685 lines
32 KiB
CSV
685 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,202200,939834040,4185,4185,4185,4185,4240
|
|
20241015,202100,939834040,4185,4185,4185,4185,0
|
|
20241015,202000,939834040,4185,4185,4185,4185,0
|
|
20241015,201900,939834040,4185,4185,4185,4185,0
|
|
20241015,201800,939834040,4185,4185,4185,4185,0
|
|
20241015,201700,939834040,4185,4185,4185,4185,0
|
|
20241015,201600,939834040,4185,4185,4185,4185,0
|
|
20241015,201500,939834040,4185,4185,4185,4185,0
|
|
20241015,201400,939834040,4185,4185,4185,4185,0
|
|
20241015,201300,939834040,4185,4185,4185,4185,0
|
|
20241015,201200,939834040,4185,4185,4185,4185,0
|
|
20241015,201100,939834040,4185,4185,4185,4185,0
|
|
20241015,201000,939834040,4185,4185,4185,4185,0
|
|
20241015,200900,939834040,4185,4185,4185,4185,0
|
|
20241015,200800,939834040,4185,4185,4185,4185,0
|
|
20241015,200700,939834040,4185,4185,4185,4185,0
|
|
20241015,200600,939834040,4185,4185,4185,4185,0
|
|
20241015,200500,939834040,4185,4185,4185,4185,0
|
|
20241015,200400,939834040,4185,4185,4185,4185,0
|
|
20241015,200300,939834040,4185,4185,4185,4185,0
|
|
20241015,200200,939834040,4185,4185,4185,4185,0
|
|
20241015,200100,939834040,4185,4185,4185,4185,0
|
|
20241015,200000,939834040,4185,4185,4185,4185,0
|
|
20241015,195900,939834040,4185,4185,4185,4185,0
|
|
20241015,195800,939834040,4185,4185,4185,4185,0
|
|
20241015,195700,939834040,4185,4185,4185,4185,0
|
|
20241015,195600,939834040,4185,4185,4185,4185,0
|
|
20241015,195500,939834040,4185,4185,4185,4185,0
|
|
20241015,195400,939834040,4185,4185,4185,4185,0
|
|
20241015,195300,939834040,4185,4185,4185,4185,0
|
|
20241015,195200,939834040,4185,4185,4185,4185,4240
|
|
20241015,195100,939834040,4185,4185,4185,4185,0
|
|
20241015,195000,939834040,4185,4185,4185,4185,0
|
|
20241015,194900,939834040,4185,4185,4185,4185,0
|
|
20241015,194800,939834040,4185,4185,4185,4185,0
|
|
20241015,194700,939834040,4185,4185,4185,4185,0
|
|
20241015,194600,939834040,4185,4185,4185,4185,0
|
|
20241015,194500,939834040,4185,4185,4185,4185,0
|
|
20241015,194400,939834040,4185,4185,4185,4185,0
|
|
20241015,194300,939834040,4185,4185,4185,4185,0
|
|
20241015,194200,939834040,4185,4185,4185,4185,0
|
|
20241015,194100,939834040,4185,4185,4185,4185,0
|
|
20241015,194000,939834040,4185,4185,4185,4185,0
|
|
20241015,193900,939834040,4185,4185,4185,4185,0
|
|
20241015,193800,939834040,4185,4185,4185,4185,0
|
|
20241015,193700,939834040,4185,4185,4185,4185,0
|
|
20241015,193600,939834040,4185,4185,4185,4185,0
|
|
20241015,193500,939834040,4185,4185,4185,4185,0
|
|
20241015,193400,939834040,4185,4185,4185,4185,0
|
|
20241015,193300,939834040,4185,4185,4185,4185,0
|
|
20241015,193200,939834040,4185,4185,4185,4185,0
|
|
20241015,193100,939834040,4185,4185,4185,4185,0
|
|
20241015,193000,939834040,4185,4185,4185,4185,0
|
|
20241015,192900,939834040,4185,4185,4185,4185,0
|
|
20241015,192800,939834040,4185,4185,4185,4185,0
|
|
20241015,192700,939834040,4185,4185,4185,4185,0
|
|
20241015,192600,939834040,4185,4185,4185,4185,0
|
|
20241015,192500,939834040,4185,4185,4185,4185,0
|
|
20241015,192400,939834040,4185,4185,4185,4185,0
|
|
20241015,192300,939834040,4185,4185,4185,4185,0
|
|
20241015,192200,939834040,4185,4185,4185,4185,4240
|
|
20241015,192100,939834040,4185,4185,4185,4185,0
|
|
20241015,192000,939834040,4185,4185,4185,4185,0
|
|
20241015,191900,939834040,4185,4185,4185,4185,0
|
|
20241015,191800,939834040,4185,4185,4185,4185,0
|
|
20241015,191700,939834040,4185,4185,4185,4185,0
|
|
20241015,191600,939834040,4185,4185,4185,4185,0
|
|
20241015,191500,939834040,4185,4185,4185,4185,0
|
|
20241015,191400,939834040,4185,4185,4185,4185,0
|
|
20241015,191300,939834040,4185,4185,4185,4185,0
|
|
20241015,191200,939834040,4185,4185,4185,4185,0
|
|
20241015,191100,939834040,4185,4185,4185,4185,0
|
|
20241015,191000,939834040,4185,4185,4185,4185,0
|
|
20241015,190900,939834040,4185,4185,4185,4185,0
|
|
20241015,190800,939834040,4185,4185,4185,4185,0
|
|
20241015,190700,939834040,4185,4185,4185,4185,0
|
|
20241015,190600,939834040,4185,4185,4185,4185,0
|
|
20241015,190500,939834040,4185,4185,4185,4185,0
|
|
20241015,190400,939834040,4185,4185,4185,4185,0
|
|
20241015,190300,939834040,4185,4185,4185,4185,0
|
|
20241015,190200,939834040,4185,4185,4185,4185,0
|
|
20241015,190100,939834040,4185,4185,4185,4185,0
|
|
20241015,190000,939834040,4185,4185,4185,4185,0
|
|
20241015,185900,939834040,4185,4185,4185,4185,0
|
|
20241015,185800,939834040,4185,4185,4185,4185,0
|
|
20241015,185700,939834040,4185,4185,4185,4185,0
|
|
20241015,185600,939834040,4185,4185,4185,4185,0
|
|
20241015,185500,939834040,4185,4185,4185,4185,0
|
|
20241015,185400,939834040,4185,4185,4185,4185,0
|
|
20241015,185300,939834040,4185,4185,4185,4185,0
|
|
20241015,185200,939834040,4185,4185,4185,4185,4240
|
|
20241015,185100,939834040,4185,4185,4185,4185,0
|
|
20241015,185000,939834040,4185,4185,4185,4185,0
|
|
20241015,184900,939834040,4185,4185,4185,4185,0
|
|
20241015,184800,939834040,4185,4185,4185,4185,0
|
|
20241015,184700,939834040,4185,4185,4185,4185,0
|
|
20241015,184600,939834040,4185,4185,4185,4185,0
|
|
20241015,184500,939834040,4185,4185,4185,4185,0
|
|
20241015,184400,939834040,4185,4185,4185,4185,0
|
|
20241015,184300,939834040,4185,4185,4185,4185,0
|
|
20241015,184200,939834040,4185,4185,4185,4185,0
|
|
20241015,184100,939834040,4185,4185,4185,4185,0
|
|
20241015,184000,939834040,4185,4185,4185,4185,0
|
|
20241015,183900,939834040,4185,4185,4185,4185,0
|
|
20241015,183800,939834040,4185,4185,4185,4185,0
|
|
20241015,183700,939834040,4185,4185,4185,4185,0
|
|
20241015,183600,939834040,4185,4185,4185,4185,0
|
|
20241015,183500,939834040,4185,4185,4185,4185,0
|
|
20241015,183400,939834040,4185,4185,4185,4185,0
|
|
20241015,183300,939834040,4185,4185,4185,4185,0
|
|
20241015,183200,939834040,4185,4185,4185,4185,0
|
|
20241015,183100,939834040,4185,4185,4185,4185,0
|
|
20241015,183000,939834040,4185,4185,4185,4185,0
|
|
20241015,182900,939834040,4185,4185,4185,4185,0
|
|
20241015,182800,939834040,4185,4185,4185,4185,0
|
|
20241015,182700,939834040,4185,4185,4185,4185,0
|
|
20241015,182600,939834040,4185,4185,4185,4185,0
|
|
20241015,182500,939834040,4185,4185,4185,4185,0
|
|
20241015,182400,939834040,4185,4185,4185,4185,0
|
|
20241015,182300,939834040,4185,4185,4185,4185,0
|
|
20241015,182200,939834040,4185,4185,4185,4185,4240
|
|
20241015,182100,939834040,4185,4185,4185,4185,0
|
|
20241015,182000,939834040,4185,4185,4185,4185,0
|
|
20241015,181900,939834040,4185,4185,4185,4185,0
|
|
20241015,181800,939834040,4185,4185,4185,4185,0
|
|
20241015,181700,939834040,4185,4185,4185,4185,0
|
|
20241015,181600,939834040,4185,4185,4185,4185,0
|
|
20241015,181500,939834040,4185,4185,4185,4185,0
|
|
20241015,181400,939834040,4185,4185,4185,4185,0
|
|
20241015,181300,939834040,4185,4185,4185,4185,0
|
|
20241015,181200,939834040,4185,4185,4185,4185,0
|
|
20241015,181100,939834040,4185,4185,4185,4185,0
|
|
20241015,181000,939834040,4185,4185,4185,4185,0
|
|
20241015,180900,939834040,4185,4185,4185,4185,0
|
|
20241015,180800,939834040,4185,4185,4185,4185,0
|
|
20241015,180700,939834040,4185,4185,4185,4185,0
|
|
20241015,180600,939834040,4185,4185,4185,4185,0
|
|
20241015,180500,939834040,4185,4185,4185,4185,0
|
|
20241015,180400,939834040,4185,4185,4185,4185,0
|
|
20241015,180300,939834040,4185,4185,4185,4185,0
|
|
20241015,180200,939834040,4185,4185,4185,4185,0
|
|
20241015,180100,939834040,4185,4185,4185,4185,0
|
|
20241015,180000,939834040,4185,4185,4185,4185,0
|
|
20241015,175900,939834040,4185,4185,4185,4185,0
|
|
20241015,175800,939834040,4185,4185,4185,4185,0
|
|
20241015,175700,939834040,4185,4185,4185,4185,0
|
|
20241015,175600,939834040,4185,4185,4185,4185,0
|
|
20241015,175500,939834040,4185,4185,4185,4185,0
|
|
20241015,175400,939834040,4185,4185,4185,4185,0
|
|
20241015,175300,939834040,4185,4185,4185,4185,0
|
|
20241015,175200,939834040,4185,4185,4185,4185,4240
|
|
20241015,175100,939834040,4185,4185,4185,4185,0
|
|
20241015,175000,939834040,4185,4185,4185,4185,0
|
|
20241015,174900,939834040,4185,4185,4185,4185,0
|
|
20241015,174800,939834040,4185,4185,4185,4185,0
|
|
20241015,174700,939834040,4185,4185,4185,4185,0
|
|
20241015,174600,939834040,4185,4185,4185,4185,0
|
|
20241015,174500,939834040,4185,4185,4185,4185,0
|
|
20241015,174400,939834040,4185,4185,4185,4185,0
|
|
20241015,174300,939834040,4185,4185,4185,4185,0
|
|
20241015,174200,939834040,4185,4185,4185,4185,0
|
|
20241015,174100,939834040,4185,4185,4185,4185,0
|
|
20241015,174000,939834040,4185,4185,4185,4185,0
|
|
20241015,173900,939834040,4185,4185,4185,4185,0
|
|
20241015,173800,939834040,4185,4185,4185,4185,0
|
|
20241015,173700,939834040,4185,4185,4185,4185,0
|
|
20241015,173600,939834040,4185,4185,4185,4185,0
|
|
20241015,173500,939834040,4185,4185,4185,4185,0
|
|
20241015,173400,939834040,4185,4185,4185,4185,0
|
|
20241015,173300,939834040,4185,4185,4185,4185,0
|
|
20241015,173200,939834040,4185,4185,4185,4185,0
|
|
20241015,173100,939834040,4185,4185,4185,4185,0
|
|
20241015,173000,939834040,4185,4185,4185,4185,0
|
|
20241015,172900,939834040,4185,4185,4185,4185,0
|
|
20241015,172800,939834040,4185,4185,4185,4185,0
|
|
20241015,172700,939834040,4185,4185,4185,4185,0
|
|
20241015,172600,939834040,4185,4185,4185,4185,0
|
|
20241015,172500,939834040,4185,4185,4185,4185,0
|
|
20241015,172400,939834040,4185,4185,4185,4185,0
|
|
20241015,172300,939834040,4185,4185,4185,4185,0
|
|
20241015,172200,939834040,4185,4185,4185,4185,4240
|
|
20241015,172100,939834040,4185,4185,4185,4185,0
|
|
20241015,172000,939834040,4185,4185,4185,4185,0
|
|
20241015,171900,939834040,4185,4185,4185,4185,0
|
|
20241015,171800,939834040,4185,4185,4185,4185,0
|
|
20241015,171700,939834040,4185,4185,4185,4185,0
|
|
20241015,171600,939834040,4185,4185,4185,4185,0
|
|
20241015,171500,939834040,4185,4185,4185,4185,0
|
|
20241015,171400,939834040,4185,4185,4185,4185,0
|
|
20241015,171300,939834040,4185,4185,4185,4185,0
|
|
20241015,171200,939834040,4185,4185,4185,4185,0
|
|
20241015,171100,939834040,4185,4185,4185,4185,0
|
|
20241015,171000,939834040,4185,4185,4185,4185,0
|
|
20241015,170900,939834040,4185,4185,4185,4185,0
|
|
20241015,170800,939834040,4185,4185,4185,4185,0
|
|
20241015,170700,939834040,4185,4185,4185,4185,0
|
|
20241015,170600,939834040,4185,4185,4185,4185,0
|
|
20241015,170500,939834040,4185,4185,4185,4185,0
|
|
20241015,170400,939834040,4185,4185,4185,4185,0
|
|
20241015,170300,939834040,4185,4185,4185,4185,0
|
|
20241015,170200,939834040,4185,4185,4185,4185,0
|
|
20241015,170100,939834040,4185,4185,4185,4185,0
|
|
20241015,170000,939834040,4185,4185,4185,4185,0
|
|
20241015,165900,939834040,4185,4185,4185,4185,0
|
|
20241015,165800,939834040,4185,4185,4185,4185,0
|
|
20241015,165700,939834040,4185,4185,4185,4185,0
|
|
20241015,165600,939834040,4185,4185,4185,4185,0
|
|
20241015,165500,939834040,4185,4185,4185,4185,0
|
|
20241015,165400,939834040,4185,4185,4185,4185,0
|
|
20241015,165300,939834040,4185,4185,4185,4185,0
|
|
20241015,165200,939834040,4185,4185,4185,4185,4240
|
|
20241015,165100,939834040,4185,4185,4185,4185,0
|
|
20241015,165000,939834040,4185,4185,4185,4185,0
|
|
20241015,164900,939834040,4185,4185,4185,4185,0
|
|
20241015,164800,939834040,4185,4185,4185,4185,0
|
|
20241015,164700,939834040,4185,4185,4185,4185,0
|
|
20241015,164600,939834040,4185,4185,4185,4185,0
|
|
20241015,164500,939834040,4185,4185,4185,4185,0
|
|
20241015,164400,939834040,4185,4185,4185,4185,0
|
|
20241015,164300,939834040,4185,4185,4185,4185,0
|
|
20241015,164200,939834040,4185,4185,4185,4185,0
|
|
20241015,164100,939834040,4185,4185,4185,4185,0
|
|
20241015,164000,939834040,4185,4185,4185,4185,0
|
|
20241015,163900,939834040,4185,4185,4185,4185,0
|
|
20241015,163800,939834040,4185,4185,4185,4185,0
|
|
20241015,163700,939834040,4185,4185,4185,4185,0
|
|
20241015,163600,939834040,4185,4185,4185,4185,0
|
|
20241015,163500,939834040,4185,4185,4185,4185,0
|
|
20241015,163400,939834040,4185,4185,4185,4185,0
|
|
20241015,163300,939834040,4185,4185,4185,4185,0
|
|
20241015,163200,939834040,4185,4185,4185,4185,0
|
|
20241015,163100,939834040,4185,4185,4185,4185,0
|
|
20241015,163000,939834040,4185,4185,4185,4185,0
|
|
20241015,162900,939834040,4185,4185,4185,4185,0
|
|
20241015,162800,939834040,4185,4185,4185,4185,0
|
|
20241015,162700,939834040,4185,4185,4185,4185,0
|
|
20241015,162600,939834040,4185,4185,4185,4185,0
|
|
20241015,162500,939834040,4185,4185,4185,4185,0
|
|
20241015,162400,939834040,4185,4185,4185,4185,0
|
|
20241015,162300,939834040,4185,4185,4185,4185,0
|
|
20241015,162200,939834040,4185,4185,4185,4185,4240
|
|
20241015,162100,939834040,4185,4185,4185,4185,0
|
|
20241015,162000,939834040,4185,4185,4185,4185,0
|
|
20241015,161900,939834040,4185,4185,4185,4185,0
|
|
20241015,161800,939834040,4185,4185,4185,4185,0
|
|
20241015,161700,939834040,4185,4185,4185,4185,0
|
|
20241015,161600,939834040,4185,4185,4185,4185,0
|
|
20241015,161500,939834040,4185,4185,4185,4185,0
|
|
20241015,161400,939834040,4185,4185,4185,4185,0
|
|
20241015,161300,939834040,4185,4185,4185,4185,0
|
|
20241015,161200,939834040,4185,4185,4185,4185,0
|
|
20241015,161100,939834040,4185,4185,4185,4185,0
|
|
20241015,161000,939834040,4185,4185,4185,4185,0
|
|
20241015,160900,939834040,4185,4185,4185,4185,0
|
|
20241015,160800,939834040,4185,4185,4185,4185,0
|
|
20241015,160700,939834040,4185,4185,4185,4185,0
|
|
20241015,160600,939834040,4185,4185,4185,4185,0
|
|
20241015,160500,939834040,4185,4185,4185,4185,0
|
|
20241015,160400,939834040,4185,4185,4185,4185,0
|
|
20241015,160300,939834040,4185,4185,4185,4185,0
|
|
20241015,160200,939834040,4185,4185,4185,4185,0
|
|
20241015,160100,939834040,4185,4185,4185,4185,0
|
|
20241015,160000,939834040,4185,4185,4185,4185,0
|
|
20241015,155900,939834040,4185,4185,4185,4185,0
|
|
20241015,155800,939834040,4185,4185,4185,4185,0
|
|
20241015,155700,939834040,4185,4185,4185,4185,0
|
|
20241015,155600,939834040,4185,4185,4185,4185,0
|
|
20241015,155500,939834040,4185,4185,4185,4185,0
|
|
20241015,155400,939834040,4185,4185,4185,4185,0
|
|
20241015,155300,939834040,4185,4185,4185,4185,0
|
|
20241015,155200,939834040,4185,4185,4185,4185,4240
|
|
20241015,155100,939834040,4185,4185,4185,4185,0
|
|
20241015,155000,939834040,4185,4185,4185,4185,0
|
|
20241015,154900,939834040,4185,4185,4185,4185,0
|
|
20241015,154800,939834040,4185,4185,4185,4185,0
|
|
20241015,154700,939834040,4185,4185,4185,4185,0
|
|
20241015,154600,939834040,4185,4185,4185,4185,0
|
|
20241015,154500,939834040,4185,4185,4185,4185,0
|
|
20241015,154400,939834040,4185,4185,4185,4185,0
|
|
20241015,154300,939834040,4185,4185,4185,4185,0
|
|
20241015,154200,939834040,4185,4185,4185,4185,0
|
|
20241015,154100,939834040,4185,4185,4185,4185,0
|
|
20241015,154000,939834040,4185,4185,4185,4185,0
|
|
20241015,153900,939834040,4185,4185,4185,4185,0
|
|
20241015,153800,939834040,4185,4185,4185,4185,0
|
|
20241015,153700,939834040,4185,4185,4185,4185,0
|
|
20241015,153600,939834040,4185,4185,4185,4185,0
|
|
20241015,153500,939834040,4185,4185,4185,4185,0
|
|
20241015,153400,939834040,4185,4185,4185,4185,0
|
|
20241015,153300,939834040,4185,4185,4185,4185,0
|
|
20241015,153200,939834040,4185,4185,4185,4185,0
|
|
20241015,153100,939834040,4185,4185,4185,4185,0
|
|
20241015,153000,939834040,4185,4185,4185,4185,4240
|
|
20241015,152900,922089640,4180,4180,4180,4180,0
|
|
20241015,152800,922089640,4180,4180,4180,4180,0
|
|
20241015,152700,922089640,4180,4180,4180,4180,0
|
|
20241015,152600,922089640,4180,4180,4180,4180,0
|
|
20241015,152500,922089640,4180,4180,4180,4180,0
|
|
20241015,152400,922089640,4180,4180,4180,4180,0
|
|
20241015,152300,922089640,4180,4180,4180,4180,0
|
|
20241015,152200,922089640,4180,4180,4180,4180,0
|
|
20241015,152100,922089640,4180,4180,4180,4180,0
|
|
20241015,152000,922089640,4180,4180,4180,4180,0
|
|
20241015,151900,922089640,4180,4180,4180,4180,8
|
|
20241015,151800,922056200,4180,4180,4185,4175,1098
|
|
20241015,151700,917466590,4180,4175,4180,4165,7240
|
|
20241015,151600,887254210,4170,4170,4175,4165,2972
|
|
20241015,151500,874860565,4165,4160,4170,4155,8768
|
|
20241015,151400,838372975,4160,4150,4160,4150,6245
|
|
20241015,151300,812429430,4150,4135,4150,4135,1328
|
|
20241015,151200,806926815,4135,4135,4135,4135,5
|
|
20241015,151100,806906140,4135,4135,4135,4135,1010
|
|
20241015,151000,802729790,4135,4135,4135,4135,32
|
|
20241015,150900,802597470,4135,4140,4140,4135,1406
|
|
20241015,150800,796783650,4145,4140,4145,4140,9
|
|
20241015,150700,796746385,4140,4145,4145,4140,6
|
|
20241015,150600,796721535,4140,4135,4150,4130,1011
|
|
20241015,150500,792546000,4130,4145,4150,4130,5073
|
|
20241015,150400,771573885,4150,4150,4150,4150,8
|
|
20241015,150300,771540685,4150,4145,4150,4145,30
|
|
20241015,150200,771416195,4140,4135,4140,4135,860
|
|
20241015,150100,767858075,4135,4140,4145,4135,2358
|
|
20241015,150000,758107700,4135,4125,4135,4125,1328
|
|
20241015,145900,752628350,4125,4135,4135,4125,1240
|
|
20241015,145800,747511280,4135,4135,4135,4120,2667
|
|
20241015,145700,736514090,4125,4150,4150,4125,2802
|
|
20241015,145600,724935425,4150,4150,4150,4150,6
|
|
20241015,145500,724910525,4150,4150,4150,4150,6
|
|
20241015,145400,724885625,4150,4150,4150,4150,7
|
|
20241015,145300,724856575,4150,4145,4150,4145,6
|
|
20241015,145200,724831695,4145,4150,4150,4145,182
|
|
20241015,145100,724077265,4150,4145,4150,4145,25
|
|
20241015,145000,723973615,4150,4150,4150,4150,9
|
|
20241015,144900,723936265,4150,4150,4150,4150,11
|
|
20241015,144800,723890615,4145,4145,4150,4145,1063
|
|
20241015,144700,719484465,4150,4145,4150,4145,410
|
|
20241015,144600,717784965,4145,4150,4150,4145,708
|
|
20241015,144500,714850275,4150,4150,4150,4145,852
|
|
20241015,144400,711314715,4150,4150,4150,4150,4
|
|
20241015,144300,711298115,4150,4150,4150,4150,10
|
|
20241015,144200,711256615,4150,4150,4150,4150,12
|
|
20241015,144100,711206815,4145,4145,4145,4145,1063
|
|
20241015,144000,706800680,4145,4145,4145,4145,9
|
|
20241015,143900,706763375,4145,4140,4145,4140,128
|
|
20241015,143800,706233445,4140,4135,4140,4135,129
|
|
20241015,143700,705699990,4135,4135,4135,4135,9
|
|
20241015,143600,705662775,4135,4135,4135,4135,154
|
|
20241015,143500,705025985,4135,4135,4135,4130,9
|
|
20241015,143400,704988775,4135,4135,4135,4135,171
|
|
20241015,143300,704281690,4135,4135,4135,4135,11
|
|
20241015,143200,704236205,4135,4135,4135,4135,4
|
|
20241015,143100,704219665,4135,4135,4135,4135,9
|
|
20241015,143000,704182450,4135,4135,4135,4135,10
|
|
20241015,142900,704141100,4135,4135,4135,4135,6
|
|
20241015,142800,704116290,4135,4130,4135,4130,393
|
|
20241015,142700,702493190,4130,4130,4130,4130,6
|
|
20241015,142600,702468410,4130,4125,4130,4120,3310
|
|
20241015,142500,688831160,4120,4145,4145,4120,16079
|
|
20241015,142400,622471830,4145,4145,4145,4145,8
|
|
20241015,142300,622438670,4145,4145,4145,4145,9
|
|
20241015,142200,622401365,4145,4145,4145,4145,5
|
|
20241015,142100,622380640,4145,4145,4145,4145,29
|
|
20241015,142000,622260435,4145,4140,4145,4140,541
|
|
20241015,141900,620020675,4140,4140,4140,4140,925
|
|
20241015,141800,616191175,4140,4140,4140,4140,151
|
|
20241015,141700,615566035,4140,4140,4140,4135,510
|
|
20241015,141600,613457135,4140,4140,4140,4140,9
|
|
20241015,141500,613419875,4140,4140,4140,4140,4
|
|
20241015,141400,613403315,4140,4135,4140,4130,59
|
|
20241015,141300,613159525,4140,4140,4140,4140,7
|
|
20241015,141200,613130545,4140,4135,4140,4135,60
|
|
20241015,141100,612882400,4140,4140,4140,4140,10
|
|
20241015,141000,612841000,4140,4140,4140,4140,5
|
|
20241015,140900,612820300,4140,4140,4140,4140,10
|
|
20241015,140800,612778900,4140,4140,4140,4140,4
|
|
20241015,140700,612762340,4140,4135,4140,4135,241
|
|
20241015,140600,611764775,4135,4135,4135,4135,4
|
|
20241015,140500,611748235,4135,4130,4135,4130,1462
|
|
20241015,140400,605710125,4135,4135,4135,4135,8
|
|
20241015,140300,605677045,4135,4135,4135,4130,1607
|
|
20241015,140200,599040100,4135,4135,4135,4135,8
|
|
20241015,140100,599007020,4135,4140,4140,4135,9
|
|
20241015,140000,598969785,4140,4140,4140,4140,7
|
|
20241015,135900,598940805,4140,4135,4140,4135,1011
|
|
20241015,135800,594760295,4135,4135,4135,4135,9
|
|
20241015,135700,594723080,4130,4135,4135,4130,361
|
|
20241015,135600,593232095,4135,4135,4135,4135,6
|
|
20241015,135500,593207285,4135,4135,4135,4135,8
|
|
20241015,135400,593174205,4135,4135,4135,4135,6
|
|
20241015,135300,593149395,4130,4135,4135,4130,126
|
|
20241015,135200,592628985,4135,4140,4140,4135,11
|
|
20241015,135100,592583460,4140,4140,4140,4140,7
|
|
20241015,135000,592554480,4140,4140,4140,4140,9
|
|
20241015,134900,592517220,4140,4140,4140,4140,6
|
|
20241015,134800,592492380,4140,4140,4140,4140,130
|
|
20241015,134700,591954180,4140,4140,4140,4140,5
|
|
20241015,134600,591933480,4140,4140,4140,4135,16
|
|
20241015,134500,591867290,4140,4140,4140,4140,7
|
|
20241015,134400,591838310,4140,4140,4140,4140,6
|
|
20241015,134300,591813470,4140,4140,4140,4140,5
|
|
20241015,134200,591792770,4135,4135,4135,4135,1751
|
|
20241015,134100,584552385,4135,4135,4135,4130,63
|
|
20241015,134000,584292130,4135,4130,4135,4130,297
|
|
20241015,133900,583065500,4135,4130,4135,4130,391
|
|
20241015,133800,581450635,4135,4135,4140,4135,2770
|
|
20241015,133700,569996655,4140,4140,4140,4140,15
|
|
20241015,133600,569934555,4145,4145,4145,4135,168
|
|
20241015,133500,569239780,4145,4140,4145,4140,3
|
|
20241015,133400,569227350,4140,4145,4145,4135,207
|
|
20241015,133300,568370785,4145,4145,4145,4145,8
|
|
20241015,133200,568337625,4145,4145,4145,4145,34
|
|
20241015,133100,568196695,4150,4145,4150,4145,755
|
|
20241015,133000,565066610,4140,4150,4150,4140,638
|
|
20241015,132900,562422070,4150,4150,4150,4150,5
|
|
20241015,132800,562401320,4150,4150,4150,4150,4
|
|
20241015,132700,562384720,4150,4150,4150,4150,8
|
|
20241015,132600,562351520,4150,4150,4150,4150,5
|
|
20241015,132500,562330770,4150,4150,4150,4150,10
|
|
20241015,132400,562289270,4150,4150,4150,4150,8
|
|
20241015,132300,562256070,4150,4150,4150,4150,10
|
|
20241015,132200,562214570,4150,4150,4150,4150,4
|
|
20241015,132100,562197970,4150,4150,4150,4150,2
|
|
20241015,132000,562189670,4150,4150,4150,4150,5
|
|
20241015,131900,562168920,4150,4150,4150,4150,3
|
|
20241015,131800,562156470,4150,4150,4150,4150,10
|
|
20241015,131700,562114970,4150,4150,4150,4150,0
|
|
20241015,131600,562114970,4150,4150,4150,4150,319
|
|
20241015,131500,560791120,4150,4150,4150,4150,0
|
|
20241015,131400,560791120,4150,4150,4150,4150,0
|
|
20241015,131300,560791120,4150,4150,4150,4150,0
|
|
20241015,131200,560791120,4150,4150,4150,4150,0
|
|
20241015,131100,560791120,4150,4150,4150,4150,0
|
|
20241015,131000,560791120,4150,4150,4150,4150,0
|
|
20241015,130900,560791120,4150,4150,4150,4150,0
|
|
20241015,130800,560791120,4150,4150,4150,4150,0
|
|
20241015,130700,560791120,4150,4160,4160,4150,275
|
|
20241015,130600,559649850,4150,4150,4160,4150,3886
|
|
20241015,130500,543521095,4150,4145,4150,4145,431
|
|
20241015,130400,541732460,4145,4145,4145,4145,14
|
|
20241015,130300,541674430,4150,4135,4150,4135,5800
|
|
20241015,130200,517628100,4135,4135,4135,4135,135
|
|
20241015,130100,517069875,4135,4140,4140,4135,968
|
|
20241015,130000,513066690,4140,4140,4140,4140,986
|
|
20241015,125900,508984650,4140,4140,4140,4140,0
|
|
20241015,125800,508984650,4140,4140,4140,4140,0
|
|
20241015,125700,508984650,4140,4140,4140,4140,0
|
|
20241015,125600,508984650,4140,4140,4140,4140,0
|
|
20241015,125500,508984650,4140,4140,4140,4140,1
|
|
20241015,125400,508980510,4140,4145,4145,4140,361
|
|
20241015,125300,507485470,4150,4150,4150,4150,0
|
|
20241015,125200,507485470,4150,4150,4150,4150,240
|
|
20241015,125100,506489470,4150,4150,4150,4150,0
|
|
20241015,125000,506489470,4150,4150,4150,4150,0
|
|
20241015,124900,506489470,4150,4150,4150,4150,0
|
|
20241015,124800,506489470,4150,4150,4150,4150,0
|
|
20241015,124700,506489470,4150,4150,4150,4150,0
|
|
20241015,124600,506489470,4150,4150,4150,4150,0
|
|
20241015,124500,506489470,4150,4150,4150,4150,0
|
|
20241015,124400,506489470,4150,4140,4150,4140,210
|
|
20241015,124300,505619995,4140,4135,4140,4135,97
|
|
20241015,124200,505218660,4145,4145,4145,4145,98
|
|
20241015,124100,504812450,4145,4145,4145,4145,15
|
|
20241015,124000,504750275,4145,4145,4145,4145,11
|
|
20241015,123900,504704680,4150,4150,4150,4150,500
|
|
20241015,123800,502629680,4150,4150,4150,4150,30
|
|
20241015,123700,502505180,4155,4155,4155,4155,0
|
|
20241015,123600,502505180,4155,4155,4155,4155,0
|
|
20241015,123500,502505180,4155,4155,4155,4155,0
|
|
20241015,123400,502505180,4155,4150,4155,4150,2407
|
|
20241015,123300,492504100,4155,4145,4155,4145,147
|
|
20241015,123200,491894735,4145,4150,4150,4145,25
|
|
20241015,123100,491791105,4155,4155,4155,4155,44
|
|
20241015,123000,491608285,4155,4150,4155,4150,2
|
|
20241015,122900,491599980,4150,4150,4150,4150,0
|
|
20241015,122800,491599980,4150,4150,4150,4150,3000
|
|
20241015,122700,479149980,4155,4150,4155,4150,2857
|
|
20241015,122600,467282100,4150,4150,4150,4150,65
|
|
20241015,122500,467012350,4145,4140,4145,4140,1143
|
|
20241015,122400,462274625,4130,4135,4135,4130,24
|
|
20241015,122300,462175400,4145,4145,4145,4145,0
|
|
20241015,122200,462175400,4145,4145,4145,4145,1
|
|
20241015,122100,462171255,4145,4145,4145,4145,309
|
|
20241015,122000,460890450,4150,4150,4150,4150,0
|
|
20241015,121900,460890450,4150,4150,4150,4150,0
|
|
20241015,121800,460890450,4150,4150,4150,4150,197
|
|
20241015,121700,460072900,4155,4155,4155,4155,297
|
|
20241015,121600,458838865,4155,4155,4155,4145,22
|
|
20241015,121500,458747645,4145,4145,4155,4145,1864
|
|
20241015,121400,451014755,4150,4150,4150,4150,0
|
|
20241015,121300,451014755,4150,4150,4150,4150,20
|
|
20241015,121200,450931755,4150,4150,4150,4150,0
|
|
20241015,121100,450931755,4150,4150,4150,4150,610
|
|
20241015,121000,448400255,4150,4145,4150,4145,9
|
|
20241015,120900,448362910,4150,4140,4150,4140,2000
|
|
20241015,120800,440062920,4130,4140,4150,4130,547
|
|
20241015,120700,437798885,4140,4140,4140,4140,0
|
|
20241015,120600,437798885,4140,4140,4140,4140,0
|
|
20241015,120500,437798885,4140,4145,4145,4140,486
|
|
20241015,120400,435784430,4140,4140,4140,4140,0
|
|
20241015,120300,435784430,4140,4140,4140,4140,1060
|
|
20241015,120200,431396030,4130,4125,4130,4125,354
|
|
20241015,120100,429935510,4130,4130,4130,4130,947
|
|
20241015,120000,426024400,4130,4130,4130,4130,775
|
|
20241015,115900,422823650,4135,4135,4135,4130,14
|
|
20241015,115800,422765820,4135,4135,4135,4135,15
|
|
20241015,115700,422703795,4135,4135,4135,4135,200
|
|
20241015,115600,421876795,4140,4140,4140,4140,0
|
|
20241015,115500,421876795,4140,4140,4140,4140,0
|
|
20241015,115400,421876795,4140,4140,4140,4140,0
|
|
20241015,115300,421876795,4140,4140,4140,4140,120
|
|
20241015,115200,421379995,4145,4145,4145,4145,0
|
|
20241015,115100,421379995,4145,4140,4145,4140,22
|
|
20241015,115000,421288890,4140,4130,4140,4130,524
|
|
20241015,114900,419119770,4140,4140,4140,4140,300
|
|
20241015,114800,417877770,4145,4145,4145,4145,49
|
|
20241015,114700,417674665,4145,4145,4145,4145,2654
|
|
20241015,114600,406673835,4140,4140,4140,4140,0
|
|
20241015,114500,406673835,4140,4140,4140,4140,0
|
|
20241015,114400,406673835,4140,4140,4140,4140,2701
|
|
20241015,114300,395491695,4140,4140,4140,4140,0
|
|
20241015,114200,395491695,4140,4140,4140,4140,0
|
|
20241015,114100,395491695,4140,4140,4140,4140,0
|
|
20241015,114000,395491695,4140,4135,4140,4135,29
|
|
20241015,113900,395371775,4130,4130,4130,4130,3411
|
|
20241015,113800,381284345,4130,4130,4130,4130,740
|
|
20241015,113700,378228145,4130,4130,4130,4130,1
|
|
20241015,113600,378224015,4125,4125,4125,4125,205
|
|
20241015,113500,377378390,4120,4115,4120,4115,823
|
|
20241015,113400,373987655,4115,4115,4115,4115,0
|
|
20241015,113300,373987655,4115,4125,4125,4115,516
|
|
20241015,113200,371863050,4125,4125,4125,4125,0
|
|
20241015,113100,371863050,4125,4125,4125,4125,0
|
|
20241015,113000,371863050,4125,4125,4125,4125,60
|
|
20241015,112900,371615550,4125,4125,4125,4125,1
|
|
20241015,112800,371611425,4125,4125,4125,4125,600
|
|
20241015,112700,369136425,4130,4140,4140,4130,927
|
|
20241015,112600,365307485,4145,4135,4145,4135,691
|
|
20241015,112500,362443860,4140,4125,4145,4125,5027
|
|
20241015,112400,341682735,4125,4125,4125,4125,0
|
|
20241015,112300,341682735,4125,4125,4125,4125,8
|
|
20241015,112200,341649735,4120,4120,4120,4120,5072
|
|
20241015,112100,320753095,4130,4125,4130,4125,1044
|
|
20241015,112000,316445335,4125,4115,4125,4115,26
|
|
20241015,111900,316338330,4115,4115,4115,4115,0
|
|
20241015,111800,316338330,4115,4115,4115,4115,0
|
|
20241015,111700,316338330,4115,4115,4115,4115,1592
|
|
20241015,111600,309787250,4115,4110,4115,4105,3525
|
|
20241015,111500,295310010,4110,4115,4115,4110,317
|
|
20241015,111400,294007110,4120,4120,4120,4120,700
|
|
20241015,111300,291123110,4125,4125,4125,4125,0
|
|
20241015,111200,291123110,4125,4125,4125,4125,0
|
|
20241015,111100,291123110,4125,4125,4135,4125,3
|
|
20241015,111000,291110725,4120,4115,4120,4110,1129
|
|
20241015,110900,286467425,4120,4130,4130,4120,4001
|
|
20241015,110800,269979280,4130,4135,4140,4130,3320
|
|
20241015,110700,256241175,4135,4130,4140,4125,1151
|
|
20241015,110600,251488150,4130,4130,4130,4130,573
|
|
20241015,110500,249121660,4125,4125,4125,4125,1966
|
|
20241015,110400,241011910,4125,4125,4125,4125,300
|
|
20241015,110300,239774410,4125,4105,4125,4105,7640
|
|
20241015,110200,208338630,4110,4110,4110,4110,300
|
|
20241015,110100,207105630,4110,4095,4110,4095,716
|
|
20241015,110000,204168445,4105,4105,4105,4105,100
|
|
20241015,105900,203757945,4105,4100,4105,4100,653
|
|
20241015,105800,201080640,4100,4075,4105,4075,2587
|
|
20241015,105700,190498685,4085,4085,4085,4085,0
|
|
20241015,105600,190498685,4085,4075,4085,4075,103
|
|
20241015,105500,190078940,4075,4075,4075,4075,400
|
|
20241015,105400,188448940,4085,4080,4085,4075,1518
|
|
20241015,105300,182262780,4085,4085,4085,4085,200
|
|
20241015,105200,181445780,4085,4090,4090,4085,1368
|
|
20241015,105100,175855000,4090,4110,4110,4090,4943
|
|
20241015,105000,155633940,4105,4100,4105,4100,1100
|
|
20241015,104900,151118445,4105,4085,4105,4085,16673
|
|
20241015,104800,82784260,4080,4080,4080,4080,1151
|
|
20241015,104700,78088180,4075,4075,4075,4075,199
|
|
20241015,104600,77277255,4075,4075,4075,4075,0
|
|
20241015,104500,77277255,4075,4075,4075,4075,2
|
|
20241015,104400,77269105,4075,4065,4075,4065,108
|
|
20241015,104300,76830040,4060,4060,4060,4060,0
|
|
20241015,104200,76830040,4060,4060,4060,4060,1443
|
|
20241015,104100,70971460,4060,4060,4060,4060,0
|
|
20241015,104000,70971460,4060,4060,4060,4060,0
|
|
20241015,103900,70971460,4060,4060,4060,4060,100
|
|
20241015,103800,70565460,4060,4060,4060,4060,298
|
|
20241015,103700,69355580,4060,4060,4060,4060,102
|
|
20241015,103600,68941460,4060,4060,4060,4060,0
|
|
20241015,103500,68941460,4060,4050,4065,4050,1347
|
|
20241015,103400,63468365,4045,4045,4045,4045,243
|
|
20241015,103300,62485430,4045,4045,4045,4045,247
|
|
20241015,103200,61486315,4045,4045,4045,4045,1
|
|
20241015,103100,61482270,4045,4045,4045,4045,1
|
|
20241015,103000,61478225,4040,4040,4040,4040,0
|
|
20241015,102900,61478225,4040,4040,4040,4040,0
|
|
20241015,102800,61478225,4040,4040,4040,4040,0
|
|
20241015,102700,61478225,4040,4040,4040,4040,503
|
|
20241015,102600,59446105,4045,4045,4045,4045,0
|
|
20241015,102500,59446105,4045,4045,4045,4045,0
|
|
20241015,102400,59446105,4045,4045,4045,4045,6
|
|
20241015,102300,59421835,4045,4045,4045,4045,0
|
|
20241015,102200,59421835,4045,4045,4045,4045,0
|
|
20241015,102100,59421835,4045,4045,4045,4045,1
|
|
20241015,102000,59417790,4040,4040,4040,4040,0
|
|
20241015,101900,59417790,4040,4040,4040,4040,0
|
|
20241015,101800,59417790,4040,4040,4040,4040,0
|
|
20241015,101700,59417790,4040,4040,4040,4040,0
|
|
20241015,101600,59417790,4040,4040,4040,4040,500
|
|
20241015,101500,57397790,4040,4040,4040,4040,104
|
|
20241015,101400,56977630,4045,4045,4045,4045,1
|
|
20241015,101300,56973585,4040,4040,4040,4040,56
|
|
20241015,101200,56747345,4040,4040,4040,4040,2
|
|
20241015,101100,56739265,4040,4030,4040,4030,308
|
|
20241015,101000,55496515,4030,4030,4030,4030,1208
|
|
20241015,100900,50628275,4030,4055,4055,4030,7127
|
|
20241015,100800,21843080,4065,4065,4065,4065,0
|
|
20241015,100700,21843080,4065,4065,4065,4065,0
|
|
20241015,100600,21843080,4065,4055,4065,4055,8
|
|
20241015,100500,21810630,4045,4045,4045,4045,0
|
|
20241015,100400,21810630,4045,4050,4055,4045,50
|
|
20241015,100300,21608250,4050,4050,4050,4050,25
|
|
20241015,100200,21507000,4045,4045,4045,4045,0
|
|
20241015,100100,21507000,4045,4045,4045,4045,0
|
|
20241015,100000,21507000,4045,4045,4045,4045,0
|
|
20241015,095900,21507000,4045,4045,4045,4045,1050
|
|
20241015,095800,17259750,4050,4050,4050,4050,85
|
|
20241015,095700,16915500,4045,4045,4045,4045,0
|
|
20241015,095600,16915500,4045,4050,4050,4045,269
|
|
20241015,095500,15827385,4055,4055,4055,4055,0
|
|
20241015,095400,15827385,4055,4055,4055,4055,0
|
|
20241015,095300,15827385,4055,4055,4055,4055,0
|
|
20241015,095200,15827385,4055,4050,4065,4050,21
|
|
20241015,095100,15742240,4045,4045,4045,4045,84
|
|
20241015,095000,15402460,4040,4040,4040,4040,1
|
|
20241015,094900,15398420,4040,4040,4040,4040,0
|
|
20241015,094800,15398420,4040,4050,4050,4040,38
|
|
20241015,094700,15244890,4050,4050,4050,4050,0
|
|
20241015,094600,15244890,4050,4050,4050,4050,32
|
|
20241015,094500,15115290,4065,4065,4065,4065,0
|
|
20241015,094400,15115290,4065,4065,4065,4065,0
|
|
20241015,094300,15115290,4065,4065,4065,4065,0
|
|
20241015,094200,15115290,4065,4065,4065,4065,0
|
|
20241015,094100,15115290,4065,4065,4065,4065,0
|
|
20241015,094000,15115290,4065,4050,4065,4050,261
|
|
20241015,093900,14055360,4040,4040,4040,4040,0
|
|
20241015,093800,14055360,4040,4040,4040,4040,0
|
|
20241015,093700,14055360,4040,4040,4040,4040,0
|
|
20241015,093600,14055360,4040,4040,4040,4040,0
|
|
20241015,093500,14055360,4040,4040,4040,4040,100
|
|
20241015,093400,13651360,4050,4050,4050,4050,5
|
|
20241015,093300,13631110,4040,4040,4040,4040,263
|
|
20241015,093200,12568590,4045,4045,4045,4045,167
|
|
20241015,093100,11893075,4050,4050,4050,4050,146
|
|
20241015,093000,11301775,4060,4050,4060,4050,5
|
|
20241015,092900,11281515,4055,4055,4055,4055,0
|
|
20241015,092800,11281515,4055,4055,4055,4055,0
|
|
20241015,092700,11281515,4055,4055,4055,4055,386
|
|
20241015,092600,9716285,4055,4055,4055,4055,0
|
|
20241015,092500,9716285,4055,4055,4055,4055,0
|
|
20241015,092400,9716285,4055,4055,4055,4055,100
|
|
20241015,092300,9310785,4065,4065,4065,4065,24
|
|
20241015,092200,9213225,4055,4055,4055,4055,0
|
|
20241015,092100,9213225,4055,4055,4055,4055,0
|
|
20241015,092000,9213225,4055,4055,4055,4055,531
|
|
20241015,091900,7060020,4055,4055,4055,4055,83
|
|
20241015,091800,6723455,4055,4055,4055,4055,100
|
|
20241015,091700,6317955,4055,4060,4060,4055,800
|
|
20241015,091600,3073945,4050,4050,4050,4050,0
|
|
20241015,091500,3073945,4050,4050,4050,4050,0
|
|
20241015,091400,3073945,4050,4050,4050,4050,0
|
|
20241015,091300,3073945,4050,4050,4050,4050,0
|
|
20241015,091200,3073945,4050,4050,4050,4050,0
|
|
20241015,091100,3073945,4050,4050,4050,4050,0
|
|
20241015,091000,3073945,4050,4050,4050,4050,0
|
|
20241015,090900,3073945,4050,4050,4050,4050,0
|
|
20241015,090800,3073945,4050,4050,4050,4050,0
|
|
20241015,090700,3073945,4050,4050,4050,4050,0
|
|
20241015,090600,3073945,4050,4055,4055,4050,300
|
|
20241015,090500,1858900,4050,4050,4050,4050,200
|
|
20241015,090400,1048900,4050,4050,4050,4050,0
|
|
20241015,090300,1048900,4050,4050,4050,4050,73
|
|
20241015,090200,753250,4045,4045,4045,4045,0
|
|
20241015,090100,753250,4045,4045,4045,4045,0
|
|
20241015,090000,753250,4045,4075,4075,4045,185
|