653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,195000,422119500,4430,4430,4430,4430,848
|
|
20241015,194900,422119500,4430,4430,4430,4430,0
|
|
20241015,194800,422119500,4430,4430,4430,4430,0
|
|
20241015,194700,422119500,4430,4430,4430,4430,0
|
|
20241015,194600,422119500,4430,4430,4430,4430,0
|
|
20241015,194500,422119500,4430,4430,4430,4430,0
|
|
20241015,194400,422119500,4430,4430,4430,4430,0
|
|
20241015,194300,422119500,4430,4430,4430,4430,0
|
|
20241015,194200,422119500,4430,4430,4430,4430,0
|
|
20241015,194100,422119500,4430,4430,4430,4430,0
|
|
20241015,194000,422119500,4430,4430,4430,4430,0
|
|
20241015,193900,422119500,4430,4430,4430,4430,0
|
|
20241015,193800,422119500,4430,4430,4430,4430,0
|
|
20241015,193700,422119500,4430,4430,4430,4430,0
|
|
20241015,193600,422119500,4430,4430,4430,4430,0
|
|
20241015,193500,422119500,4430,4430,4430,4430,0
|
|
20241015,193400,422119500,4430,4430,4430,4430,0
|
|
20241015,193300,422119500,4430,4430,4430,4430,0
|
|
20241015,193200,422119500,4430,4430,4430,4430,0
|
|
20241015,193100,422119500,4430,4430,4430,4430,0
|
|
20241015,193000,422119500,4430,4430,4430,4430,0
|
|
20241015,192900,422119500,4430,4430,4430,4430,0
|
|
20241015,192800,422119500,4430,4430,4430,4430,0
|
|
20241015,192700,422119500,4430,4430,4430,4430,0
|
|
20241015,192600,422119500,4430,4430,4430,4430,0
|
|
20241015,192500,422119500,4430,4430,4430,4430,0
|
|
20241015,192400,422119500,4430,4430,4430,4430,0
|
|
20241015,192300,422119500,4430,4430,4430,4430,0
|
|
20241015,192200,422119500,4430,4430,4430,4430,0
|
|
20241015,192100,422119500,4430,4430,4430,4430,0
|
|
20241015,192000,422119500,4430,4430,4430,4430,848
|
|
20241015,191900,422119500,4430,4430,4430,4430,0
|
|
20241015,191800,422119500,4430,4430,4430,4430,0
|
|
20241015,191700,422119500,4430,4430,4430,4430,0
|
|
20241015,191600,422119500,4430,4430,4430,4430,0
|
|
20241015,191500,422119500,4430,4430,4430,4430,0
|
|
20241015,191400,422119500,4430,4430,4430,4430,0
|
|
20241015,191300,422119500,4430,4430,4430,4430,0
|
|
20241015,191200,422119500,4430,4430,4430,4430,0
|
|
20241015,191100,422119500,4430,4430,4430,4430,0
|
|
20241015,191000,422119500,4430,4430,4430,4430,0
|
|
20241015,190900,422119500,4430,4430,4430,4430,0
|
|
20241015,190800,422119500,4430,4430,4430,4430,0
|
|
20241015,190700,422119500,4430,4430,4430,4430,0
|
|
20241015,190600,422119500,4430,4430,4430,4430,0
|
|
20241015,190500,422119500,4430,4430,4430,4430,0
|
|
20241015,190400,422119500,4430,4430,4430,4430,0
|
|
20241015,190300,422119500,4430,4430,4430,4430,0
|
|
20241015,190200,422119500,4430,4430,4430,4430,0
|
|
20241015,190100,422119500,4430,4430,4430,4430,0
|
|
20241015,190000,422119500,4430,4430,4430,4430,0
|
|
20241015,185900,422119500,4430,4430,4430,4430,0
|
|
20241015,185800,422119500,4430,4430,4430,4430,0
|
|
20241015,185700,422119500,4430,4430,4430,4430,0
|
|
20241015,185600,422119500,4430,4430,4430,4430,0
|
|
20241015,185500,422119500,4430,4430,4430,4430,0
|
|
20241015,185400,422119500,4430,4430,4430,4430,0
|
|
20241015,185300,422119500,4430,4430,4430,4430,0
|
|
20241015,185200,422119500,4430,4430,4430,4430,0
|
|
20241015,185100,422119500,4430,4430,4430,4430,0
|
|
20241015,185000,422119500,4430,4430,4430,4430,848
|
|
20241015,184900,422119500,4430,4430,4430,4430,0
|
|
20241015,184800,422119500,4430,4430,4430,4430,0
|
|
20241015,184700,422119500,4430,4430,4430,4430,0
|
|
20241015,184600,422119500,4430,4430,4430,4430,0
|
|
20241015,184500,422119500,4430,4430,4430,4430,0
|
|
20241015,184400,422119500,4430,4430,4430,4430,0
|
|
20241015,184300,422119500,4430,4430,4430,4430,0
|
|
20241015,184200,422119500,4430,4430,4430,4430,0
|
|
20241015,184100,422119500,4430,4430,4430,4430,0
|
|
20241015,184000,422119500,4430,4430,4430,4430,0
|
|
20241015,183900,422119500,4430,4430,4430,4430,0
|
|
20241015,183800,422119500,4430,4430,4430,4430,0
|
|
20241015,183700,422119500,4430,4430,4430,4430,0
|
|
20241015,183600,422119500,4430,4430,4430,4430,0
|
|
20241015,183500,422119500,4430,4430,4430,4430,0
|
|
20241015,183400,422119500,4430,4430,4430,4430,0
|
|
20241015,183300,422119500,4430,4430,4430,4430,0
|
|
20241015,183200,422119500,4430,4430,4430,4430,0
|
|
20241015,183100,422119500,4430,4430,4430,4430,0
|
|
20241015,183000,422119500,4430,4430,4430,4430,0
|
|
20241015,182900,422119500,4430,4430,4430,4430,0
|
|
20241015,182800,422119500,4430,4430,4430,4430,0
|
|
20241015,182700,422119500,4430,4430,4430,4430,0
|
|
20241015,182600,422119500,4430,4430,4430,4430,0
|
|
20241015,182500,422119500,4430,4430,4430,4430,0
|
|
20241015,182400,422119500,4430,4430,4430,4430,0
|
|
20241015,182300,422119500,4430,4430,4430,4430,0
|
|
20241015,182200,422119500,4430,4430,4430,4430,0
|
|
20241015,182100,422119500,4430,4430,4430,4430,0
|
|
20241015,182000,422119500,4430,4430,4430,4430,848
|
|
20241015,181900,422119500,4430,4430,4430,4430,0
|
|
20241015,181800,422119500,4430,4430,4430,4430,0
|
|
20241015,181700,422119500,4430,4430,4430,4430,0
|
|
20241015,181600,422119500,4430,4430,4430,4430,0
|
|
20241015,181500,422119500,4430,4430,4430,4430,0
|
|
20241015,181400,422119500,4430,4430,4430,4430,0
|
|
20241015,181300,422119500,4430,4430,4430,4430,0
|
|
20241015,181200,422119500,4430,4430,4430,4430,0
|
|
20241015,181100,422119500,4430,4430,4430,4430,0
|
|
20241015,181000,422119500,4430,4430,4430,4430,0
|
|
20241015,180900,422119500,4430,4430,4430,4430,0
|
|
20241015,180800,422119500,4430,4430,4430,4430,0
|
|
20241015,180700,422119500,4430,4430,4430,4430,0
|
|
20241015,180600,422119500,4430,4430,4430,4430,0
|
|
20241015,180500,422119500,4430,4430,4430,4430,0
|
|
20241015,180400,422119500,4430,4430,4430,4430,0
|
|
20241015,180300,422119500,4430,4430,4430,4430,0
|
|
20241015,180200,422119500,4430,4430,4430,4430,0
|
|
20241015,180100,422119500,4430,4430,4430,4430,0
|
|
20241015,180000,422119500,4430,4430,4430,4430,0
|
|
20241015,175900,422119500,4430,4430,4430,4430,0
|
|
20241015,175800,422119500,4430,4430,4430,4430,0
|
|
20241015,175700,422119500,4430,4430,4430,4430,0
|
|
20241015,175600,422119500,4430,4430,4430,4430,0
|
|
20241015,175500,422119500,4430,4430,4430,4430,0
|
|
20241015,175400,422119500,4430,4430,4430,4430,0
|
|
20241015,175300,422119500,4430,4430,4430,4430,0
|
|
20241015,175200,422119500,4430,4430,4430,4430,0
|
|
20241015,175100,422119500,4430,4430,4430,4430,0
|
|
20241015,175000,422119500,4430,4430,4430,4430,848
|
|
20241015,174900,422119500,4430,4430,4430,4430,0
|
|
20241015,174800,422119500,4430,4430,4430,4430,0
|
|
20241015,174700,422119500,4430,4430,4430,4430,0
|
|
20241015,174600,422119500,4430,4430,4430,4430,0
|
|
20241015,174500,422119500,4430,4430,4430,4430,0
|
|
20241015,174400,422119500,4430,4430,4430,4430,0
|
|
20241015,174300,422119500,4430,4430,4430,4430,0
|
|
20241015,174200,422119500,4430,4430,4430,4430,0
|
|
20241015,174100,422119500,4430,4430,4430,4430,0
|
|
20241015,174000,422119500,4430,4430,4430,4430,0
|
|
20241015,173900,422119500,4430,4430,4430,4430,0
|
|
20241015,173800,422119500,4430,4430,4430,4430,0
|
|
20241015,173700,422119500,4430,4430,4430,4430,0
|
|
20241015,173600,422119500,4430,4430,4430,4430,0
|
|
20241015,173500,422119500,4430,4430,4430,4430,0
|
|
20241015,173400,422119500,4430,4430,4430,4430,0
|
|
20241015,173300,422119500,4430,4430,4430,4430,0
|
|
20241015,173200,422119500,4430,4430,4430,4430,0
|
|
20241015,173100,422119500,4430,4430,4430,4430,0
|
|
20241015,173000,422119500,4430,4430,4430,4430,0
|
|
20241015,172900,422119500,4430,4430,4430,4430,0
|
|
20241015,172800,422119500,4430,4430,4430,4430,0
|
|
20241015,172700,422119500,4430,4430,4430,4430,0
|
|
20241015,172600,422119500,4430,4430,4430,4430,0
|
|
20241015,172500,422119500,4430,4430,4430,4430,0
|
|
20241015,172400,422119500,4430,4430,4430,4430,0
|
|
20241015,172300,422119500,4430,4430,4430,4430,0
|
|
20241015,172200,422119500,4430,4430,4430,4430,0
|
|
20241015,172100,422119500,4430,4430,4430,4430,0
|
|
20241015,172000,422119500,4430,4430,4430,4430,848
|
|
20241015,171900,422119500,4430,4430,4430,4430,0
|
|
20241015,171800,422119500,4430,4430,4430,4430,0
|
|
20241015,171700,422119500,4430,4430,4430,4430,0
|
|
20241015,171600,422119500,4430,4430,4430,4430,0
|
|
20241015,171500,422119500,4430,4430,4430,4430,0
|
|
20241015,171400,422119500,4430,4430,4430,4430,0
|
|
20241015,171300,422119500,4430,4430,4430,4430,0
|
|
20241015,171200,422119500,4430,4430,4430,4430,0
|
|
20241015,171100,422119500,4430,4430,4430,4430,0
|
|
20241015,171000,422119500,4430,4430,4430,4430,0
|
|
20241015,170900,422119500,4430,4430,4430,4430,0
|
|
20241015,170800,422119500,4430,4430,4430,4430,0
|
|
20241015,170700,422119500,4430,4430,4430,4430,0
|
|
20241015,170600,422119500,4430,4430,4430,4430,0
|
|
20241015,170500,422119500,4430,4430,4430,4430,0
|
|
20241015,170400,422119500,4430,4430,4430,4430,0
|
|
20241015,170300,422119500,4430,4430,4430,4430,0
|
|
20241015,170200,422119500,4430,4430,4430,4430,0
|
|
20241015,170100,422119500,4430,4430,4430,4430,0
|
|
20241015,170000,422119500,4430,4430,4430,4430,0
|
|
20241015,165900,422119500,4430,4430,4430,4430,0
|
|
20241015,165800,422119500,4430,4430,4430,4430,0
|
|
20241015,165700,422119500,4430,4430,4430,4430,0
|
|
20241015,165600,422119500,4430,4430,4430,4430,0
|
|
20241015,165500,422119500,4430,4430,4430,4430,0
|
|
20241015,165400,422119500,4430,4430,4430,4430,0
|
|
20241015,165300,422119500,4430,4430,4430,4430,0
|
|
20241015,165200,422119500,4430,4430,4430,4430,0
|
|
20241015,165100,422119500,4430,4430,4430,4430,0
|
|
20241015,165000,422119500,4430,4430,4430,4430,848
|
|
20241015,164900,422119500,4430,4430,4430,4430,0
|
|
20241015,164800,422119500,4430,4430,4430,4430,0
|
|
20241015,164700,422119500,4430,4430,4430,4430,0
|
|
20241015,164600,422119500,4430,4430,4430,4430,0
|
|
20241015,164500,422119500,4430,4430,4430,4430,0
|
|
20241015,164400,422119500,4430,4430,4430,4430,0
|
|
20241015,164300,422119500,4430,4430,4430,4430,0
|
|
20241015,164200,422119500,4430,4430,4430,4430,0
|
|
20241015,164100,422119500,4430,4430,4430,4430,0
|
|
20241015,164000,422119500,4430,4430,4430,4430,0
|
|
20241015,163900,422119500,4430,4430,4430,4430,0
|
|
20241015,163800,422119500,4430,4430,4430,4430,0
|
|
20241015,163700,422119500,4430,4430,4430,4430,0
|
|
20241015,163600,422119500,4430,4430,4430,4430,0
|
|
20241015,163500,422119500,4430,4430,4430,4430,0
|
|
20241015,163400,422119500,4430,4430,4430,4430,0
|
|
20241015,163300,422119500,4430,4430,4430,4430,0
|
|
20241015,163200,422119500,4430,4430,4430,4430,0
|
|
20241015,163100,422119500,4430,4430,4430,4430,0
|
|
20241015,163000,422119500,4430,4430,4430,4430,0
|
|
20241015,162900,422119500,4430,4430,4430,4430,0
|
|
20241015,162800,422119500,4430,4430,4430,4430,0
|
|
20241015,162700,422119500,4430,4430,4430,4430,0
|
|
20241015,162600,422119500,4430,4430,4430,4430,0
|
|
20241015,162500,422119500,4430,4430,4430,4430,0
|
|
20241015,162400,422119500,4430,4430,4430,4430,0
|
|
20241015,162300,422119500,4430,4430,4430,4430,0
|
|
20241015,162200,422119500,4430,4430,4430,4430,0
|
|
20241015,162100,422119500,4430,4430,4430,4430,0
|
|
20241015,162000,422119500,4430,4430,4430,4430,848
|
|
20241015,161900,422119500,4430,4430,4430,4430,0
|
|
20241015,161800,422119500,4430,4430,4430,4430,0
|
|
20241015,161700,422119500,4430,4430,4430,4430,0
|
|
20241015,161600,422119500,4430,4430,4430,4430,0
|
|
20241015,161500,422119500,4430,4430,4430,4430,0
|
|
20241015,161400,422119500,4430,4430,4430,4430,0
|
|
20241015,161300,422119500,4430,4430,4430,4430,0
|
|
20241015,161200,422119500,4430,4430,4430,4430,0
|
|
20241015,161100,422119500,4430,4430,4430,4430,0
|
|
20241015,161000,422119500,4430,4430,4430,4430,0
|
|
20241015,160900,422119500,4430,4430,4430,4430,0
|
|
20241015,160800,422119500,4430,4430,4430,4430,0
|
|
20241015,160700,422119500,4430,4430,4430,4430,0
|
|
20241015,160600,422119500,4430,4430,4430,4430,0
|
|
20241015,160500,422119500,4430,4430,4430,4430,0
|
|
20241015,160400,422119500,4430,4430,4430,4430,0
|
|
20241015,160300,422119500,4430,4430,4430,4430,0
|
|
20241015,160200,422119500,4430,4430,4430,4430,0
|
|
20241015,160100,422119500,4430,4430,4430,4430,0
|
|
20241015,160000,422119500,4430,4430,4430,4430,0
|
|
20241015,155900,422119500,4430,4430,4430,4430,0
|
|
20241015,155800,422119500,4430,4430,4430,4430,0
|
|
20241015,155700,422119500,4430,4430,4430,4430,0
|
|
20241015,155600,422119500,4430,4430,4430,4430,0
|
|
20241015,155500,422119500,4430,4430,4430,4430,0
|
|
20241015,155400,422119500,4430,4430,4430,4430,0
|
|
20241015,155300,422119500,4430,4430,4430,4430,0
|
|
20241015,155200,422119500,4430,4430,4430,4430,0
|
|
20241015,155100,422119500,4430,4430,4430,4430,0
|
|
20241015,155000,422119500,4430,4430,4430,4430,848
|
|
20241015,154900,422119500,4430,4430,4430,4430,0
|
|
20241015,154800,422119500,4430,4430,4430,4430,0
|
|
20241015,154700,422119500,4430,4430,4430,4430,0
|
|
20241015,154600,422119500,4430,4430,4430,4430,0
|
|
20241015,154500,422119500,4430,4430,4430,4430,0
|
|
20241015,154400,422119500,4430,4430,4430,4430,0
|
|
20241015,154300,422119500,4430,4430,4430,4430,0
|
|
20241015,154200,422119500,4430,4430,4430,4430,0
|
|
20241015,154100,422119500,4430,4430,4430,4430,0
|
|
20241015,154000,422119500,4430,4430,4430,4430,0
|
|
20241015,153900,422119500,4430,4430,4430,4430,0
|
|
20241015,153800,422119500,4430,4430,4430,4430,0
|
|
20241015,153700,422119500,4430,4430,4430,4430,0
|
|
20241015,153600,422119500,4430,4430,4430,4430,0
|
|
20241015,153500,422119500,4430,4430,4430,4430,0
|
|
20241015,153400,422119500,4430,4430,4430,4430,0
|
|
20241015,153300,422119500,4430,4430,4430,4430,0
|
|
20241015,153200,422119500,4430,4430,4430,4430,0
|
|
20241015,153100,422119500,4430,4430,4430,4430,0
|
|
20241015,153000,422119500,4430,4430,4430,4430,848
|
|
20241015,152900,418362860,4430,4430,4430,4430,0
|
|
20241015,152800,418362860,4430,4430,4430,4430,0
|
|
20241015,152700,418362860,4430,4430,4430,4430,0
|
|
20241015,152600,418362860,4430,4430,4430,4430,0
|
|
20241015,152500,418362860,4430,4430,4430,4430,0
|
|
20241015,152400,418362860,4430,4430,4430,4430,0
|
|
20241015,152300,418362860,4430,4430,4430,4430,0
|
|
20241015,152200,418362860,4430,4430,4430,4430,0
|
|
20241015,152100,418362860,4430,4430,4430,4430,0
|
|
20241015,152000,418362860,4430,4430,4430,4430,0
|
|
20241015,151900,418362860,4430,4405,4430,4405,7200
|
|
20241015,151800,386509880,4405,4400,4405,4400,10
|
|
20241015,151700,386465845,4410,4410,4410,4410,0
|
|
20241015,151600,386465845,4410,4405,4410,4405,318
|
|
20241015,151500,385064615,4400,4400,4400,4400,751
|
|
20241015,151400,381760215,4400,4390,4400,4390,22
|
|
20241015,151300,381663475,4390,4390,4390,4390,0
|
|
20241015,151200,381663475,4390,4380,4390,4380,130
|
|
20241015,151100,381093425,4375,4375,4375,4375,26
|
|
20241015,151000,380979675,4375,4355,4375,4355,255
|
|
20241015,150900,379866330,4355,4355,4355,4355,250
|
|
20241015,150800,378777580,4365,4365,4365,4365,0
|
|
20241015,150700,378777580,4365,4365,4365,4365,0
|
|
20241015,150600,378777580,4365,4365,4365,4350,1167
|
|
20241015,150500,373690895,4375,4375,4375,4375,0
|
|
20241015,150400,373690895,4375,4375,4375,4375,0
|
|
20241015,150300,373690895,4375,4375,4375,4375,0
|
|
20241015,150200,373690895,4375,4375,4375,4375,0
|
|
20241015,150100,373690895,4375,4375,4375,4375,0
|
|
20241015,150000,373690895,4375,4375,4375,4375,5
|
|
20241015,145900,373669020,4375,4375,4375,4375,1
|
|
20241015,145800,373664645,4375,4375,4375,4375,15
|
|
20241015,145700,373599020,4380,4380,4380,4380,5
|
|
20241015,145600,373577120,4385,4400,4400,4385,1317
|
|
20241015,145500,367794575,4400,4380,4400,4380,850
|
|
20241015,145400,364057615,4365,4365,4365,4365,0
|
|
20241015,145300,364057615,4365,4365,4365,4360,503
|
|
20241015,145200,361863215,4375,4375,4375,4375,0
|
|
20241015,145100,361863215,4375,4375,4375,4375,0
|
|
20241015,145000,361863215,4375,4375,4375,4375,6
|
|
20241015,144900,361836965,4375,4375,4375,4375,0
|
|
20241015,144800,361836965,4375,4375,4375,4375,5
|
|
20241015,144700,361815090,4370,4370,4370,4370,4
|
|
20241015,144600,361797610,4370,4370,4370,4370,0
|
|
20241015,144500,361797610,4370,4370,4370,4370,234
|
|
20241015,144400,360775030,4370,4370,4370,4370,29
|
|
20241015,144300,360648300,4380,4380,4380,4380,0
|
|
20241015,144200,360648300,4380,4375,4380,4375,500
|
|
20241015,144100,358459475,4370,4375,4375,4370,6
|
|
20241015,144000,358433250,4375,4375,4375,4375,0
|
|
20241015,143900,358433250,4375,4375,4375,4375,0
|
|
20241015,143800,358433250,4375,4375,4375,4375,0
|
|
20241015,143700,358433250,4375,4375,4375,4375,0
|
|
20241015,143600,358433250,4375,4375,4375,4375,4
|
|
20241015,143500,358415750,4380,4380,4380,4380,0
|
|
20241015,143400,358415750,4380,4380,4380,4380,0
|
|
20241015,143300,358415750,4380,4380,4380,4380,0
|
|
20241015,143200,358415750,4380,4380,4380,4380,0
|
|
20241015,143100,358415750,4380,4385,4385,4380,29
|
|
20241015,143000,358288710,4385,4385,4385,4385,0
|
|
20241015,142900,358288710,4385,4385,4385,4385,0
|
|
20241015,142800,358288710,4385,4385,4385,4385,0
|
|
20241015,142700,358288710,4385,4385,4385,4385,4
|
|
20241015,142600,358271170,4395,4395,4395,4395,0
|
|
20241015,142500,358271170,4395,4395,4395,4395,0
|
|
20241015,142400,358271170,4395,4395,4395,4395,0
|
|
20241015,142300,358271170,4395,4395,4395,4395,0
|
|
20241015,142200,358271170,4395,4395,4395,4395,0
|
|
20241015,142100,358271170,4395,4395,4395,4395,0
|
|
20241015,142000,358271170,4395,4395,4395,4395,0
|
|
20241015,141900,358271170,4395,4395,4395,4395,0
|
|
20241015,141800,358271170,4395,4395,4395,4395,0
|
|
20241015,141700,358271170,4395,4395,4395,4395,0
|
|
20241015,141600,358271170,4395,4395,4395,4395,0
|
|
20241015,141500,358271170,4395,4395,4395,4395,0
|
|
20241015,141400,358271170,4395,4395,4395,4395,0
|
|
20241015,141300,358271170,4395,4390,4395,4390,231
|
|
20241015,141200,357256985,4385,4385,4385,4385,0
|
|
20241015,141100,357256985,4385,4385,4385,4385,4
|
|
20241015,141000,357239445,4385,4385,4385,4385,0
|
|
20241015,140900,357239445,4385,4385,4385,4385,0
|
|
20241015,140800,357239445,4385,4385,4385,4385,0
|
|
20241015,140700,357239445,4385,4385,4385,4385,0
|
|
20241015,140600,357239445,4385,4385,4385,4385,0
|
|
20241015,140500,357239445,4385,4385,4385,4385,0
|
|
20241015,140400,357239445,4385,4385,4385,4385,0
|
|
20241015,140300,357239445,4385,4385,4385,4385,2
|
|
20241015,140200,357230675,4385,4390,4390,4385,81
|
|
20241015,140100,356875160,4395,4395,4395,4395,0
|
|
20241015,140000,356875160,4395,4395,4395,4395,0
|
|
20241015,135900,356875160,4395,4395,4395,4395,0
|
|
20241015,135800,356875160,4395,4395,4395,4395,0
|
|
20241015,135700,356875160,4395,4395,4395,4395,0
|
|
20241015,135600,356875160,4395,4395,4395,4395,0
|
|
20241015,135500,356875160,4395,4395,4395,4395,0
|
|
20241015,135400,356875160,4395,4395,4395,4395,0
|
|
20241015,135300,356875160,4395,4395,4395,4395,0
|
|
20241015,135200,356875160,4395,4395,4395,4395,0
|
|
20241015,135100,356875160,4395,4395,4395,4395,0
|
|
20241015,135000,356875160,4395,4395,4395,4395,0
|
|
20241015,134900,356875160,4395,4395,4395,4395,0
|
|
20241015,134800,356875160,4395,4395,4395,4395,11
|
|
20241015,134700,356826815,4390,4390,4390,4390,0
|
|
20241015,134600,356826815,4390,4390,4390,4390,0
|
|
20241015,134500,356826815,4390,4390,4390,4390,0
|
|
20241015,134400,356826815,4390,4390,4390,4390,0
|
|
20241015,134300,356826815,4390,4390,4390,4390,402
|
|
20241015,134200,355062035,4390,4395,4395,4390,29
|
|
20241015,134100,354934675,4400,4405,4405,4400,358
|
|
20241015,134000,353358735,4405,4405,4405,4405,100
|
|
20241015,133900,352918235,4405,4405,4405,4405,0
|
|
20241015,133800,352918235,4405,4405,4405,4405,2
|
|
20241015,133700,352909425,4405,4405,4405,4405,0
|
|
20241015,133600,352909425,4405,4405,4405,4405,0
|
|
20241015,133500,352909425,4405,4405,4405,4405,0
|
|
20241015,133400,352909425,4405,4405,4405,4405,0
|
|
20241015,133300,352909425,4405,4405,4405,4405,0
|
|
20241015,133200,352909425,4405,4405,4405,4405,0
|
|
20241015,133100,352909425,4405,4405,4405,4405,0
|
|
20241015,133000,352909425,4405,4405,4405,4405,0
|
|
20241015,132900,352909425,4405,4405,4405,4405,0
|
|
20241015,132800,352909425,4405,4405,4405,4405,35
|
|
20241015,132700,352755250,4405,4405,4405,4405,0
|
|
20241015,132600,352755250,4405,4405,4405,4405,1
|
|
20241015,132500,352750845,4405,4405,4405,4405,305
|
|
20241015,132400,351407320,4405,4405,4405,4405,0
|
|
20241015,132300,351407320,4405,4405,4405,4405,236
|
|
20241015,132200,350367740,4410,4410,4410,4410,19
|
|
20241015,132100,350283950,4405,4405,4405,4405,200
|
|
20241015,132000,349402950,4405,4410,4410,4405,1317
|
|
20241015,131900,343600065,4405,4405,4405,4405,0
|
|
20241015,131800,343600065,4405,4405,4405,4405,0
|
|
20241015,131700,343600065,4405,4405,4405,4405,0
|
|
20241015,131600,343600065,4405,4405,4405,4405,20
|
|
20241015,131500,343511965,4405,4415,4415,4405,325
|
|
20241015,131400,342079820,4445,4445,4445,4445,100
|
|
20241015,131300,341635320,4445,4445,4445,4445,201
|
|
20241015,131200,340741875,4415,4410,4450,4410,2010
|
|
20241015,131100,331813095,4405,4395,4405,4395,21
|
|
20241015,131000,331720680,4390,4390,4390,4390,7
|
|
20241015,130900,331689950,4385,4385,4385,4385,107
|
|
20241015,130800,331220755,4385,4385,4385,4385,0
|
|
20241015,130700,331220755,4385,4385,4385,4385,100
|
|
20241015,130600,330782255,4385,4385,4385,4385,0
|
|
20241015,130500,330782255,4385,4380,4385,4380,6
|
|
20241015,130400,330755970,4380,4380,4380,4380,0
|
|
20241015,130300,330755970,4380,4380,4380,4380,1
|
|
20241015,130200,330751590,4380,4375,4380,4375,116
|
|
20241015,130100,330243560,4375,4375,4375,4375,0
|
|
20241015,130000,330243560,4375,4375,4375,4375,0
|
|
20241015,125900,330243560,4375,4375,4375,4375,0
|
|
20241015,125800,330243560,4375,4375,4375,4375,0
|
|
20241015,125700,330243560,4375,4375,4375,4375,0
|
|
20241015,125600,330243560,4375,4375,4375,4375,0
|
|
20241015,125500,330243560,4375,4370,4375,4370,274
|
|
20241015,125400,329046135,4365,4365,4365,4365,1
|
|
20241015,125300,329041770,4365,4365,4365,4365,0
|
|
20241015,125200,329041770,4365,4365,4365,4365,1
|
|
20241015,125100,329037405,4365,4365,4365,4365,1
|
|
20241015,125000,329033040,4375,4375,4375,4375,0
|
|
20241015,124900,329033040,4375,4375,4375,4375,0
|
|
20241015,124800,329033040,4375,4375,4375,4375,0
|
|
20241015,124700,329033040,4375,4375,4375,4375,0
|
|
20241015,124600,329033040,4375,4375,4375,4375,0
|
|
20241015,124500,329033040,4375,4375,4375,4375,1
|
|
20241015,124400,329028665,4370,4370,4370,4370,0
|
|
20241015,124300,329028665,4370,4370,4370,4370,500
|
|
20241015,124200,326843665,4370,4370,4370,4370,278
|
|
20241015,124100,325628805,4380,4380,4380,4380,0
|
|
20241015,124000,325628805,4380,4380,4380,4380,0
|
|
20241015,123900,325628805,4380,4380,4380,4380,0
|
|
20241015,123800,325628805,4380,4380,4380,4380,0
|
|
20241015,123700,325628805,4380,4380,4380,4380,0
|
|
20241015,123600,325628805,4380,4380,4380,4380,0
|
|
20241015,123500,325628805,4380,4370,4380,4370,3
|
|
20241015,123400,325615675,4380,4380,4380,4380,0
|
|
20241015,123300,325615675,4380,4380,4380,4380,0
|
|
20241015,123200,325615675,4380,4380,4380,4380,0
|
|
20241015,123100,325615675,4380,4380,4380,4380,0
|
|
20241015,123000,325615675,4380,4380,4380,4380,0
|
|
20241015,122900,325615675,4380,4380,4380,4380,0
|
|
20241015,122800,325615675,4380,4380,4380,4380,0
|
|
20241015,122700,325615675,4380,4380,4380,4380,0
|
|
20241015,122600,325615675,4380,4380,4380,4380,0
|
|
20241015,122500,325615675,4380,4380,4380,4380,32
|
|
20241015,122400,325475515,4375,4375,4375,4375,31
|
|
20241015,122300,325339890,4370,4370,4370,4370,0
|
|
20241015,122200,325339890,4370,4370,4370,4370,0
|
|
20241015,122100,325339890,4370,4370,4370,4370,0
|
|
20241015,122000,325339890,4370,4370,4370,4370,0
|
|
20241015,121900,325339890,4370,4370,4370,4370,0
|
|
20241015,121800,325339890,4370,4370,4370,4370,0
|
|
20241015,121700,325339890,4370,4370,4370,4370,0
|
|
20241015,121600,325339890,4370,4370,4370,4370,53
|
|
20241015,121500,325108280,4370,4370,4370,4370,0
|
|
20241015,121400,325108280,4370,4380,4380,4365,381
|
|
20241015,121300,323443530,4380,4380,4380,4380,0
|
|
20241015,121200,323443530,4380,4385,4385,4380,264
|
|
20241015,121100,322286290,4385,4390,4390,4385,91
|
|
20241015,121000,321887085,4390,4390,4390,4390,0
|
|
20241015,120900,321887085,4390,4390,4390,4390,0
|
|
20241015,120800,321887085,4390,4390,4390,4390,0
|
|
20241015,120700,321887085,4390,4390,4390,4390,1
|
|
20241015,120600,321882695,4400,4400,4400,4400,0
|
|
20241015,120500,321882695,4400,4395,4400,4395,40
|
|
20241015,120400,321706815,4390,4390,4390,4390,140
|
|
20241015,120300,321092215,4395,4395,4395,4395,0
|
|
20241015,120200,321092215,4395,4395,4395,4395,0
|
|
20241015,120100,321092215,4395,4395,4395,4395,1
|
|
20241015,120000,321087820,4390,4385,4390,4385,157
|
|
20241015,115900,320398635,4385,4385,4385,4385,0
|
|
20241015,115800,320398635,4385,4385,4385,4385,11
|
|
20241015,115700,320350400,4390,4395,4395,4390,173
|
|
20241015,115600,319590865,4400,4400,4400,4400,158
|
|
20241015,115500,318895665,4410,4405,4410,4405,4
|
|
20241015,115400,318878030,4410,4410,4410,4410,1
|
|
20241015,115300,318873620,4405,4400,4405,4400,1165
|
|
20241015,115200,313747045,4405,4405,4405,4405,0
|
|
20241015,115100,313747045,4405,4415,4415,4405,134
|
|
20241015,115000,313156655,4415,4415,4415,4415,0
|
|
20241015,114900,313156655,4415,4415,4415,4415,0
|
|
20241015,114800,313156655,4415,4415,4415,4415,0
|
|
20241015,114700,313156655,4415,4415,4415,4415,0
|
|
20241015,114600,313156655,4415,4415,4415,4415,0
|
|
20241015,114500,313156655,4415,4415,4415,4415,0
|
|
20241015,114400,313156655,4415,4400,4415,4400,1831
|
|
20241015,114300,305085420,4400,4415,4415,4400,1158
|
|
20241015,114200,299985135,4425,4425,4425,4425,2
|
|
20241015,114100,299976285,4425,4425,4425,4425,0
|
|
20241015,114000,299976285,4425,4425,4425,4425,38
|
|
20241015,113900,299808135,4425,4425,4425,4425,100
|
|
20241015,113800,299365635,4435,4435,4435,4435,0
|
|
20241015,113700,299365635,4435,4435,4435,4435,73
|
|
20241015,113600,299041880,4435,4435,4435,4435,0
|
|
20241015,113500,299041880,4435,4435,4435,4435,5
|
|
20241015,113400,299019705,4440,4440,4440,4440,100
|
|
20241015,113300,298575705,4450,4445,4450,4445,161
|
|
20241015,113200,297859805,4445,4445,4445,4445,0
|
|
20241015,113100,297859805,4445,4440,4445,4440,305
|
|
20241015,113000,296505180,4430,4430,4430,4430,115
|
|
20241015,112900,295995730,4440,4420,4440,4420,457
|
|
20241015,112800,293971790,4415,4420,4420,4415,183
|
|
20241015,112700,293163045,4420,4420,4420,4420,419
|
|
20241015,112600,291311065,4415,4400,4415,4400,2560
|
|
20241015,112500,280043250,4400,4415,4420,4400,2800
|
|
20241015,112400,267680295,4415,4420,4420,4395,1543
|
|
20241015,112300,260875905,4395,4425,4430,4395,1545
|
|
20241015,112200,254046475,4420,4415,4425,4415,2776
|
|
20241015,112100,241775360,4425,4420,4425,4420,501
|
|
20241015,112000,239560935,4420,4410,4420,4410,502
|
|
20241015,111900,237347105,4380,4385,4425,4380,1835
|
|
20241015,111800,229268580,4420,4400,4420,4400,1043
|
|
20241015,111700,224673000,4380,4380,4400,4380,2300
|
|
20241015,111600,214583350,4400,4400,4415,4400,1981
|
|
20241015,111500,205866935,4400,4400,4400,4400,205
|
|
20241015,111400,204964935,4415,4400,4420,4385,666
|
|
20241015,111300,202031240,4400,4395,4400,4395,50
|
|
20241015,111200,201811245,4400,4400,4400,4400,0
|
|
20241015,111100,201811245,4400,4400,4400,4375,924
|
|
20241015,111000,197745770,4410,4380,4410,4380,3156
|
|
20241015,110900,183872055,4380,4380,4380,4380,0
|
|
20241015,110800,183872055,4380,4380,4380,4380,312
|
|
20241015,110700,182505495,4380,4370,4380,4370,1001
|
|
20241015,110600,178121125,4380,4370,4380,4370,371
|
|
20241015,110500,176498120,4370,4370,4370,4370,0
|
|
20241015,110400,176498120,4370,4370,4370,4370,0
|
|
20241015,110300,176498120,4370,4370,4370,4370,0
|
|
20241015,110200,176498120,4370,4370,4370,4370,0
|
|
20241015,110100,176498120,4370,4370,4370,4370,0
|
|
20241015,110000,176498120,4370,4370,4370,4370,0
|
|
20241015,105900,176498120,4370,4370,4370,4370,0
|
|
20241015,105800,176498120,4370,4355,4370,4355,702
|
|
20241015,105700,173436440,4360,4355,4360,4355,101
|
|
20241015,105600,172996580,4370,4370,4370,4370,0
|
|
20241015,105500,172996580,4370,4370,4370,4370,0
|
|
20241015,105400,172996580,4370,4370,4370,4370,0
|
|
20241015,105300,172996580,4370,4370,4370,4370,0
|
|
20241015,105200,172996580,4370,4370,4370,4370,240
|
|
20241015,105100,171947780,4370,4370,4370,4370,0
|
|
20241015,105000,171947780,4370,4370,4370,4370,0
|
|
20241015,104900,171947780,4370,4370,4370,4370,0
|
|
20241015,104800,171947780,4370,4355,4370,4355,11
|
|
20241015,104700,171899860,4370,4355,4370,4355,11
|
|
20241015,104600,171851940,4375,4370,4375,4370,36
|
|
20241015,104500,171694615,4365,4365,4365,4365,0
|
|
20241015,104400,171694615,4365,4360,4365,4360,177
|
|
20241015,104300,170922845,4360,4360,4360,4360,0
|
|
20241015,104200,170922845,4360,4345,4360,4345,161
|
|
20241015,104100,170223285,4360,4360,4360,4360,0
|
|
20241015,104000,170223285,4360,4360,4360,4360,0
|
|
20241015,103900,170223285,4360,4355,4360,4355,161
|
|
20241015,103800,169522125,4350,4345,4350,4345,502
|
|
20241015,103700,167339560,4350,4350,4350,4350,0
|
|
20241015,103600,167339560,4350,4340,4350,4340,392
|
|
20241015,103500,165636400,4345,4345,4345,4345,0
|
|
20241015,103400,165636400,4345,4345,4345,4345,0
|
|
20241015,103300,165636400,4345,4340,4345,4340,1002
|
|
20241015,103200,161287715,4340,4340,4340,4340,0
|
|
20241015,103100,161287715,4340,4340,4340,4340,0
|
|
20241015,103000,161287715,4340,4340,4340,4340,7
|
|
20241015,102900,161257335,4330,4330,4330,4330,4
|
|
20241015,102800,161240015,4345,4345,4345,4345,0
|
|
20241015,102700,161240015,4345,4345,4345,4345,0
|
|
20241015,102600,161240015,4345,4345,4345,4345,0
|
|
20241015,102500,161240015,4345,4345,4345,4345,0
|
|
20241015,102400,161240015,4345,4345,4345,4345,0
|
|
20241015,102300,161240015,4345,4335,4345,4335,1049
|
|
20241015,102200,156691060,4335,4335,4335,4335,0
|
|
20241015,102100,156691060,4335,4325,4335,4325,5
|
|
20241015,102000,156669425,4335,4330,4335,4330,205
|
|
20241015,101900,155781770,4335,4325,4335,4325,93
|
|
20241015,101800,155379535,4335,4335,4335,4335,0
|
|
20241015,101700,155379535,4335,4325,4335,4325,5
|
|
20241015,101600,155357900,4335,4335,4335,4335,0
|
|
20241015,101500,155357900,4335,4335,4335,4335,10
|
|
20241015,101400,155314550,4335,4330,4335,4325,24
|
|
20241015,101300,155210725,4335,4335,4335,4335,0
|
|
20241015,101200,155210725,4335,4335,4335,4335,3
|
|
20241015,101100,155197720,4340,4340,4340,4340,11
|
|
20241015,101000,155149980,4325,4325,4325,4325,4
|
|
20241015,100900,155132680,4340,4340,4340,4340,0
|
|
20241015,100800,155132680,4340,4340,4340,4340,0
|
|
20241015,100700,155132680,4340,4340,4340,4340,0
|
|
20241015,100600,155132680,4340,4335,4340,4335,7
|
|
20241015,100500,155102330,4340,4340,4340,4340,7
|
|
20241015,100400,155071950,4340,4325,4340,4325,293
|
|
20241015,100300,153800390,4340,4340,4340,4340,0
|
|
20241015,100200,153800390,4340,4340,4340,4340,1
|
|
20241015,100100,153796050,4325,4325,4325,4325,0
|
|
20241015,100000,153796050,4325,4325,4325,4325,4
|
|
20241015,095900,153778750,4340,4340,4340,4340,0
|
|
20241015,095800,153778750,4340,4340,4340,4340,0
|
|
20241015,095700,153778750,4340,4340,4340,4340,3
|
|
20241015,095600,153765730,4340,4340,4340,4340,0
|
|
20241015,095500,153765730,4340,4340,4340,4340,1
|
|
20241015,095400,153761390,4325,4325,4325,4325,4
|
|
20241015,095300,153744090,4340,4340,4340,4340,0
|
|
20241015,095200,153744090,4340,4340,4340,4340,0
|
|
20241015,095100,153744090,4340,4340,4340,4340,1
|
|
20241015,095000,153739750,4325,4330,4345,4325,1452
|
|
20241015,094900,147444110,4325,4325,4325,4325,10
|
|
20241015,094800,147400860,4330,4325,4330,4325,41
|
|
20241015,094700,147223530,4320,4320,4320,4320,723
|
|
20241015,094600,144100170,4325,4330,4330,4325,35
|
|
20241015,094500,143948655,4330,4340,4340,4330,44
|
|
20241015,094400,143758025,4335,4335,4335,4335,31
|
|
20241015,094300,143623640,4345,4345,4345,4345,1
|
|
20241015,094200,143619295,4335,4345,4345,4335,5
|
|
20241015,094100,143597610,4345,4340,4345,4340,56
|
|
20241015,094000,143354515,4340,4345,4345,4340,552
|
|
20241015,093900,140958725,4350,4350,4350,4350,0
|
|
20241015,093800,140958725,4350,4350,4350,4350,1
|
|
20241015,093700,140954375,4345,4350,4350,4345,7
|
|
20241015,093600,140923955,4345,4345,4345,4345,0
|
|
20241015,093500,140923955,4345,4345,4345,4345,16
|
|
20241015,093400,140854435,4345,4345,4345,4345,7
|
|
20241015,093300,140824020,4345,4345,4345,4345,4
|
|
20241015,093200,140806640,4350,4355,4355,4350,292
|
|
20241015,093100,139535590,4360,4360,4370,4360,15
|
|
20241015,093000,139470180,4360,4360,4360,4360,1000
|
|
20241015,092900,135110180,4380,4380,4380,4380,0
|
|
20241015,092800,135110180,4380,4380,4380,4380,32
|
|
20241015,092700,134970020,4380,4380,4380,4380,0
|
|
20241015,092600,134970020,4380,4380,4380,4380,12
|
|
20241015,092500,134917460,4385,4385,4385,4385,2
|
|
20241015,092400,134908690,4380,4370,4380,4370,270
|
|
20241015,092300,133728490,4395,4365,4395,4365,1048
|
|
20241015,092200,129123830,4360,4340,4360,4340,908
|
|
20241015,092100,125177540,4345,4350,4350,4325,185
|
|
20241015,092000,124376330,4350,4355,4355,4350,50
|
|
20241015,091900,124158815,4350,4370,4395,4350,193
|
|
20241015,091800,123316150,4400,4360,4400,4340,1202
|
|
20241015,091700,118037295,4360,4350,4360,4350,10020
|
|
20241015,091600,74401445,4350,4305,4350,4305,16002
|
|
20241015,091500,4869500,4300,4295,4300,4295,494
|
|
20241015,091400,2745380,4295,4295,4295,4295,0
|
|
20241015,091300,2745380,4295,4280,4295,4280,266
|
|
20241015,091200,1606885,4285,4285,4285,4285,0
|
|
20241015,091100,1606885,4285,4285,4285,4285,0
|
|
20241015,091000,1606885,4285,4285,4285,4285,0
|
|
20241015,090900,1606885,4285,4285,4285,4285,0
|
|
20241015,090800,1606885,4285,4285,4285,4285,1
|
|
20241015,090700,1602600,4270,4285,4285,4270,22
|
|
20241015,090600,1508645,4275,4275,4275,4275,20
|
|
20241015,090500,1423145,4295,4295,4295,4295,0
|
|
20241015,090400,1423145,4295,4295,4295,4295,0
|
|
20241015,090300,1423145,4295,4295,4295,4295,1
|
|
20241015,090200,1418850,4295,4295,4295,4295,30
|
|
20241015,090100,1290000,4300,4300,4300,4300,0
|
|
20241015,090000,1290000,4300,4300,4300,4300,300
|