656005,4085,4085,4085,4085,0
|
|
20241011,161000,3656005,4085,4085,4085,4085,0
|
|
20241011,160900,3656005,4085,4085,4085,4085,0
|
|
20241011,160800,3656005,4085,4085,4085,4085,0
|
|
20241011,160700,3656005,4085,4085,4085,4085,0
|
|
20241011,160600,3656005,4085,4085,4085,4085,0
|
|
20241011,160500,3656005,4085,4085,4085,4085,0
|
|
20241011,160400,3656005,4085,4085,4085,4085,0
|
|
20241011,160300,3656005,4085,4085,4085,4085,0
|
|
20241011,160200,3656005,4085,4085,4085,4085,0
|
|
20241011,160100,3656005,4085,4085,4085,4085,0
|
|
20241011,160000,3656005,4085,4085,4085,4085,0
|
|
20241011,155900,3656005,4085,4085,4085,4085,0
|
|
20241011,155800,3656005,4085,4085,4085,4085,0
|
|
20241011,155700,3656005,4085,4085,4085,4085,0
|
|
20241011,155600,3656005,4085,4085,4085,4085,19
|
|
20241011,155500,3656005,4085,4085,4085,4085,0
|
|
20241011,155400,3656005,4085,4085,4085,4085,0
|
|
20241011,155300,3656005,4085,4085,4085,4085,0
|
|
20241011,155200,3656005,4085,4085,4085,4085,0
|
|
20241011,155100,3656005,4085,4085,4085,4085,0
|
|
20241011,155000,3656005,4085,4085,4085,4085,0
|
|
20241011,154900,3656005,4085,4085,4085,4085,0
|
|
20241011,154800,3656005,4085,4085,4085,4085,0
|
|
20241011,154700,3656005,4085,4085,4085,4085,0
|
|
20241011,154600,3656005,4085,4085,4085,4085,0
|
|
20241011,154500,3656005,4085,4085,4085,4085,0
|
|
20241011,154400,3656005,4085,4085,4085,4085,0
|
|
20241011,154300,3656005,4085,4085,4085,4085,0
|
|
20241011,154200,3656005,4085,4085,4085,4085,0
|
|
20241011,154100,3656005,4085,4085,4085,4085,0
|
|
20241011,154000,3656005,4085,4085,4085,4085,0
|
|
20241011,153900,3656005,4085,4085,4085,4085,0
|
|
20241011,153800,3656005,4085,4085,4085,4085,0
|
|
20241011,153700,3656005,4085,4085,4085,4085,0
|
|
20241011,153600,3656005,4085,4085,4085,4085,0
|
|
20241011,153500,3656005,4085,4085,4085,4085,0
|
|
20241011,153400,3656005,4085,4085,4085,4085,0
|
|
20241011,153300,3656005,4085,4085,4085,4085,0
|
|
20241011,153200,3656005,4085,4085,4085,4085,0
|
|
20241011,153100,3656005,4085,4085,4085,4085,0
|
|
20241011,153000,3656005,4085,4085,4085,4085,19
|
|
20241011,152900,3578390,4085,4085,4085,4085,0
|
|
20241011,152800,3578390,4085,4085,4085,4085,0
|
|
20241011,152700,3578390,4085,4085,4085,4085,0
|
|
20241011,152600,3578390,4085,4085,4085,4085,0
|
|
20241011,152500,3578390,4085,4085,4085,4085,0
|
|
20241011,152400,3578390,4085,4085,4085,4085,0
|
|
20241011,152300,3578390,4085,4085,4085,4085,0
|
|
20241011,152200,3578390,4085,4085,4085,4085,0
|
|
20241011,152100,3578390,4085,4085,4085,4085,0
|
|
20241011,152000,3578390,4085,4085,4085,4085,0
|
|
20241011,151900,3578390,4085,4085,4085,4085,3
|
|
20241011,151800,3566135,4085,4085,4085,4085,0
|
|
20241011,151700,3566135,4085,4085,4085,4085,0
|
|
20241011,151600,3566135,4085,4085,4085,4085,0
|
|
20241011,151500,3566135,4085,4085,4085,4085,3
|
|
20241011,151400,3553880,4085,4085,4085,4085,0
|
|
20241011,151300,3553880,4085,4085,4085,4085,0
|
|
20241011,151200,3553880,4085,4085,4085,4085,0
|
|
20241011,151100,3553880,4085,4085,4085,4085,0
|
|
20241011,151000,3553880,4085,4085,4085,4085,3
|
|
20241011,150900,3541625,4090,4090,4090,4090,1
|
|
20241011,150800,3537535,4085,4085,4085,4085,0
|
|
20241011,150700,3537535,4085,4085,4085,4085,0
|
|
20241011,150600,3537535,4085,4085,4085,4085,0
|
|
20241011,150500,3537535,4085,4085,4085,4085,3
|
|
20241011,150400,3525280,4085,4085,4085,4085,0
|
|
20241011,150300,3525280,4085,4085,4085,4085,0
|
|
20241011,150200,3525280,4085,4085,4085,4085,0
|
|
20241011,150100,3525280,4085,4085,4085,4085,0
|
|
20241011,150000,3525280,4085,4085,4085,4085,3
|
|
20241011,145900,3513025,4085,4085,4085,4085,100
|
|
20241011,145800,3104525,4085,4085,4085,4085,0
|
|
20241011,145700,3104525,4085,4085,4085,4085,0
|
|
20241011,145600,3104525,4085,4085,4085,4085,0
|
|
20241011,145500,3104525,4085,4085,4085,4085,3
|
|
20241011,145400,3092270,4090,4090,4090,4090,0
|
|
20241011,145300,3092270,4090,4090,4090,4090,3
|
|
20241011,145200,3080000,4085,4085,4085,4085,0
|
|
20241011,145100,3080000,4085,4085,4085,4085,0
|
|
20241011,145000,3080000,4085,4085,4085,4085,3
|
|
20241011,144900,3067745,4085,4085,4085,4085,0
|
|
20241011,144800,3067745,4085,4085,4085,4085,0
|
|
20241011,144700,3067745,4085,4085,4085,4085,0
|
|
20241011,144600,3067745,4085,4085,4085,4085,0
|
|
20241011,144500,3067745,4085,4085,4085,4085,3
|
|
20241011,144400,3055490,4085,4085,4085,4085,0
|
|
20241011,144300,3055490,4085,4085,4085,4085,0
|
|
20241011,144200,3055490,4085,4085,4085,4085,0
|
|
20241011,144100,3055490,4085,4085,4085,4085,0
|
|
20241011,144000,3055490,4085,4085,4085,4085,3
|
|
20241011,143900,3043235,4090,4090,4090,4090,0
|
|
20241011,143800,3043235,4090,4090,4090,4090,0
|
|
20241011,143700,3043235,4090,4090,4090,4090,1
|
|
20241011,143600,3039145,4090,4090,4090,4090,0
|
|
20241011,143500,3039145,4090,4090,4090,4090,3
|
|
20241011,143400,3026875,4085,4085,4085,4085,0
|
|
20241011,143300,3026875,4085,4085,4085,4085,0
|
|
20241011,143200,3026875,4085,4085,4085,4085,0
|
|
20241011,143100,3026875,4085,4085,4085,4085,0
|
|
20241011,143000,3026875,4085,4085,4085,4085,4
|
|
20241011,142900,3010535,4085,4085,4085,4085,0
|
|
20241011,142800,3010535,4085,4085,4085,4085,0
|
|
20241011,142700,3010535,4085,4085,4085,4085,0
|
|
20241011,142600,3010535,4085,4085,4085,4085,0
|
|
20241011,142500,3010535,4085,4085,4085,4085,3
|
|
20241011,142400,2998280,4085,4085,4085,4085,0
|
|
20241011,142300,2998280,4085,4085,4085,4085,0
|
|
20241011,142200,2998280,4085,4085,4085,4085,0
|
|
20241011,142100,2998280,4085,4085,4085,4085,0
|
|
20241011,142000,2998280,4085,4085,4085,4085,3
|
|
20241011,141900,2986025,4085,4085,4085,4085,0
|
|
20241011,141800,2986025,4085,4085,4085,4085,0
|
|
20241011,141700,2986025,4085,4085,4085,4085,0
|
|
20241011,141600,2986025,4085,4085,4085,4085,0
|
|
20241011,141500,2986025,4085,4085,4085,4085,3
|
|
20241011,141400,2973770,4095,4095,4095,4095,1
|
|
20241011,141300,2969675,4085,4085,4085,4085,0
|
|
20241011,141200,2969675,4085,4085,4085,4085,0
|
|
20241011,141100,2969675,4085,4085,4085,4085,0
|
|
20241011,141000,2969675,4085,4085,4085,4085,3
|
|
20241011,140900,2957420,4085,4085,4085,4085,0
|
|
20241011,140800,2957420,4085,4085,4085,4085,0
|
|
20241011,140700,2957420,4085,4085,4085,4085,0
|
|
20241011,140600,2957420,4085,4085,4085,4085,0
|
|
20241011,140500,2957420,4085,4085,4085,4085,3
|
|
20241011,140400,2945165,4085,4085,4085,4085,0
|
|
20241011,140300,2945165,4085,4085,4085,4085,0
|
|
20241011,140200,2945165,4085,4085,4085,4085,0
|
|
20241011,140100,2945165,4085,4085,4085,4085,0
|
|
20241011,140000,2945165,4085,4085,4085,4085,3
|
|
20241011,135900,2932910,4095,4095,4095,4095,0
|
|
20241011,135800,2932910,4095,4095,4095,4095,0
|
|
20241011,135700,2932910,4095,4095,4095,4095,18
|
|
20241011,135600,2859200,4095,4095,4095,4095,6
|
|
20241011,135500,2834630,4095,4085,4095,4085,4
|
|
20241011,135400,2818280,4085,4085,4085,4085,0
|
|
20241011,135300,2818280,4085,4085,4085,4085,0
|
|
20241011,135200,2818280,4085,4085,4085,4085,20
|
|
20241011,135100,2736580,4085,4085,4085,4085,45
|
|
20241011,135000,2552755,4085,4085,4085,4085,3
|
|
20241011,134900,2540500,4085,4085,4085,4085,0
|
|
20241011,134800,2540500,4085,4085,4085,4085,0
|
|
20241011,134700,2540500,4085,4085,4085,4085,0
|
|
20241011,134600,2540500,4085,4085,4085,4085,0
|
|
20241011,134500,2540500,4085,4095,4095,4085,8
|
|
20241011,134400,2507770,4085,4085,4085,4085,0
|
|
20241011,134300,2507770,4085,4085,4085,4085,0
|
|
20241011,134200,2507770,4085,4085,4085,4085,0
|
|
20241011,134100,2507770,4085,4085,4085,4085,0
|
|
20241011,134000,2507770,4085,4085,4085,4085,3
|
|
20241011,133900,2495515,4085,4085,4085,4085,0
|
|
20241011,133800,2495515,4085,4085,4085,4085,0
|
|
20241011,133700,2495515,4085,4085,4085,4085,0
|
|
20241011,133600,2495515,4085,4085,4085,4085,0
|
|
20241011,133500,2495515,4085,4085,4085,4085,3
|
|
20241011,133400,2483260,4085,4085,4085,4085,0
|
|
20241011,133300,2483260,4085,4085,4085,4085,0
|
|
20241011,133200,2483260,4085,4085,4085,4085,0
|
|
20241011,133100,2483260,4085,4085,4085,4085,0
|
|
20241011,133000,2483260,4085,4085,4085,4085,3
|
|
20241011,132900,2471005,4085,4085,4085,4085,0
|
|
20241011,132800,2471005,4085,4085,4085,4085,0
|
|
20241011,132700,2471005,4085,4085,4085,4085,0
|
|
20241011,132600,2471005,4085,4085,4085,4085,0
|
|
20241011,132500,2471005,4085,4085,4085,4085,3
|
|
20241011,132400,2458750,4095,4095,4095,4095,0
|
|
20241011,132300,2458750,4095,4095,4095,4095,0
|
|
20241011,132200,2458750,4095,4095,4095,4095,1
|
|
20241011,132100,2454655,4085,4085,4085,4085,0
|
|
20241011,132000,2454655,4085,4085,4085,4085,3
|
|
20241011,131900,2442400,4085,4085,4085,4085,0
|
|
20241011,131800,2442400,4085,4085,4085,4085,0
|
|
20241011,131700,2442400,4085,4085,4085,4085,0
|
|
20241011,131600,2442400,4085,4085,4085,4085,0
|
|
20241011,131500,2442400,4085,4085,4085,4085,3
|
|
20241011,131400,2430145,4085,4085,4085,4085,0
|
|
20241011,131300,2430145,4085,4085,4085,4085,0
|
|
20241011,131200,2430145,4085,4085,4085,4085,0
|
|
20241011,131100,2430145,4085,4085,4085,4085,0
|
|
20241011,131000,2430145,4085,4085,4085,4085,3
|
|
20241011,130900,2417890,4085,4085,4085,4085,0
|
|
20241011,130800,2417890,4085,4085,4085,4085,0
|
|
20241011,130700,2417890,4085,4085,4085,4085,0
|
|
20241011,130600,2417890,4085,4085,4085,4085,0
|
|
20241011,130500,2417890,4085,4085,4085,4085,3
|
|
20241011,130400,2405635,4085,4085,4085,4085,0
|
|
20241011,130300,2405635,4085,4085,4085,4085,0
|
|
20241011,130200,2405635,4085,4085,4085,4085,0
|
|
20241011,130100,2405635,4085,4085,4085,4085,0
|
|
20241011,130000,2405635,4085,4085,4085,4085,3
|
|
20241011,125900,2393380,4085,4085,4085,4085,0
|
|
20241011,125800,2393380,4085,4085,4085,4085,0
|
|
20241011,125700,2393380,4085,4085,4085,4085,0
|
|
20241011,125600,2393380,4085,4085,4085,4085,0
|
|
20241011,125500,2393380,4085,4085,4085,4085,3
|
|
20241011,125400,2381125,4085,4085,4085,4085,0
|
|
20241011,125300,2381125,4085,4085,4085,4085,0
|
|
20241011,125200,2381125,4085,4085,4085,4085,0
|
|
20241011,125100,2381125,4085,4085,4085,4085,0
|
|
20241011,125000,2381125,4085,4085,4085,4085,3
|
|
20241011,124900,2368870,4085,4085,4085,4085,0
|
|
20241011,124800,2368870,4085,4085,4085,4085,1
|
|
20241011,124700,2364785,4085,4085,4085,4085,0
|
|
20241011,124600,2364785,4085,4085,4085,4085,0
|
|
20241011,124500,2364785,4085,4085,4085,4085,3
|
|
20241011,124400,2352530,4085,4085,4085,4085,0
|
|
20241011,124300,2352530,4085,4085,4085,4085,0
|
|
20241011,124200,2352530,4085,4085,4085,4085,0
|
|
20241011,124100,2352530,4085,4085,4085,4085,0
|
|
20241011,124000,2352530,4085,4085,4085,4085,4
|
|
20241011,123900,2336190,4085,4085,4085,4085,0
|
|
20241011,123800,2336190,4085,4085,4085,4085,0
|
|
20241011,123700,2336190,4085,4085,4085,4085,0
|
|
20241011,123600,2336190,4085,4085,4085,4085,0
|
|
20241011,123500,2336190,4085,4085,4085,4085,3
|
|
20241011,123400,2323935,4085,4085,4085,4085,0
|
|
20241011,123300,2323935,4085,4085,4085,4085,0
|
|
20241011,123200,2323935,4085,4085,4085,4085,0
|
|
20241011,123100,2323935,4085,4085,4085,4085,0
|
|
20241011,123000,2323935,4085,4085,4085,4085,3
|
|
20241011,122900,2311680,4090,4090,4090,4090,0
|
|
20241011,122800,2311680,4090,4090,4090,4090,0
|
|
20241011,122700,2311680,4090,4090,4090,4090,0
|
|
20241011,122600,2311680,4090,4090,4090,4090,0
|
|
20241011,122500,2311680,4090,4090,4090,4090,2
|
|
20241011,122400,2303500,4085,4085,4085,4085,0
|
|
20241011,122300,2303500,4085,4085,4085,4085,0
|
|
20241011,122200,2303500,4085,4085,4085,4085,0
|
|
20241011,122100,2303500,4085,4085,4085,4085,0
|
|
20241011,122000,2303500,4085,4085,4085,4085,3
|
|
20241011,121900,2291245,4085,4085,4085,4085,0
|
|
20241011,121800,2291245,4085,4085,4085,4085,0
|
|
20241011,121700,2291245,4085,4085,4085,4085,0
|
|
20241011,121600,2291245,4085,4085,4085,4085,0
|
|
20241011,121500,2291245,4085,4085,4085,4085,3
|
|
20241011,121400,2278990,4085,4085,4085,4085,13
|
|
20241011,121300,2225885,4085,4085,4085,4085,0
|
|
20241011,121200,2225885,4085,4085,4085,4085,0
|
|
20241011,121100,2225885,4085,4085,4085,4085,0
|
|
20241011,121000,2225885,4085,4085,4085,4085,3
|
|
20241011,120900,2213630,4085,4085,4085,4085,0
|
|
20241011,120800,2213630,4085,4085,4085,4085,0
|
|
20241011,120700,2213630,4085,4085,4085,4085,0
|
|
20241011,120600,2213630,4085,4085,4085,4085,0
|
|
20241011,120500,2213630,4085,4085,4085,4085,3
|
|
20241011,120400,2201375,4085,4085,4085,4085,0
|
|
20241011,120300,2201375,4085,4085,4085,4085,0
|
|
20241011,120200,2201375,4085,4085,4085,4085,0
|
|
20241011,120100,2201375,4085,4085,4085,4085,0
|
|
20241011,120000,2201375,4085,4085,4085,4085,3
|
|
20241011,115900,2189120,4110,4110,4110,4110,0
|
|
20241011,115800,2189120,4110,4110,4110,4110,0
|
|
20241011,115700,2189120,4110,4110,4110,4110,0
|
|
20241011,115600,2189120,4110,4110,4110,4110,0
|
|
20241011,115500,2189120,4110,4110,4110,4110,0
|
|
20241011,115400,2189120,4110,4110,4110,4110,0
|
|
20241011,115300,2189120,4110,4110,4110,4110,0
|
|
20241011,115200,2189120,4110,4110,4110,4110,0
|
|
20241011,115100,2189120,4110,4110,4110,4110,0
|
|
20241011,115000,2189120,4110,4110,4110,4110,11
|
|
20241011,114900,2143910,4110,4110,4110,4110,0
|
|
20241011,114800,2143910,4110,4110,4110,4110,0
|
|
20241011,114700,2143910,4110,4110,4110,4110,0
|
|
20241011,114600,2143910,4110,4110,4110,4110,0
|
|
20241011,114500,2143910,4110,4110,4110,4110,0
|
|
20241011,114400,2143910,4110,4110,4110,4110,0
|
|
20241011,114300,2143910,4110,4110,4110,4110,0
|
|
20241011,114200,2143910,4110,4110,4110,4110,0
|
|
20241011,114100,2143910,4110,4110,4110,4110,0
|
|
20241011,114000,2143910,4110,4110,4110,4110,0
|
|
20241011,113900,2143910,4110,4110,4110,4110,1
|
|
20241011,113800,2139800,4080,4080,4080,4080,0
|
|
20241011,113700,2139800,4080,4080,4080,4080,0
|
|
20241011,113600,2139800,4080,4080,4080,4080,0
|
|
20241011,113500,2139800,4080,4080,4080,4080,0
|
|
20241011,113400,2139800,4080,4080,4080,4080,0
|
|
20241011,113300,2139800,4080,4080,4080,4080,0
|
|
20241011,113200,2139800,4080,4080,4080,4080,0
|
|
20241011,113100,2139800,4080,4080,4080,4080,0
|
|
20241011,113000,2139800,4080,4080,4080,4080,0
|
|
20241011,112900,2139800,4080,4080,4080,4080,0
|
|
20241011,112800,2139800,4080,4080,4080,4080,0
|
|
20241011,112700,2139800,4080,4080,4080,4080,0
|
|
20241011,112600,2139800,4080,4080,4080,4080,0
|
|
20241011,112500,2139800,4080,4080,4080,4080,0
|
|
20241011,112400,2139800,4080,4080,4080,4080,0
|
|
20241011,112300,2139800,4080,4080,4080,4080,0
|
|
20241011,112200,2139800,4080,4080,4080,4080,0
|
|
20241011,112100,2139800,4080,4080,4080,4080,0
|
|
20241011,112000,2139800,4080,4080,4080,4080,1
|
|
20241011,111900,2135720,4080,4080,4080,4080,0
|
|
20241011,111800,2135720,4080,4080,4080,4080,0
|
|
20241011,111700,2135720,4080,4080,4080,4080,0
|
|
20241011,111600,2135720,4080,4080,4080,4080,0
|
|
20241011,111500,2135720,4080,4080,4080,4080,0
|
|
20241011,111400,2135720,4080,4080,4080,4080,0
|
|
20241011,111300,2135720,4080,4080,4080,4080,0
|
|
20241011,111200,2135720,4080,4080,4080,4080,0
|
|
20241011,111100,2135720,4080,4080,4080,4080,0
|
|
20241011,111000,2135720,4080,4080,4080,4080,0
|
|
20241011,110900,2135720,4080,4080,4080,4080,0
|
|
20241011,110800,2135720,4080,4080,4080,4080,0
|
|
20241011,110700,2135720,4080,4080,4080,4080,0
|
|
20241011,110600,2135720,4080,4080,4080,4080,0
|
|
20241011,110500,2135720,4080,4080,4080,4080,0
|
|
20241011,110400,2135720,4080,4080,4080,4080,0
|
|
20241011,110300,2135720,4080,4080,4080,4080,0
|
|
20241011,110200,2135720,4080,4080,4080,4080,0
|
|
20241011,110100,2135720,4080,4080,4080,4080,0
|
|
20241011,110000,2135720,4080,4080,4080,4080,0
|
|
20241011,105900,2135720,4080,4080,4080,4080,0
|
|
20241011,105800,2135720,4080,4080,4080,4080,0
|
|
20241011,105700,2135720,4080,4080,4080,4080,0
|
|
20241011,105600,2135720,4080,4080,4080,4080,0
|
|
20241011,105500,2135720,4080,4080,4080,4080,0
|
|
20241011,105400,2135720,4080,4080,4080,4080,0
|
|
20241011,105300,2135720,4080,4080,4080,4080,0
|
|
20241011,105200,2135720,4080,4080,4080,4080,0
|
|
20241011,105100,2135720,4080,4080,4080,4080,0
|
|
20241011,105000,2135720,4080,4080,4080,4080,0
|
|
20241011,104900,2135720,4080,4080,4080,4080,0
|
|
20241011,104800,2135720,4080,4080,4080,4080,0
|
|
20241011,104700,2135720,4080,4080,4080,4080,0
|
|
20241011,104600,2135720,4080,4080,4080,4080,0
|
|
20241011,104500,2135720,4080,4080,4080,4080,0
|
|
20241011,104400,2135720,4080,4080,4080,4080,0
|
|
20241011,104300,2135720,4080,4080,4080,4080,0
|
|
20241011,104200,2135720,4080,4080,4080,4080,0
|
|
20241011,104100,2135720,4080,4080,4080,4080,0
|
|
20241011,104000,2135720,4080,4080,4080,4080,0
|
|
20241011,103900,2135720,4080,4080,4080,4080,0
|
|
20241011,103800,2135720,4080,4080,4080,4080,0
|
|
20241011,103700,2135720,4080,4080,4080,4080,0
|
|
20241011,103600,2135720,4080,4080,4080,4080,0
|
|
20241011,103500,2135720,4080,4080,4080,4080,0
|
|
20241011,103400,2135720,4080,4080,4080,4080,0
|
|
20241011,103300,2135720,4080,4080,4080,4080,0
|
|
20241011,103200,2135720,4080,4080,4080,4080,0
|
|
20241011,103100,2135720,4080,4080,4080,4080,0
|
|
20241011,103000,2135720,4080,4080,4080,4080,0
|
|
20241011,102900,2135720,4080,4080,4080,4080,0
|
|
20241011,102800,2135720,4080,4080,4080,4080,200
|
|
20241011,102700,1319720,4140,4140,4140,4140,0
|
|
20241011,102600,1319720,4140,4140,4140,4140,0
|
|
20241011,102500,1319720,4140,4140,4140,4140,0
|
|
20241011,102400,1319720,4140,4140,4140,4140,0
|
|
20241011,102300,1319720,4140,4140,4140,4140,0
|
|
20241011,102200,1319720,4140,4140,4140,4140,0
|
|
20241011,102100,1319720,4140,4140,4140,4140,0
|
|
20241011,102000,1319720,4140,4140,4140,4140,1
|
|
20241011,101900,1315580,4080,4100,4100,4080,20
|
|
20241011,101800,1233830,4140,4140,4140,4140,0
|
|
20241011,101700,1233830,4140,4140,4140,4140,0
|
|
20241011,101600,1233830,4140,4140,4140,4140,0
|
|
20241011,101500,1233830,4140,4140,4140,4140,0
|
|
20241011,101400,1233830,4140,4140,4140,4140,0
|
|
20241011,101300,1233830,4140,4140,4140,4140,0
|
|
20241011,101200,1233830,4140,4140,4140,4140,0
|
|
20241011,101100,1233830,4140,4140,4140,4140,0
|
|
20241011,101000,1233830,4140,4120,4140,4120,10
|
|
20241011,100900,1192555,4075,4075,4075,4075,0
|
|
20241011,100800,1192555,4075,4075,4075,4075,0
|
|
20241011,100700,1192555,4075,4075,4075,4075,0
|
|
20241011,100600,1192555,4075,4075,4075,4075,0
|
|
20241011,100500,1192555,4075,4075,4075,4075,0
|
|
20241011,100400,1192555,4075,4075,4075,4075,0
|
|
20241011,100300,1192555,4075,4075,4075,4075,0
|
|
20241011,100200,1192555,4075,4075,4075,4075,0
|
|
20241011,100100,1192555,4075,4075,4075,4075,0
|
|
20241011,100000,1192555,4075,4110,4110,4075,30
|
|
20241011,095900,1069870,4120,4120,4120,4120,0
|
|
20241011,095800,1069870,4120,4125,4125,4120,94
|
|
20241011,095700,682580,4160,4160,4160,4160,0
|
|
20241011,095600,682580,4160,4160,4160,4160,0
|
|
20241011,095500,682580,4160,4160,4160,4160,0
|
|
20241011,095400,682580,4160,4160,4160,4160,0
|
|
20241011,095300,682580,4160,4160,4160,4160,0
|
|
20241011,095200,682580,4160,4160,4160,4160,0
|
|
20241011,095100,682580,4160,4160,4160,4160,0
|
|
20241011,095000,682580,4160,4160,4160,4160,0
|
|
20241011,094900,682580,4160,4160,4160,4160,0
|
|
20241011,094800,682580,4160,4160,4160,4160,0
|
|
20241011,094700,682580,4160,4160,4160,4160,0
|
|
20241011,094600,682580,4160,4160,4160,4160,0
|
|
20241011,094500,682580,4160,4160,4160,4160,0
|
|
20241011,094400,682580,4160,4160,4160,4160,0
|
|
20241011,094300,682580,4160,4160,4160,4160,1
|
|
20241011,094200,678420,4175,4175,4175,4175,0
|
|
20241011,094100,678420,4175,4175,4175,4175,0
|
|
20241011,094000,678420,4175,4175,4175,4175,0
|
|
20241011,093900,678420,4175,4175,4175,4175,0
|
|
20241011,093800,678420,4175,4175,4175,4175,0
|
|
20241011,093700,678420,4175,4175,4175,4175,0
|
|
20241011,093600,678420,4175,4175,4175,4175,0
|
|
20241011,093500,678420,4175,4175,4175,4175,0
|
|
20241011,093400,678420,4175,4175,4175,4175,0
|
|
20241011,093300,678420,4175,4175,4175,4175,0
|
|
20241011,093200,678420,4175,4175,4175,4175,0
|
|
20241011,093100,678420,4175,4175,4175,4175,0
|
|
20241011,093000,678420,4175,4175,4175,4175,0
|
|
20241011,092900,678420,4175,4175,4175,4175,0
|
|
20241011,092800,678420,4175,4175,4175,4175,0
|
|
20241011,092700,678420,4175,4175,4175,4175,0
|
|
20241011,092600,678420,4175,4175,4175,4175,0
|
|
20241011,092500,678420,4175,4175,4175,4175,0
|
|
20241011,092400,678420,4175,4175,4175,4175,0
|
|
20241011,092300,678420,4175,4175,4175,4175,0
|
|
20241011,092200,678420,4175,4175,4175,4175,0
|
|
20241011,092100,678420,4175,4175,4175,4175,0
|
|
20241011,092000,678420,4175,4175,4175,4175,0
|
|
20241011,091900,678420,4175,4175,4175,4175,0
|
|
20241011,091800,678420,4175,4175,4175,4175,0
|
|
20241011,091700,678420,4175,4175,4175,4175,0
|
|
20241011,091600,678420,4175,4175,4175,4175,6
|
|
20241011,091500,653370,4175,4175,4175,4175,0
|
|
20241011,091400,653370,4175,4175,4175,4175,0
|
|
20241011,091300,653370,4175,4175,4175,4175,0
|
|
20241011,091200,653370,4175,4175,4175,4175,21
|
|
20241011,091100,565695,4175,4175,4175,4175,36
|
|
20241011,091000,415395,4175,4175,4175,4175,32
|
|
20241011,090900,281795,4095,4095,4095,4095,0
|
|
20241011,090800,281795,4095,4095,4095,4095,0
|
|
20241011,090700,281795,4095,4095,4095,4095,0
|
|
20241011,090600,281795,4095,4095,4095,4095,0
|
|
20241011,090500,281795,4095,4095,4095,4095,30
|
|
20241011,090400,158945,4095,4095,4095,4095,1
|
|
20241011,090300,154850,4075,4075,4075,4075,0
|
|
20241011,090200,154850,4075,4075,4075,4075,0
|
|
20241011,090100,154850,4075,4075,4075,4075,0
|
|
20241011,090000,154850,4075,4075,4075,4075,38
|