662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195900,85527515,4280,4280,4280,4280,509
|
|
20241007,195800,85527515,4280,4280,4280,4280,0
|
|
20241007,195700,85527515,4280,4280,4280,4280,0
|
|
20241007,195600,85527515,4280,4280,4280,4280,0
|
|
20241007,195500,85527515,4280,4280,4280,4280,0
|
|
20241007,195400,85527515,4280,4280,4280,4280,0
|
|
20241007,195300,85527515,4280,4280,4280,4280,0
|
|
20241007,195200,85527515,4280,4280,4280,4280,0
|
|
20241007,195100,85527515,4280,4280,4280,4280,0
|
|
20241007,195000,85527515,4280,4280,4280,4280,0
|
|
20241007,194900,85527515,4280,4280,4280,4280,0
|
|
20241007,194800,85527515,4280,4280,4280,4280,0
|
|
20241007,194700,85527515,4280,4280,4280,4280,0
|
|
20241007,194600,85527515,4280,4280,4280,4280,0
|
|
20241007,194500,85527515,4280,4280,4280,4280,0
|
|
20241007,194400,85527515,4280,4280,4280,4280,0
|
|
20241007,194300,85527515,4280,4280,4280,4280,0
|
|
20241007,194200,85527515,4280,4280,4280,4280,0
|
|
20241007,194100,85527515,4280,4280,4280,4280,0
|
|
20241007,194000,85527515,4280,4280,4280,4280,0
|
|
20241007,193900,85527515,4280,4280,4280,4280,0
|
|
20241007,193800,85527515,4280,4280,4280,4280,0
|
|
20241007,193700,85527515,4280,4280,4280,4280,0
|
|
20241007,193600,85527515,4280,4280,4280,4280,0
|
|
20241007,193500,85527515,4280,4280,4280,4280,0
|
|
20241007,193400,85527515,4280,4280,4280,4280,0
|
|
20241007,193300,85527515,4280,4280,4280,4280,0
|
|
20241007,193200,85527515,4280,4280,4280,4280,0
|
|
20241007,193100,85527515,4280,4280,4280,4280,0
|
|
20241007,193000,85527515,4280,4280,4280,4280,0
|
|
20241007,192900,85527515,4280,4280,4280,4280,509
|
|
20241007,192800,85527515,4280,4280,4280,4280,0
|
|
20241007,192700,85527515,4280,4280,4280,4280,0
|
|
20241007,192600,85527515,4280,4280,4280,4280,0
|
|
20241007,192500,85527515,4280,4280,4280,4280,0
|
|
20241007,192400,85527515,4280,4280,4280,4280,0
|
|
20241007,192300,85527515,4280,4280,4280,4280,0
|
|
20241007,192200,85527515,4280,4280,4280,4280,0
|
|
20241007,192100,85527515,4280,4280,4280,4280,0
|
|
20241007,192000,85527515,4280,4280,4280,4280,0
|
|
20241007,191900,85527515,4280,4280,4280,4280,0
|
|
20241007,191800,85527515,4280,4280,4280,4280,0
|
|
20241007,191700,85527515,4280,4280,4280,4280,0
|
|
20241007,191600,85527515,4280,4280,4280,4280,0
|
|
20241007,191500,85527515,4280,4280,4280,4280,0
|
|
20241007,191400,85527515,4280,4280,4280,4280,0
|
|
20241007,191300,85527515,4280,4280,4280,4280,0
|
|
20241007,191200,85527515,4280,4280,4280,4280,0
|
|
20241007,191100,85527515,4280,4280,4280,4280,0
|
|
20241007,191000,85527515,4280,4280,4280,4280,0
|
|
20241007,190900,85527515,4280,4280,4280,4280,0
|
|
20241007,190800,85527515,4280,4280,4280,4280,0
|
|
20241007,190700,85527515,4280,4280,4280,4280,0
|
|
20241007,190600,85527515,4280,4280,4280,4280,0
|
|
20241007,190500,85527515,4280,4280,4280,4280,0
|
|
20241007,190400,85527515,4280,4280,4280,4280,0
|
|
20241007,190300,85527515,4280,4280,4280,4280,0
|
|
20241007,190200,85527515,4280,4280,4280,4280,0
|
|
20241007,190100,85527515,4280,4280,4280,4280,0
|
|
20241007,190000,85527515,4280,4280,4280,4280,0
|
|
20241007,185900,85527515,4280,4280,4280,4280,509
|
|
20241007,185800,85527515,4280,4280,4280,4280,0
|
|
20241007,185700,85527515,4280,4280,4280,4280,0
|
|
20241007,185600,85527515,4280,4280,4280,4280,0
|
|
20241007,185500,85527515,4280,4280,4280,4280,0
|
|
20241007,185400,85527515,4280,4280,4280,4280,0
|
|
20241007,185300,85527515,4280,4280,4280,4280,0
|
|
20241007,185200,85527515,4280,4280,4280,4280,0
|
|
20241007,185100,85527515,4280,4280,4280,4280,0
|
|
20241007,185000,85527515,4280,4280,4280,4280,0
|
|
20241007,184900,85527515,4280,4280,4280,4280,0
|
|
20241007,184800,85527515,4280,4280,4280,4280,0
|
|
20241007,184700,85527515,4280,4280,4280,4280,0
|
|
20241007,184600,85527515,4280,4280,4280,4280,0
|
|
20241007,184500,85527515,4280,4280,4280,4280,0
|
|
20241007,184400,85527515,4280,4280,4280,4280,0
|
|
20241007,184300,85527515,4280,4280,4280,4280,0
|
|
20241007,184200,85527515,4280,4280,4280,4280,0
|
|
20241007,184100,85527515,4280,4280,4280,4280,0
|
|
20241007,184000,85527515,4280,4280,4280,4280,0
|
|
20241007,183900,85527515,4280,4280,4280,4280,0
|
|
20241007,183800,85527515,4280,4280,4280,4280,0
|
|
20241007,183700,85527515,4280,4280,4280,4280,0
|
|
20241007,183600,85527515,4280,4280,4280,4280,0
|
|
20241007,183500,85527515,4280,4280,4280,4280,0
|
|
20241007,183400,85527515,4280,4280,4280,4280,0
|
|
20241007,183300,85527515,4280,4280,4280,4280,0
|
|
20241007,183200,85527515,4280,4280,4280,4280,0
|
|
20241007,183100,85527515,4280,4280,4280,4280,0
|
|
20241007,183000,85527515,4280,4280,4280,4280,0
|
|
20241007,182900,85527515,4280,4280,4280,4280,509
|
|
20241007,182800,85527515,4280,4280,4280,4280,0
|
|
20241007,182700,85527515,4280,4280,4280,4280,0
|
|
20241007,182600,85527515,4280,4280,4280,4280,0
|
|
20241007,182500,85527515,4280,4280,4280,4280,0
|
|
20241007,182400,85527515,4280,4280,4280,4280,0
|
|
20241007,182300,85527515,4280,4280,4280,4280,0
|
|
20241007,182200,85527515,4280,4280,4280,4280,0
|
|
20241007,182100,85527515,4280,4280,4280,4280,0
|
|
20241007,182000,85527515,4280,4280,4280,4280,0
|
|
20241007,181900,85527515,4280,4280,4280,4280,0
|
|
20241007,181800,85527515,4280,4280,4280,4280,0
|
|
20241007,181700,85527515,4280,4280,4280,4280,0
|
|
20241007,181600,85527515,4280,4280,4280,4280,0
|
|
20241007,181500,85527515,4280,4280,4280,4280,0
|
|
20241007,181400,85527515,4280,4280,4280,4280,0
|
|
20241007,181300,85527515,4280,4280,4280,4280,0
|
|
20241007,181200,85527515,4280,4280,4280,4280,0
|
|
20241007,181100,85527515,4280,4280,4280,4280,0
|
|
20241007,181000,85527515,4280,4280,4280,4280,0
|
|
20241007,180900,85527515,4280,4280,4280,4280,0
|
|
20241007,180800,85527515,4280,4280,4280,4280,0
|
|
20241007,180700,85527515,4280,4280,4280,4280,0
|
|
20241007,180600,85527515,4280,4280,4280,4280,0
|
|
20241007,180500,85527515,4280,4280,4280,4280,0
|
|
20241007,180400,85527515,4280,4280,4280,4280,0
|
|
20241007,180300,85527515,4280,4280,4280,4280,0
|
|
20241007,180200,85527515,4280,4280,4280,4280,0
|
|
20241007,180100,85527515,4280,4280,4280,4280,0
|
|
20241007,180000,85527515,4280,4280,4280,4280,0
|
|
20241007,175900,85527515,4280,4280,4280,4280,509
|
|
20241007,175800,85527515,4280,4280,4280,4280,0
|
|
20241007,175700,85527515,4280,4280,4280,4280,0
|
|
20241007,175600,85527515,4280,4280,4280,4280,0
|
|
20241007,175500,85527515,4280,4280,4280,4280,0
|
|
20241007,175400,85527515,4280,4280,4280,4280,0
|
|
20241007,175300,85527515,4280,4280,4280,4280,0
|
|
20241007,175200,85527515,4280,4280,4280,4280,0
|
|
20241007,175100,85527515,4280,4280,4280,4280,0
|
|
20241007,175000,85527515,4280,4280,4280,4280,0
|
|
20241007,174900,85527515,4280,4280,4280,4280,0
|
|
20241007,174800,85527515,4280,4280,4280,4280,0
|
|
20241007,174700,85527515,4280,4280,4280,4280,0
|
|
20241007,174600,85527515,4280,4280,4280,4280,0
|
|
20241007,174500,85527515,4280,4280,4280,4280,0
|
|
20241007,174400,85527515,4280,4280,4280,4280,0
|
|
20241007,174300,85527515,4280,4280,4280,4280,0
|
|
20241007,174200,85527515,4280,4280,4280,4280,0
|
|
20241007,174100,85527515,4280,4280,4280,4280,0
|
|
20241007,174000,85527515,4280,4280,4280,4280,0
|
|
20241007,173900,85527515,4280,4280,4280,4280,0
|
|
20241007,173800,85527515,4280,4280,4280,4280,0
|
|
20241007,173700,85527515,4280,4280,4280,4280,0
|
|
20241007,173600,85527515,4280,4280,4280,4280,0
|
|
20241007,173500,85527515,4280,4280,4280,4280,0
|
|
20241007,173400,85527515,4280,4280,4280,4280,0
|
|
20241007,173300,85527515,4280,4280,4280,4280,0
|
|
20241007,173200,85527515,4280,4280,4280,4280,0
|
|
20241007,173100,85527515,4280,4280,4280,4280,0
|
|
20241007,173000,85527515,4280,4280,4280,4280,0
|
|
20241007,172900,85527515,4280,4280,4280,4280,509
|
|
20241007,172800,85527515,4280,4280,4280,4280,0
|
|
20241007,172700,85527515,4280,4280,4280,4280,0
|
|
20241007,172600,85527515,4280,4280,4280,4280,0
|
|
20241007,172500,85527515,4280,4280,4280,4280,0
|
|
20241007,172400,85527515,4280,4280,4280,4280,0
|
|
20241007,172300,85527515,4280,4280,4280,4280,0
|
|
20241007,172200,85527515,4280,4280,4280,4280,0
|
|
20241007,172100,85527515,4280,4280,4280,4280,0
|
|
20241007,172000,85527515,4280,4280,4280,4280,0
|
|
20241007,171900,85527515,4280,4280,4280,4280,0
|
|
20241007,171800,85527515,4280,4280,4280,4280,0
|
|
20241007,171700,85527515,4280,4280,4280,4280,0
|
|
20241007,171600,85527515,4280,4280,4280,4280,0
|
|
20241007,171500,85527515,4280,4280,4280,4280,0
|
|
20241007,171400,85527515,4280,4280,4280,4280,0
|
|
20241007,171300,85527515,4280,4280,4280,4280,0
|
|
20241007,171200,85527515,4280,4280,4280,4280,0
|
|
20241007,171100,85527515,4280,4280,4280,4280,0
|
|
20241007,171000,85527515,4280,4280,4280,4280,0
|
|
20241007,170900,85527515,4280,4280,4280,4280,0
|
|
20241007,170800,85527515,4280,4280,4280,4280,0
|
|
20241007,170700,85527515,4280,4280,4280,4280,0
|
|
20241007,170600,85527515,4280,4280,4280,4280,0
|
|
20241007,170500,85527515,4280,4280,4280,4280,0
|
|
20241007,170400,85527515,4280,4280,4280,4280,0
|
|
20241007,170300,85527515,4280,4280,4280,4280,0
|
|
20241007,170200,85527515,4280,4280,4280,4280,0
|
|
20241007,170100,85527515,4280,4280,4280,4280,0
|
|
20241007,170000,85527515,4280,4280,4280,4280,0
|
|
20241007,165900,85527515,4280,4280,4280,4280,509
|
|
20241007,165800,85527515,4280,4280,4280,4280,0
|
|
20241007,165700,85527515,4280,4280,4280,4280,0
|
|
20241007,165600,85527515,4280,4280,4280,4280,0
|
|
20241007,165500,85527515,4280,4280,4280,4280,0
|
|
20241007,165400,85527515,4280,4280,4280,4280,0
|
|
20241007,165300,85527515,4280,4280,4280,4280,0
|
|
20241007,165200,85527515,4280,4280,4280,4280,0
|
|
20241007,165100,85527515,4280,4280,4280,4280,0
|
|
20241007,165000,85527515,4280,4280,4280,4280,0
|
|
20241007,164900,85527515,4280,4280,4280,4280,0
|
|
20241007,164800,85527515,4280,4280,4280,4280,0
|
|
20241007,164700,85527515,4280,4280,4280,4280,0
|
|
20241007,164600,85527515,4280,4280,4280,4280,0
|
|
20241007,164500,85527515,4280,4280,4280,4280,0
|
|
20241007,164400,85527515,4280,4280,4280,4280,0
|
|
20241007,164300,85527515,4280,4280,4280,4280,0
|
|
20241007,164200,85527515,4280,4280,4280,4280,0
|
|
20241007,164100,85527515,4280,4280,4280,4280,0
|
|
20241007,164000,85527515,4280,4280,4280,4280,0
|
|
20241007,163900,85527515,4280,4280,4280,4280,0
|
|
20241007,163800,85527515,4280,4280,4280,4280,0
|
|
20241007,163700,85527515,4280,4280,4280,4280,0
|
|
20241007,163600,85527515,4280,4280,4280,4280,0
|
|
20241007,163500,85527515,4280,4280,4280,4280,0
|
|
20241007,163400,85527515,4280,4280,4280,4280,0
|
|
20241007,163300,85527515,4280,4280,4280,4280,0
|
|
20241007,163200,85527515,4280,4280,4280,4280,0
|
|
20241007,163100,85527515,4280,4280,4280,4280,0
|
|
20241007,163000,85527515,4280,4280,4280,4280,0
|
|
20241007,162900,85527515,4280,4280,4280,4280,509
|
|
20241007,162800,85527515,4280,4280,4280,4280,0
|
|
20241007,162700,85527515,4280,4280,4280,4280,0
|
|
20241007,162600,85527515,4280,4280,4280,4280,0
|
|
20241007,162500,85527515,4280,4280,4280,4280,0
|
|
20241007,162400,85527515,4280,4280,4280,4280,0
|
|
20241007,162300,85527515,4280,4280,4280,4280,0
|
|
20241007,162200,85527515,4280,4280,4280,4280,0
|
|
20241007,162100,85527515,4280,4280,4280,4280,0
|
|
20241007,162000,85527515,4280,4280,4280,4280,0
|
|
20241007,161900,85527515,4280,4280,4280,4280,0
|
|
20241007,161800,85527515,4280,4280,4280,4280,0
|
|
20241007,161700,85527515,4280,4280,4280,4280,0
|
|
20241007,161600,85527515,4280,4280,4280,4280,0
|
|
20241007,161500,85527515,4280,4280,4280,4280,0
|
|
20241007,161400,85527515,4280,4280,4280,4280,0
|
|
20241007,161300,85527515,4280,4280,4280,4280,0
|
|
20241007,161200,85527515,4280,4280,4280,4280,0
|
|
20241007,161100,85527515,4280,4280,4280,4280,0
|
|
20241007,161000,85527515,4280,4280,4280,4280,0
|
|
20241007,160900,85527515,4280,4280,4280,4280,0
|
|
20241007,160800,85527515,4280,4280,4280,4280,0
|
|
20241007,160700,85527515,4280,4280,4280,4280,0
|
|
20241007,160600,85527515,4280,4280,4280,4280,0
|
|
20241007,160500,85527515,4280,4280,4280,4280,0
|
|
20241007,160400,85527515,4280,4280,4280,4280,0
|
|
20241007,160300,85527515,4280,4280,4280,4280,0
|
|
20241007,160200,85527515,4280,4280,4280,4280,0
|
|
20241007,160100,85527515,4280,4280,4280,4280,0
|
|
20241007,160000,85527515,4280,4280,4280,4280,0
|
|
20241007,155900,85527515,4280,4280,4280,4280,509
|
|
20241007,155800,85527515,4280,4280,4280,4280,0
|
|
20241007,155700,85527515,4280,4280,4280,4280,0
|
|
20241007,155600,85527515,4280,4280,4280,4280,0
|
|
20241007,155500,85527515,4280,4280,4280,4280,0
|
|
20241007,155400,85527515,4280,4280,4280,4280,0
|
|
20241007,155300,85527515,4280,4280,4280,4280,0
|
|
20241007,155200,85527515,4280,4280,4280,4280,0
|
|
20241007,155100,85527515,4280,4280,4280,4280,0
|
|
20241007,155000,85527515,4280,4280,4280,4280,0
|
|
20241007,154900,85527515,4280,4280,4280,4280,0
|
|
20241007,154800,85527515,4280,4280,4280,4280,0
|
|
20241007,154700,85527515,4280,4280,4280,4280,0
|
|
20241007,154600,85527515,4280,4280,4280,4280,0
|
|
20241007,154500,85527515,4280,4280,4280,4280,0
|
|
20241007,154400,85527515,4280,4280,4280,4280,0
|
|
20241007,154300,85527515,4280,4280,4280,4280,0
|
|
20241007,154200,85527515,4280,4280,4280,4280,0
|
|
20241007,154100,85527515,4280,4280,4280,4280,0
|
|
20241007,154000,85527515,4280,4280,4280,4280,0
|
|
20241007,153900,85527515,4280,4280,4280,4280,0
|
|
20241007,153800,85527515,4280,4280,4280,4280,0
|
|
20241007,153700,85527515,4280,4280,4280,4280,0
|
|
20241007,153600,85527515,4280,4280,4280,4280,0
|
|
20241007,153500,85527515,4280,4280,4280,4280,0
|
|
20241007,153400,85527515,4280,4280,4280,4280,0
|
|
20241007,153300,85527515,4280,4280,4280,4280,0
|
|
20241007,153200,85527515,4280,4280,4280,4280,0
|
|
20241007,153100,85527515,4280,4280,4280,4280,0
|
|
20241007,153000,85527515,4280,4280,4280,4280,509
|
|
20241007,152900,83348995,4255,4255,4255,4255,0
|
|
20241007,152800,83348995,4255,4255,4255,4255,0
|
|
20241007,152700,83348995,4255,4255,4255,4255,0
|
|
20241007,152600,83348995,4255,4255,4255,4255,0
|
|
20241007,152500,83348995,4255,4255,4255,4255,0
|
|
20241007,152400,83348995,4255,4255,4255,4255,0
|
|
20241007,152300,83348995,4255,4255,4255,4255,0
|
|
20241007,152200,83348995,4255,4255,4255,4255,0
|
|
20241007,152100,83348995,4255,4255,4255,4255,0
|
|
20241007,152000,83348995,4255,4255,4255,4255,0
|
|
20241007,151900,83348995,4255,4250,4255,4250,93
|
|
20241007,151800,82953495,4255,4250,4255,4250,30
|
|
20241007,151700,82825985,4255,4255,4255,4255,722
|
|
20241007,151600,79753875,4260,4260,4260,4260,8
|
|
20241007,151500,79719795,4260,4260,4260,4260,0
|
|
20241007,151400,79719795,4260,4260,4260,4260,32
|
|
20241007,151300,79583475,4260,4260,4260,4260,0
|
|
20241007,151200,79583475,4260,4260,4260,4260,0
|
|
20241007,151100,79583475,4260,4260,4260,4260,0
|
|
20241007,151000,79583475,4260,4260,4260,4260,0
|
|
20241007,150900,79583475,4260,4260,4260,4260,24
|
|
20241007,150800,79481235,4260,4255,4260,4255,2
|
|
20241007,150700,79472720,4260,4260,4260,4260,0
|
|
20241007,150600,79472720,4260,4260,4260,4260,3
|
|
20241007,150500,79459940,4260,4260,4260,4260,0
|
|
20241007,150400,79459940,4260,4260,4260,4260,12
|
|
20241007,150300,79408820,4260,4260,4260,4260,0
|
|
20241007,150200,79408820,4260,4250,4260,4250,1313
|
|
20241007,150100,73822475,4250,4250,4250,4250,0
|
|
20241007,150000,73822475,4250,4250,4250,4250,10
|
|
20241007,145900,73779975,4250,4250,4250,4250,0
|
|
20241007,145800,73779975,4250,4250,4250,4250,0
|
|
20241007,145700,73779975,4250,4250,4250,4250,0
|
|
20241007,145600,73779975,4250,4250,4250,4250,5
|
|
20241007,145500,73758725,4250,4250,4250,4250,9
|
|
20241007,145400,73720475,4250,4250,4250,4250,1
|
|
20241007,145300,73716225,4245,4245,4245,4245,100
|
|
20241007,145200,73291725,4255,4255,4255,4255,0
|
|
20241007,145100,73291725,4255,4255,4255,4255,0
|
|
20241007,145000,73291725,4255,4250,4255,4250,4
|
|
20241007,144900,73274720,4255,4255,4255,4255,0
|
|
20241007,144800,73274720,4255,4255,4255,4255,0
|
|
20241007,144700,73274720,4255,4255,4255,4255,0
|
|
20241007,144600,73274720,4255,4255,4255,4255,0
|
|
20241007,144500,73274720,4255,4255,4255,4255,0
|
|
20241007,144400,73274720,4255,4255,4255,4255,0
|
|
20241007,144300,73274720,4255,4255,4255,4255,0
|
|
20241007,144200,73274720,4255,4255,4255,4245,3
|
|
20241007,144100,73261965,4250,4250,4250,4250,120
|
|
20241007,144000,72751965,4255,4255,4255,4255,0
|
|
20241007,143900,72751965,4255,4255,4255,4255,0
|
|
20241007,143800,72751965,4255,4255,4255,4255,0
|
|
20241007,143700,72751965,4255,4255,4255,4255,0
|
|
20241007,143600,72751965,4255,4255,4255,4245,3
|
|
20241007,143500,72739210,4250,4250,4250,4250,40
|
|
20241007,143400,72569210,4250,4250,4250,4250,0
|
|
20241007,143300,72569210,4250,4250,4250,4250,0
|
|
20241007,143200,72569210,4250,4250,4250,4250,0
|
|
20241007,143100,72569210,4250,4250,4250,4250,1
|
|
20241007,143000,72564960,4245,4245,4245,4245,155
|
|
20241007,142900,71906985,4245,4245,4245,4245,0
|
|
20241007,142800,71906985,4245,4245,4245,4245,0
|
|
20241007,142700,71906985,4245,4240,4245,4240,35
|
|
20241007,142600,71758580,4245,4245,4245,4245,0
|
|
20241007,142500,71758580,4245,4245,4245,4245,0
|
|
20241007,142400,71758580,4245,4245,4245,4245,0
|
|
20241007,142300,71758580,4245,4245,4245,4245,0
|
|
20241007,142200,71758580,4245,4245,4245,4245,0
|
|
20241007,142100,71758580,4245,4245,4245,4245,0
|
|
20241007,142000,71758580,4245,4245,4245,4245,10
|
|
20241007,141900,71716130,4240,4250,4250,4240,3
|
|
20241007,141800,71703390,4240,4240,4240,4240,0
|
|
20241007,141700,71703390,4240,4240,4240,4240,0
|
|
20241007,141600,71703390,4240,4240,4240,4240,1
|
|
20241007,141500,71699150,4250,4250,4250,4250,0
|
|
20241007,141400,71699150,4250,4250,4250,4250,0
|
|
20241007,141300,71699150,4250,4250,4250,4250,0
|
|
20241007,141200,71699150,4250,4250,4250,4250,0
|
|
20241007,141100,71699150,4250,4250,4250,4250,0
|
|
20241007,141000,71699150,4250,4245,4250,4240,201
|
|
20241007,140900,70846175,4255,4250,4255,4250,2
|
|
20241007,140800,70837670,4260,4260,4260,4260,0
|
|
20241007,140700,70837670,4260,4260,4260,4260,10
|
|
20241007,140600,70795070,4260,4260,4260,4260,1
|
|
20241007,140500,70790810,4260,4260,4260,4260,1
|
|
20241007,140400,70786550,4250,4250,4250,4250,1
|
|
20241007,140300,70782300,4275,4275,4275,4275,0
|
|
20241007,140200,70782300,4275,4275,4275,4275,0
|
|
20241007,140100,70782300,4275,4275,4275,4275,0
|
|
20241007,140000,70782300,4275,4255,4275,4255,954
|
|
20241007,135900,66723010,4275,4250,4275,4250,151
|
|
20241007,135800,66079910,4250,4250,4250,4250,1
|
|
20241007,135700,66075660,4245,4250,4250,4245,25
|
|
20241007,135600,65969415,4250,4250,4250,4250,0
|
|
20241007,135500,65969415,4250,4250,4250,4250,0
|
|
20241007,135400,65969415,4250,4250,4250,4250,0
|
|
20241007,135300,65969415,4250,4250,4250,4250,0
|
|
20241007,135200,65969415,4250,4250,4250,4250,121
|
|
20241007,135100,65455165,4245,4245,4245,4245,20
|
|
20241007,135000,65370265,4240,4240,4240,4240,410
|
|
20241007,134900,63631865,4240,4240,4240,4240,0
|
|
20241007,134800,63631865,4240,4240,4240,4240,300
|
|
20241007,134700,62359865,4240,4240,4240,4235,8
|
|
20241007,134600,62325955,4240,4240,4240,4240,0
|
|
20241007,134500,62325955,4240,4240,4240,4240,1
|
|
20241007,134400,62321715,4235,4235,4235,4235,0
|
|
20241007,134300,62321715,4235,4235,4235,4235,12
|
|
20241007,134200,62270895,4240,4240,4240,4240,1
|
|
20241007,134100,62266655,4235,4235,4235,4235,2
|
|
20241007,134000,62258185,4235,4235,4235,4235,12
|
|
20241007,133900,62207365,4240,4240,4240,4240,0
|
|
20241007,133800,62207365,4240,4240,4240,4240,0
|
|
20241007,133700,62207365,4240,4240,4240,4240,1
|
|
20241007,133600,62203125,4235,4235,4235,4235,0
|
|
20241007,133500,62203125,4235,4235,4235,4235,2
|
|
20241007,133400,62194655,4235,4235,4235,4235,0
|
|
20241007,133300,62194655,4235,4235,4235,4235,12
|
|
20241007,133200,62143835,4235,4235,4235,4235,0
|
|
20241007,133100,62143835,4235,4235,4235,4235,2
|
|
20241007,133000,62135365,4240,4240,4240,4240,0
|
|
20241007,132900,62135365,4240,4240,4240,4240,7
|
|
20241007,132800,62105685,4235,4235,4235,4235,0
|
|
20241007,132700,62105685,4235,4235,4235,4235,2
|
|
20241007,132600,62097215,4235,4235,4235,4235,12
|
|
20241007,132500,62046395,4240,4240,4240,4240,0
|
|
20241007,132400,62046395,4240,4240,4240,4240,0
|
|
20241007,132300,62046395,4240,4235,4240,4235,3
|
|
20241007,132200,62033685,4240,4240,4240,4240,1
|
|
20241007,132100,62029445,4235,4235,4235,4235,12
|
|
20241007,132000,61978625,4240,4235,4240,4235,21
|
|
20241007,131900,61889685,4235,4235,4235,4235,0
|
|
20241007,131800,61889685,4235,4235,4235,4235,257
|
|
20241007,131700,60801290,4235,4235,4235,4235,2
|
|
20241007,131600,60792820,4240,4240,4240,4240,0
|
|
20241007,131500,60792820,4240,4240,4240,4240,213
|
|
20241007,131400,59889700,4245,4245,4245,4245,1
|
|
20241007,131300,59885455,4240,4240,4240,4240,0
|
|
20241007,131200,59885455,4240,4240,4240,4240,2
|
|
20241007,131100,59876975,4240,4240,4240,4240,0
|
|
20241007,131000,59876975,4240,4240,4240,4240,12
|
|
20241007,130900,59826095,4240,4240,4240,4240,0
|
|
20241007,130800,59826095,4240,4240,4240,4240,2
|
|
20241007,130700,59817615,4245,4245,4245,4245,0
|
|
20241007,130600,59817615,4245,4245,4245,4245,1
|
|
20241007,130500,59813370,4240,4240,4240,4240,12
|
|
20241007,130400,59762490,4240,4240,4240,4240,2
|
|
20241007,130300,59754010,4245,4245,4245,4245,1
|
|
20241007,130200,59749765,4240,4240,4240,4240,8
|
|
20241007,130100,59715845,4240,4240,4240,4240,0
|
|
20241007,130000,59715845,4240,4240,4240,4240,1
|
|
20241007,125900,59711605,4240,4245,4245,4240,2
|
|
20241007,125800,59703120,4245,4245,4245,4245,0
|
|
20241007,125700,59703120,4245,4245,4245,4245,0
|
|
20241007,125600,59703120,4245,4245,4245,4245,0
|
|
20241007,125500,59703120,4245,4245,4245,4245,10
|
|
20241007,125400,59660670,4240,4240,4240,4240,12
|
|
20241007,125300,59609790,4245,4245,4245,4245,0
|
|
20241007,125200,59609790,4245,4245,4245,4245,1
|
|
20241007,125100,59605545,4240,4240,4240,4240,0
|
|
20241007,125000,59605545,4240,4240,4245,4240,13
|
|
20241007,124900,59550420,4245,4245,4245,4245,0
|
|
20241007,124800,59550420,4245,4245,4245,4245,0
|
|
20241007,124700,59550420,4245,4245,4245,4245,0
|
|
20241007,124600,59550420,4245,4245,4245,4245,1
|
|
20241007,124500,59546175,4240,4240,4240,4240,0
|
|
20241007,124400,59546175,4240,4240,4240,4240,0
|
|
20241007,124300,59546175,4240,4240,4240,4240,0
|
|
20241007,124200,59546175,4240,4240,4240,4240,0
|
|
20241007,124100,59546175,4240,4240,4240,4240,0
|
|
20241007,124000,59546175,4240,4240,4240,4240,19
|
|
20241007,123900,59465615,4240,4240,4240,4240,0
|
|
20241007,123800,59465615,4240,4240,4240,4240,20
|
|
20241007,123700,59380815,4235,4235,4235,4235,2
|
|
20241007,123600,59372345,4235,4235,4235,4235,12
|
|
20241007,123500,59321525,4240,4240,4240,4240,0
|
|
20241007,123400,59321525,4240,4240,4240,4240,0
|
|
20241007,123300,59321525,4240,4240,4240,4240,0
|
|
20241007,123200,59321525,4240,4240,4240,4240,1
|
|
20241007,123100,59317285,4235,4235,4235,4235,0
|
|
20241007,123000,59317285,4235,4235,4235,4235,0
|
|
20241007,122900,59317285,4235,4235,4235,4235,150
|
|
20241007,122800,58682035,4240,4240,4240,4240,0
|
|
20241007,122700,58682035,4240,4240,4240,4240,0
|
|
20241007,122600,58682035,4240,4240,4240,4240,0
|
|
20241007,122500,58682035,4240,4240,4240,4240,40
|
|
20241007,122400,58512435,4240,4240,4240,4240,20
|
|
20241007,122300,58427635,4240,4240,4240,4240,0
|
|
20241007,122200,58427635,4240,4240,4240,4240,0
|
|
20241007,122100,58427635,4240,4240,4240,4240,1
|
|
20241007,122000,58423395,4235,4235,4235,4235,0
|
|
20241007,121900,58423395,4235,4235,4235,4235,922
|
|
20241007,121800,54518725,4235,4230,4235,4230,3
|
|
20241007,121700,54506030,4230,4230,4230,4230,0
|
|
20241007,121600,54506030,4230,4230,4230,4230,12
|
|
20241007,121500,54455270,4230,4230,4230,4230,0
|
|
20241007,121400,54455270,4230,4230,4230,4230,882
|
|
20241007,121300,50724410,4235,4235,4235,4235,1
|
|
20241007,121200,50720175,4235,4235,4235,4230,88
|
|
20241007,121100,50347525,4235,4235,4235,4235,266
|
|
20241007,121000,49221015,4240,4240,4240,4240,0
|
|
20241007,120900,49221015,4240,4235,4240,4235,13
|
|
20241007,120800,49165955,4235,4235,4235,4235,35
|
|
20241007,120700,49017730,4235,4235,4235,4235,2
|
|
20241007,120600,49009260,4240,4240,4240,4240,0
|
|
20241007,120500,49009260,4240,4240,4240,4240,30
|
|
20241007,120400,48882060,4240,4240,4240,4240,0
|
|
20241007,120300,48882060,4240,4240,4240,4240,83
|
|
20241007,120200,48530140,4240,4240,4240,4240,8
|
|
20241007,120100,48496220,4240,4240,4240,4240,2
|
|
20241007,120000,48487740,4240,4240,4240,4240,0
|
|
20241007,115900,48487740,4240,4240,4240,4240,8
|
|
20241007,115800,48453820,4245,4245,4245,4245,0
|
|
20241007,115700,48453820,4245,4245,4245,4245,0
|
|
20241007,115600,48453820,4245,4245,4245,4245,0
|
|
20241007,115500,48453820,4245,4245,4245,4245,117
|
|
20241007,115400,47957155,4250,4250,4250,4250,0
|
|
20241007,115300,47957155,4250,4250,4250,4250,0
|
|
20241007,115200,47957155,4250,4250,4250,4250,0
|
|
20241007,115100,47957155,4250,4250,4250,4250,0
|
|
20241007,115000,47957155,4250,4250,4250,4245,13
|
|
20241007,114900,47901910,4250,4250,4250,4250,5
|
|
20241007,114800,47880660,4245,4245,4245,4245,2
|
|
20241007,114700,47872170,4245,4245,4245,4245,50
|
|
20241007,114600,47659920,4245,4245,4245,4245,0
|
|
20241007,114500,47659920,4245,4245,4245,4245,136
|
|
20241007,114400,47082600,4245,4245,4245,4245,0
|
|
20241007,114300,47082600,4245,4245,4245,4245,0
|
|
20241007,114200,47082600,4245,4245,4245,4245,0
|
|
20241007,114100,47082600,4245,4245,4245,4245,0
|
|
20241007,114000,47082600,4245,4245,4245,4245,0
|
|
20241007,113900,47082600,4245,4240,4245,4240,3
|
|
20241007,113800,47069875,4240,4240,4240,4240,0
|
|
20241007,113700,47069875,4240,4240,4240,4240,0
|
|
20241007,113600,47069875,4240,4240,4240,4240,0
|
|
20241007,113500,47069875,4240,4240,4240,4240,0
|
|
20241007,113400,47069875,4240,4240,4240,4240,17
|
|
20241007,113300,46997795,4235,4235,4235,4235,6
|
|
20241007,113200,46972385,4235,4235,4235,4235,0
|
|
20241007,113100,46972385,4235,4240,4240,4235,16
|
|
20241007,113000,46904555,4240,4240,4240,4240,2
|
|
20241007,112900,46896075,4240,4240,4240,4240,2
|
|
20241007,112800,46887595,4240,4240,4240,4240,4
|
|
20241007,112700,46870635,4240,4240,4240,4240,4
|
|
20241007,112600,46853675,4240,4240,4240,4240,2
|
|
20241007,112500,46845195,4240,4240,4240,4240,4
|
|
20241007,112400,46828235,4240,4240,4240,4240,2
|
|
20241007,112300,46819755,4240,4245,4245,4240,3
|
|
20241007,112200,46807030,4245,4240,4245,4240,6
|
|
20241007,112100,46781580,4240,4240,4240,4240,2
|
|
20241007,112000,46773100,4240,4240,4240,4240,2
|
|
20241007,111900,46764620,4245,4245,4245,4245,4
|
|
20241007,111800,46747640,4245,4245,4245,4245,2
|
|
20241007,111700,46739150,4245,4245,4245,4245,4
|
|
20241007,111600,46722170,4245,4250,4250,4245,3
|
|
20241007,111500,46709430,4245,4245,4245,4245,7
|
|
20241007,111400,46679715,4245,4245,4245,4245,2
|
|
20241007,111300,46671225,4245,4245,4245,4245,7
|
|
20241007,111200,46641510,4245,4245,4245,4245,0
|
|
20241007,111100,46641510,4245,4245,4245,4245,9
|
|
20241007,111000,46603305,4245,4245,4245,4245,200
|
|
20241007,110900,45754305,4245,4245,4245,4245,7
|
|
20241007,110800,45724590,4245,4245,4245,4245,0
|
|
20241007,110700,45724590,4245,4245,4245,4245,9
|
|
20241007,110600,45686385,4245,4245,4245,4245,0
|
|
20241007,110500,45686385,4245,4245,4245,4245,0
|
|
20241007,110400,45686385,4245,4245,4245,4245,2
|
|
20241007,110300,45677895,4240,4240,4240,4240,0
|
|
20241007,110200,45677895,4240,4240,4240,4240,0
|
|
20241007,110100,45677895,4240,4240,4240,4240,0
|
|
20241007,110000,45677895,4240,4240,4240,4240,0
|
|
20241007,105900,45677895,4240,4240,4240,4240,0
|
|
20241007,105800,45677895,4240,4240,4240,4240,1
|
|
20241007,105700,45673655,4275,4275,4275,4275,0
|
|
20241007,105600,45673655,4275,4255,4275,4255,31
|
|
20241007,105500,45541280,4270,4255,4270,4255,56
|
|
20241007,105400,45302700,4260,4260,4260,4260,0
|
|
20241007,105300,45302700,4260,4260,4260,4260,0
|
|
20241007,105200,45302700,4260,4250,4265,4250,18
|
|
20241007,105100,45226050,4245,4240,4245,4240,22
|
|
20241007,105000,45132720,4240,4235,4240,4235,32
|
|
20241007,104900,44997195,4235,4235,4235,4235,150
|
|
20241007,104800,44361945,4235,4235,4235,4235,24
|
|
20241007,104700,44260305,4235,4235,4235,4235,0
|
|
20241007,104600,44260305,4235,4235,4235,4235,301
|
|
20241007,104500,42985570,4235,4235,4235,4235,2
|
|
20241007,104400,42977100,4240,4240,4240,4240,18
|
|
20241007,104300,42900780,4240,4240,4240,4240,0
|
|
20241007,104200,42900780,4240,4245,4245,4240,41
|
|
20241007,104100,42726835,4250,4250,4250,4250,0
|
|
20241007,104000,42726835,4250,4250,4250,4250,0
|
|
20241007,103900,42726835,4250,4250,4250,4250,1
|
|
20241007,103800,42722585,4250,4250,4250,4250,0
|
|
20241007,103700,42722585,4250,4250,4250,4250,0
|
|
20241007,103600,42722585,4250,4250,4250,4250,2
|
|
20241007,103500,42714085,4250,4250,4250,4250,25
|
|
20241007,103400,42607835,4250,4250,4250,4250,1
|
|
20241007,103300,42603585,4245,4245,4245,4245,0
|
|
20241007,103200,42603585,4245,4245,4245,4245,110
|
|
20241007,103100,42136635,4245,4245,4245,4245,6
|
|
20241007,103000,42111165,4245,4245,4245,4245,6
|
|
20241007,102900,42085695,4245,4245,4245,4245,55
|
|
20241007,102800,41852220,4245,4245,4245,4245,6
|
|
20241007,102700,41826750,4245,4245,4245,4245,4
|
|
20241007,102600,41809770,4250,4245,4250,4245,3
|
|
20241007,102500,41797030,4250,4250,4250,4245,6
|
|
20241007,102400,41771550,4245,4245,4245,4245,4
|
|
20241007,102300,41754570,4245,4245,4245,4245,0
|
|
20241007,102200,41754570,4245,4250,4255,4245,85
|
|
20241007,102100,41393330,4255,4250,4255,4250,4
|
|
20241007,102000,41376325,4260,4260,4260,4260,0
|
|
20241007,101900,41376325,4260,4260,4260,4260,0
|
|
20241007,101800,41376325,4260,4250,4260,4250,17
|
|
20241007,101700,41304015,4250,4250,4250,4250,3
|
|
20241007,101600,41291265,4255,4250,4255,4250,5
|
|
20241007,101500,41270010,4255,4250,4255,4250,5
|
|
20241007,101400,41248755,4255,4250,4255,4250,7
|
|
20241007,101300,41219000,4255,4250,4255,4250,5
|
|
20241007,101200,41197745,4250,4250,4250,4250,4
|
|
20241007,101100,41180745,4250,4250,4255,4250,26
|
|
20241007,101000,41070145,4250,4250,4250,4250,4
|
|
20241007,100900,41053145,4250,4250,4250,4250,6
|
|
20241007,100800,41027645,4255,4255,4255,4255,0
|
|
20241007,100700,41027645,4255,4255,4255,4255,10
|
|
20241007,100600,40985095,4255,4250,4255,4250,11
|
|
20241007,100500,40938340,4265,4265,4265,4265,0
|
|
20241007,100400,40938340,4265,4265,4265,4265,0
|
|
20241007,100300,40938340,4265,4250,4265,4250,3
|
|
20241007,100200,40925575,4275,4275,4275,4275,0
|
|
20241007,100100,40925575,4275,4275,4275,4275,0
|
|
20241007,100000,40925575,4275,4280,4280,4245,126
|
|
20241007,095900,40387225,4280,4255,4280,4255,2
|
|
20241007,095800,40378690,4285,4240,4300,4240,829
|
|
20241007,095700,36845735,4235,4235,4235,4235,9
|
|
20241007,095600,36807620,4230,4230,4230,4230,10
|
|
20241007,095500,36765320,4235,4235,4235,4235,0
|
|
20241007,095400,36765320,4235,4230,4235,4230,14
|
|
20241007,095300,36706090,4235,4230,4235,4230,14
|
|
20241007,095200,36646865,4245,4245,4245,4245,0
|
|
20241007,095100,36646865,4245,4245,4245,4245,1
|
|
20241007,095000,36642620,4255,4255,4255,4255,0
|
|
20241007,094900,36642620,4255,4255,4255,4255,0
|
|
20241007,094800,36642620,4255,4255,4255,4255,0
|
|
20241007,094700,36642620,4255,4240,4255,4240,1029
|
|
20241007,094600,32279630,4240,4235,4240,4235,41
|
|
20241007,094500,32105990,4235,4230,4235,4230,3
|
|
20241007,094400,32093295,4240,4240,4240,4240,0
|
|
20241007,094300,32093295,4240,4230,4240,4230,35
|
|
20241007,094200,31945235,4235,4235,4235,4235,1
|
|
20241007,094100,31941000,4235,4235,4235,4235,92
|
|
20241007,094000,31551380,4245,4240,4245,4240,8
|
|
20241007,093900,31517455,4260,4260,4260,4260,0
|
|
20241007,093800,31517455,4260,4260,4260,4260,0
|
|
20241007,093700,31517455,4260,4265,4265,4245,995
|
|
20241007,093600,27293645,4250,4265,4295,4250,146
|
|
20241007,093500,26671390,4255,4275,4295,4255,68
|
|
20241007,093400,26380440,4250,4265,4295,4250,220
|
|
20241007,093300,25442205,4235,4225,4270,4225,1051
|
|
20241007,093200,20993750,4215,4215,4215,4215,50
|
|
20241007,093100,20783000,4225,4225,4225,4225,0
|
|
20241007,093000,20783000,4225,4225,4225,4225,0
|
|
20241007,092900,20783000,4225,4225,4225,4225,1
|
|
20241007,092800,20778775,4215,4225,4225,4215,54
|
|
20241007,092700,20550675,4235,4235,4235,4235,0
|
|
20241007,092600,20550675,4235,4235,4235,4235,1
|
|
20241007,092500,20546440,4225,4240,4240,4225,665
|
|
20241007,092400,17736650,4240,4240,4240,4240,0
|
|
20241007,092300,17736650,4240,4240,4240,4240,0
|
|
20241007,092200,17736650,4240,4240,4240,4240,354
|
|
20241007,092100,16235690,4240,4240,4240,4240,0
|
|
20241007,092000,16235690,4240,4235,4240,4235,12
|
|
20241007,091900,16184815,4250,4250,4250,4250,1
|
|
20241007,091800,16180565,4230,4230,4250,4220,183
|
|
20241007,091700,15408255,4220,4230,4250,4220,46
|
|
20241007,091600,15213665,4230,4220,4230,4220,130
|
|
20241007,091500,14665055,4230,4230,4230,4230,0
|
|
20241007,091400,14665055,4230,4230,4230,4230,0
|
|
20241007,091300,14665055,4230,4230,4230,4230,0
|
|
20241007,091200,14665055,4230,4230,4230,4230,0
|
|
20241007,091100,14665055,4230,4220,4230,4220,381
|
|
20241007,091000,13057225,4240,4240,4240,4240,0
|
|
20241007,090900,13057225,4240,4225,4240,4215,418
|
|
20241007,090800,11291180,4215,4225,4225,4215,2
|
|
20241007,090700,11282740,4220,4220,4220,4220,0
|
|
20241007,090600,11282740,4220,4240,4240,4220,2563
|
|
20241007,090500,453935,4240,4240,4240,4240,0
|
|
20241007,090400,453935,4240,4240,4240,4240,72
|
|
20241007,090300,148655,4240,4240,4240,4240,2
|
|
20241007,090200,140175,4245,4245,4245,4245,1
|
|
20241007,090100,135930,4240,4260,4260,4240,30
|
|
20241007,090000,8550,4280,4270,4280,4270,2
|