652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,194900,237536435,4490,4490,4490,4490,1314
|
|
20241016,194800,237536435,4490,4490,4490,4490,0
|
|
20241016,194700,237536435,4490,4490,4490,4490,0
|
|
20241016,194600,237536435,4490,4490,4490,4490,0
|
|
20241016,194500,237536435,4490,4490,4490,4490,0
|
|
20241016,194400,237536435,4490,4490,4490,4490,0
|
|
20241016,194300,237536435,4490,4490,4490,4490,0
|
|
20241016,194200,237536435,4490,4490,4490,4490,0
|
|
20241016,194100,237536435,4490,4490,4490,4490,0
|
|
20241016,194000,237536435,4490,4490,4490,4490,0
|
|
20241016,193900,237536435,4490,4490,4490,4490,0
|
|
20241016,193800,237536435,4490,4490,4490,4490,0
|
|
20241016,193700,237536435,4490,4490,4490,4490,0
|
|
20241016,193600,237536435,4490,4490,4490,4490,0
|
|
20241016,193500,237536435,4490,4490,4490,4490,0
|
|
20241016,193400,237536435,4490,4490,4490,4490,0
|
|
20241016,193300,237536435,4490,4490,4490,4490,0
|
|
20241016,193200,237536435,4490,4490,4490,4490,0
|
|
20241016,193100,237536435,4490,4490,4490,4490,0
|
|
20241016,193000,237536435,4490,4490,4490,4490,0
|
|
20241016,192900,237536435,4490,4490,4490,4490,0
|
|
20241016,192800,237536435,4490,4490,4490,4490,0
|
|
20241016,192700,237536435,4490,4490,4490,4490,0
|
|
20241016,192600,237536435,4490,4490,4490,4490,0
|
|
20241016,192500,237536435,4490,4490,4490,4490,0
|
|
20241016,192400,237536435,4490,4490,4490,4490,0
|
|
20241016,192300,237536435,4490,4490,4490,4490,0
|
|
20241016,192200,237536435,4490,4490,4490,4490,0
|
|
20241016,192100,237536435,4490,4490,4490,4490,0
|
|
20241016,192000,237536435,4490,4490,4490,4490,0
|
|
20241016,191900,237536435,4490,4490,4490,4490,1314
|
|
20241016,191800,237536435,4490,4490,4490,4490,0
|
|
20241016,191700,237536435,4490,4490,4490,4490,0
|
|
20241016,191600,237536435,4490,4490,4490,4490,0
|
|
20241016,191500,237536435,4490,4490,4490,4490,0
|
|
20241016,191400,237536435,4490,4490,4490,4490,0
|
|
20241016,191300,237536435,4490,4490,4490,4490,0
|
|
20241016,191200,237536435,4490,4490,4490,4490,0
|
|
20241016,191100,237536435,4490,4490,4490,4490,0
|
|
20241016,191000,237536435,4490,4490,4490,4490,0
|
|
20241016,190900,237536435,4490,4490,4490,4490,0
|
|
20241016,190800,237536435,4490,4490,4490,4490,0
|
|
20241016,190700,237536435,4490,4490,4490,4490,0
|
|
20241016,190600,237536435,4490,4490,4490,4490,0
|
|
20241016,190500,237536435,4490,4490,4490,4490,0
|
|
20241016,190400,237536435,4490,4490,4490,4490,0
|
|
20241016,190300,237536435,4490,4490,4490,4490,0
|
|
20241016,190200,237536435,4490,4490,4490,4490,0
|
|
20241016,190100,237536435,4490,4490,4490,4490,0
|
|
20241016,190000,237536435,4490,4490,4490,4490,0
|
|
20241016,185900,237536435,4490,4490,4490,4490,0
|
|
20241016,185800,237536435,4490,4490,4490,4490,0
|
|
20241016,185700,237536435,4490,4490,4490,4490,0
|
|
20241016,185600,237536435,4490,4490,4490,4490,0
|
|
20241016,185500,237536435,4490,4490,4490,4490,0
|
|
20241016,185400,237536435,4490,4490,4490,4490,0
|
|
20241016,185300,237536435,4490,4490,4490,4490,0
|
|
20241016,185200,237536435,4490,4490,4490,4490,0
|
|
20241016,185100,237536435,4490,4490,4490,4490,0
|
|
20241016,185000,237536435,4490,4490,4490,4490,0
|
|
20241016,184900,237536435,4490,4490,4490,4490,1314
|
|
20241016,184800,237536435,4490,4490,4490,4490,0
|
|
20241016,184700,237536435,4490,4490,4490,4490,0
|
|
20241016,184600,237536435,4490,4490,4490,4490,0
|
|
20241016,184500,237536435,4490,4490,4490,4490,0
|
|
20241016,184400,237536435,4490,4490,4490,4490,0
|
|
20241016,184300,237536435,4490,4490,4490,4490,0
|
|
20241016,184200,237536435,4490,4490,4490,4490,0
|
|
20241016,184100,237536435,4490,4490,4490,4490,0
|
|
20241016,184000,237536435,4490,4490,4490,4490,0
|
|
20241016,183900,237536435,4490,4490,4490,4490,0
|
|
20241016,183800,237536435,4490,4490,4490,4490,0
|
|
20241016,183700,237536435,4490,4490,4490,4490,0
|
|
20241016,183600,237536435,4490,4490,4490,4490,0
|
|
20241016,183500,237536435,4490,4490,4490,4490,0
|
|
20241016,183400,237536435,4490,4490,4490,4490,0
|
|
20241016,183300,237536435,4490,4490,4490,4490,0
|
|
20241016,183200,237536435,4490,4490,4490,4490,0
|
|
20241016,183100,237536435,4490,4490,4490,4490,0
|
|
20241016,183000,237536435,4490,4490,4490,4490,0
|
|
20241016,182900,237536435,4490,4490,4490,4490,0
|
|
20241016,182800,237536435,4490,4490,4490,4490,0
|
|
20241016,182700,237536435,4490,4490,4490,4490,0
|
|
20241016,182600,237536435,4490,4490,4490,4490,0
|
|
20241016,182500,237536435,4490,4490,4490,4490,0
|
|
20241016,182400,237536435,4490,4490,4490,4490,0
|
|
20241016,182300,237536435,4490,4490,4490,4490,0
|
|
20241016,182200,237536435,4490,4490,4490,4490,0
|
|
20241016,182100,237536435,4490,4490,4490,4490,0
|
|
20241016,182000,237536435,4490,4490,4490,4490,0
|
|
20241016,181900,237536435,4490,4490,4490,4490,1314
|
|
20241016,181800,237536435,4490,4490,4490,4490,0
|
|
20241016,181700,237536435,4490,4490,4490,4490,0
|
|
20241016,181600,237536435,4490,4490,4490,4490,0
|
|
20241016,181500,237536435,4490,4490,4490,4490,0
|
|
20241016,181400,237536435,4490,4490,4490,4490,0
|
|
20241016,181300,237536435,4490,4490,4490,4490,0
|
|
20241016,181200,237536435,4490,4490,4490,4490,0
|
|
20241016,181100,237536435,4490,4490,4490,4490,0
|
|
20241016,181000,237536435,4490,4490,4490,4490,0
|
|
20241016,180900,237536435,4490,4490,4490,4490,0
|
|
20241016,180800,237536435,4490,4490,4490,4490,0
|
|
20241016,180700,237536435,4490,4490,4490,4490,0
|
|
20241016,180600,237536435,4490,4490,4490,4490,0
|
|
20241016,180500,237536435,4490,4490,4490,4490,0
|
|
20241016,180400,237536435,4490,4490,4490,4490,0
|
|
20241016,180300,237536435,4490,4490,4490,4490,0
|
|
20241016,180200,237536435,4490,4490,4490,4490,0
|
|
20241016,180100,237536435,4490,4490,4490,4490,0
|
|
20241016,180000,237536435,4490,4490,4490,4490,0
|
|
20241016,175900,237536435,4490,4490,4490,4490,0
|
|
20241016,175800,237536435,4490,4490,4490,4490,0
|
|
20241016,175700,237536435,4490,4490,4490,4490,0
|
|
20241016,175600,237536435,4490,4490,4490,4490,0
|
|
20241016,175500,237536435,4490,4490,4490,4490,0
|
|
20241016,175400,237536435,4490,4490,4490,4490,0
|
|
20241016,175300,237536435,4490,4490,4490,4490,0
|
|
20241016,175200,237536435,4490,4490,4490,4490,0
|
|
20241016,175100,237536435,4490,4490,4490,4490,0
|
|
20241016,175000,237536435,4490,4490,4490,4490,0
|
|
20241016,174900,237536435,4490,4490,4490,4490,1314
|
|
20241016,174800,237536435,4490,4490,4490,4490,0
|
|
20241016,174700,237536435,4490,4490,4490,4490,0
|
|
20241016,174600,237536435,4490,4490,4490,4490,0
|
|
20241016,174500,237536435,4490,4490,4490,4490,0
|
|
20241016,174400,237536435,4490,4490,4490,4490,0
|
|
20241016,174300,237536435,4490,4490,4490,4490,0
|
|
20241016,174200,237536435,4490,4490,4490,4490,0
|
|
20241016,174100,237536435,4490,4490,4490,4490,0
|
|
20241016,174000,237536435,4490,4490,4490,4490,0
|
|
20241016,173900,237536435,4490,4490,4490,4490,0
|
|
20241016,173800,237536435,4490,4490,4490,4490,0
|
|
20241016,173700,237536435,4490,4490,4490,4490,0
|
|
20241016,173600,237536435,4490,4490,4490,4490,0
|
|
20241016,173500,237536435,4490,4490,4490,4490,0
|
|
20241016,173400,237536435,4490,4490,4490,4490,0
|
|
20241016,173300,237536435,4490,4490,4490,4490,0
|
|
20241016,173200,237536435,4490,4490,4490,4490,0
|
|
20241016,173100,237536435,4490,4490,4490,4490,0
|
|
20241016,173000,237536435,4490,4490,4490,4490,0
|
|
20241016,172900,237536435,4490,4490,4490,4490,0
|
|
20241016,172800,237536435,4490,4490,4490,4490,0
|
|
20241016,172700,237536435,4490,4490,4490,4490,0
|
|
20241016,172600,237536435,4490,4490,4490,4490,0
|
|
20241016,172500,237536435,4490,4490,4490,4490,0
|
|
20241016,172400,237536435,4490,4490,4490,4490,0
|
|
20241016,172300,237536435,4490,4490,4490,4490,0
|
|
20241016,172200,237536435,4490,4490,4490,4490,0
|
|
20241016,172100,237536435,4490,4490,4490,4490,0
|
|
20241016,172000,237536435,4490,4490,4490,4490,0
|
|
20241016,171900,237536435,4490,4490,4490,4490,1314
|
|
20241016,171800,237536435,4490,4490,4490,4490,0
|
|
20241016,171700,237536435,4490,4490,4490,4490,0
|
|
20241016,171600,237536435,4490,4490,4490,4490,0
|
|
20241016,171500,237536435,4490,4490,4490,4490,0
|
|
20241016,171400,237536435,4490,4490,4490,4490,0
|
|
20241016,171300,237536435,4490,4490,4490,4490,0
|
|
20241016,171200,237536435,4490,4490,4490,4490,0
|
|
20241016,171100,237536435,4490,4490,4490,4490,0
|
|
20241016,171000,237536435,4490,4490,4490,4490,0
|
|
20241016,170900,237536435,4490,4490,4490,4490,0
|
|
20241016,170800,237536435,4490,4490,4490,4490,0
|
|
20241016,170700,237536435,4490,4490,4490,4490,0
|
|
20241016,170600,237536435,4490,4490,4490,4490,0
|
|
20241016,170500,237536435,4490,4490,4490,4490,0
|
|
20241016,170400,237536435,4490,4490,4490,4490,0
|
|
20241016,170300,237536435,4490,4490,4490,4490,0
|
|
20241016,170200,237536435,4490,4490,4490,4490,0
|
|
20241016,170100,237536435,4490,4490,4490,4490,0
|
|
20241016,170000,237536435,4490,4490,4490,4490,0
|
|
20241016,165900,237536435,4490,4490,4490,4490,0
|
|
20241016,165800,237536435,4490,4490,4490,4490,0
|
|
20241016,165700,237536435,4490,4490,4490,4490,0
|
|
20241016,165600,237536435,4490,4490,4490,4490,0
|
|
20241016,165500,237536435,4490,4490,4490,4490,0
|
|
20241016,165400,237536435,4490,4490,4490,4490,0
|
|
20241016,165300,237536435,4490,4490,4490,4490,0
|
|
20241016,165200,237536435,4490,4490,4490,4490,0
|
|
20241016,165100,237536435,4490,4490,4490,4490,0
|
|
20241016,165000,237536435,4490,4490,4490,4490,0
|
|
20241016,164900,237536435,4490,4490,4490,4490,1314
|
|
20241016,164800,237536435,4490,4490,4490,4490,0
|
|
20241016,164700,237536435,4490,4490,4490,4490,0
|
|
20241016,164600,237536435,4490,4490,4490,4490,0
|
|
20241016,164500,237536435,4490,4490,4490,4490,0
|
|
20241016,164400,237536435,4490,4490,4490,4490,0
|
|
20241016,164300,237536435,4490,4490,4490,4490,0
|
|
20241016,164200,237536435,4490,4490,4490,4490,0
|
|
20241016,164100,237536435,4490,4490,4490,4490,0
|
|
20241016,164000,237536435,4490,4490,4490,4490,0
|
|
20241016,163900,237536435,4490,4490,4490,4490,0
|
|
20241016,163800,237536435,4490,4490,4490,4490,0
|
|
20241016,163700,237536435,4490,4490,4490,4490,0
|
|
20241016,163600,237536435,4490,4490,4490,4490,0
|
|
20241016,163500,237536435,4490,4490,4490,4490,0
|
|
20241016,163400,237536435,4490,4490,4490,4490,0
|
|
20241016,163300,237536435,4490,4490,4490,4490,0
|
|
20241016,163200,237536435,4490,4490,4490,4490,0
|
|
20241016,163100,237536435,4490,4490,4490,4490,0
|
|
20241016,163000,237536435,4490,4490,4490,4490,0
|
|
20241016,162900,237536435,4490,4490,4490,4490,0
|
|
20241016,162800,237536435,4490,4490,4490,4490,0
|
|
20241016,162700,237536435,4490,4490,4490,4490,0
|
|
20241016,162600,237536435,4490,4490,4490,4490,0
|
|
20241016,162500,237536435,4490,4490,4490,4490,0
|
|
20241016,162400,237536435,4490,4490,4490,4490,0
|
|
20241016,162300,237536435,4490,4490,4490,4490,0
|
|
20241016,162200,237536435,4490,4490,4490,4490,0
|
|
20241016,162100,237536435,4490,4490,4490,4490,0
|
|
20241016,162000,237536435,4490,4490,4490,4490,0
|
|
20241016,161900,237536435,4490,4490,4490,4490,1314
|
|
20241016,161800,237536435,4490,4490,4490,4490,0
|
|
20241016,161700,237536435,4490,4490,4490,4490,0
|
|
20241016,161600,237536435,4490,4490,4490,4490,0
|
|
20241016,161500,237536435,4490,4490,4490,4490,0
|
|
20241016,161400,237536435,4490,4490,4490,4490,0
|
|
20241016,161300,237536435,4490,4490,4490,4490,0
|
|
20241016,161200,237536435,4490,4490,4490,4490,0
|
|
20241016,161100,237536435,4490,4490,4490,4490,0
|
|
20241016,161000,237536435,4490,4490,4490,4490,0
|
|
20241016,160900,237536435,4490,4490,4490,4490,0
|
|
20241016,160800,237536435,4490,4490,4490,4490,0
|
|
20241016,160700,237536435,4490,4490,4490,4490,0
|
|
20241016,160600,237536435,4490,4490,4490,4490,0
|
|
20241016,160500,237536435,4490,4490,4490,4490,0
|
|
20241016,160400,237536435,4490,4490,4490,4490,0
|
|
20241016,160300,237536435,4490,4490,4490,4490,0
|
|
20241016,160200,237536435,4490,4490,4490,4490,0
|
|
20241016,160100,237536435,4490,4490,4490,4490,0
|
|
20241016,160000,237536435,4490,4490,4490,4490,0
|
|
20241016,155900,237536435,4490,4490,4490,4490,0
|
|
20241016,155800,237536435,4490,4490,4490,4490,0
|
|
20241016,155700,237536435,4490,4490,4490,4490,0
|
|
20241016,155600,237536435,4490,4490,4490,4490,0
|
|
20241016,155500,237536435,4490,4490,4490,4490,0
|
|
20241016,155400,237536435,4490,4490,4490,4490,0
|
|
20241016,155300,237536435,4490,4490,4490,4490,0
|
|
20241016,155200,237536435,4490,4490,4490,4490,0
|
|
20241016,155100,237536435,4490,4490,4490,4490,0
|
|
20241016,155000,237536435,4490,4490,4490,4490,0
|
|
20241016,154900,237536435,4490,4490,4490,4490,1314
|
|
20241016,154800,237536435,4490,4490,4490,4490,0
|
|
20241016,154700,237536435,4490,4490,4490,4490,0
|
|
20241016,154600,237536435,4490,4490,4490,4490,0
|
|
20241016,154500,237536435,4490,4490,4490,4490,0
|
|
20241016,154400,237536435,4490,4490,4490,4490,0
|
|
20241016,154300,237536435,4490,4490,4490,4490,0
|
|
20241016,154200,237536435,4490,4490,4490,4490,0
|
|
20241016,154100,237536435,4490,4490,4490,4490,0
|
|
20241016,154000,237536435,4490,4490,4490,4490,0
|
|
20241016,153900,237536435,4490,4490,4490,4490,0
|
|
20241016,153800,237536435,4490,4490,4490,4490,0
|
|
20241016,153700,237536435,4490,4490,4490,4490,0
|
|
20241016,153600,237536435,4490,4490,4490,4490,0
|
|
20241016,153500,237536435,4490,4490,4490,4490,0
|
|
20241016,153400,237536435,4490,4490,4490,4490,0
|
|
20241016,153300,237536435,4490,4490,4490,4490,0
|
|
20241016,153200,237536435,4490,4490,4490,4490,0
|
|
20241016,153100,237536435,4490,4490,4490,4490,0
|
|
20241016,153000,237536435,4490,4490,4490,4490,1314
|
|
20241016,152900,231636575,4500,4500,4500,4500,0
|
|
20241016,152800,231636575,4500,4500,4500,4500,0
|
|
20241016,152700,231636575,4500,4500,4500,4500,0
|
|
20241016,152600,231636575,4500,4500,4500,4500,0
|
|
20241016,152500,231636575,4500,4500,4500,4500,0
|
|
20241016,152400,231636575,4500,4500,4500,4500,0
|
|
20241016,152300,231636575,4500,4500,4500,4500,0
|
|
20241016,152200,231636575,4500,4500,4500,4500,0
|
|
20241016,152100,231636575,4500,4500,4500,4500,0
|
|
20241016,152000,231636575,4500,4500,4500,4500,0
|
|
20241016,151900,231636575,4500,4500,4500,4500,160
|
|
20241016,151800,230916575,4525,4520,4525,4520,2
|
|
20241016,151700,230907530,4530,4520,4530,4520,1082
|
|
20241016,151600,226014325,4495,4495,4530,4490,131
|
|
20241016,151500,225422415,4525,4530,4530,4495,233
|
|
20241016,151400,224371345,4530,4520,4530,4520,981
|
|
20241016,151300,219928830,4490,4490,4490,4490,16
|
|
20241016,151200,219856990,4495,4500,4500,4495,12
|
|
20241016,151100,219803045,4500,4495,4535,4495,4120
|
|
20241016,151000,201165870,4505,4505,4505,4505,0
|
|
20241016,150900,201165870,4505,4485,4505,4485,1000
|
|
20241016,150800,196663835,4455,4460,4490,4455,201
|
|
20241016,150700,195764140,4460,4460,4460,4460,0
|
|
20241016,150600,195764140,4460,4460,4460,4460,0
|
|
20241016,150500,195764140,4460,4460,4460,4460,0
|
|
20241016,150400,195764140,4460,4460,4460,4460,0
|
|
20241016,150300,195764140,4460,4460,4460,4460,73
|
|
20241016,150200,195438560,4460,4465,4465,4460,29
|
|
20241016,150100,195309095,4470,4470,4470,4470,0
|
|
20241016,150000,195309095,4470,4470,4470,4470,0
|
|
20241016,145900,195309095,4470,4470,4470,4470,1
|
|
20241016,145800,195304625,4470,4470,4470,4470,0
|
|
20241016,145700,195304625,4470,4470,4470,4470,0
|
|
20241016,145600,195304625,4470,4470,4470,4470,10
|
|
20241016,145500,195259925,4470,4470,4470,4470,0
|
|
20241016,145400,195259925,4470,4470,4470,4470,0
|
|
20241016,145300,195259925,4470,4470,4470,4470,0
|
|
20241016,145200,195259925,4470,4470,4470,4470,2
|
|
20241016,145100,195250985,4470,4470,4470,4470,0
|
|
20241016,145000,195250985,4470,4470,4470,4470,0
|
|
20241016,144900,195250985,4470,4470,4470,4470,0
|
|
20241016,144800,195250985,4470,4470,4470,4470,0
|
|
20241016,144700,195250985,4470,4470,4470,4470,0
|
|
20241016,144600,195250985,4470,4470,4470,4470,1
|
|
20241016,144500,195246515,4465,4470,4470,4465,105
|
|
20241016,144400,194777190,4455,4455,4455,4455,0
|
|
20241016,144300,194777190,4455,4455,4455,4455,0
|
|
20241016,144200,194777190,4455,4455,4455,4455,12
|
|
20241016,144100,194723730,4455,4455,4455,4455,0
|
|
20241016,144000,194723730,4455,4465,4465,4455,102
|
|
20241016,143900,194269300,4460,4460,4460,4460,50
|
|
20241016,143800,194046300,4465,4465,4465,4465,0
|
|
20241016,143700,194046300,4465,4465,4465,4465,7
|
|
20241016,143600,194015045,4470,4470,4470,4470,0
|
|
20241016,143500,194015045,4470,4470,4470,4470,1
|
|
20241016,143400,194010575,4470,4470,4470,4470,5
|
|
20241016,143300,193988225,4470,4470,4470,4470,5
|
|
20241016,143200,193965875,4475,4475,4475,4475,0
|
|
20241016,143100,193965875,4475,4475,4475,4475,0
|
|
20241016,143000,193965875,4475,4475,4475,4475,0
|
|
20241016,142900,193965875,4475,4475,4475,4475,0
|
|
20241016,142800,193965875,4475,4475,4475,4475,1
|
|
20241016,142700,193961400,4480,4480,4480,4480,0
|
|
20241016,142600,193961400,4480,4480,4480,4480,0
|
|
20241016,142500,193961400,4480,4480,4480,4480,3
|
|
20241016,142400,193947960,4470,4470,4470,4470,0
|
|
20241016,142300,193947960,4470,4475,4475,4470,3
|
|
20241016,142200,193934545,4480,4480,4480,4480,0
|
|
20241016,142100,193934545,4480,4480,4480,4480,0
|
|
20241016,142000,193934545,4480,4480,4480,4480,0
|
|
20241016,141900,193934545,4480,4480,4480,4480,0
|
|
20241016,141800,193934545,4480,4480,4480,4480,0
|
|
20241016,141700,193934545,4480,4480,4480,4480,0
|
|
20241016,141600,193934545,4480,4480,4480,4480,1
|
|
20241016,141500,193930065,4480,4480,4480,4480,0
|
|
20241016,141400,193930065,4480,4480,4480,4480,0
|
|
20241016,141300,193930065,4480,4480,4480,4480,0
|
|
20241016,141200,193930065,4480,4480,4480,4480,0
|
|
20241016,141100,193930065,4480,4480,4480,4480,0
|
|
20241016,141000,193930065,4480,4480,4480,4480,0
|
|
20241016,140900,193930065,4480,4480,4480,4480,1
|
|
20241016,140800,193925585,4480,4480,4480,4480,1
|
|
20241016,140700,193921105,4480,4480,4480,4480,1
|
|
20241016,140600,193916625,4480,4480,4480,4480,2
|
|
20241016,140500,193907665,4465,4465,4465,4465,0
|
|
20241016,140400,193907665,4465,4465,4465,4465,100
|
|
20241016,140300,193461165,4475,4475,4475,4475,0
|
|
20241016,140200,193461165,4475,4475,4475,4475,0
|
|
20241016,140100,193461165,4475,4465,4475,4465,25
|
|
20241016,140000,193349300,4465,4475,4475,4465,75
|
|
20241016,135900,193013815,4480,4480,4480,4480,20
|
|
20241016,135800,192924215,4480,4480,4480,4480,0
|
|
20241016,135700,192924215,4480,4480,4480,4480,9
|
|
20241016,135600,192883895,4480,4480,4480,4480,24
|
|
20241016,135500,192776375,4500,4500,4500,4500,0
|
|
20241016,135400,192776375,4500,4500,4500,4500,0
|
|
20241016,135300,192776375,4500,4500,4500,4500,0
|
|
20241016,135200,192776375,4500,4500,4500,4500,0
|
|
20241016,135100,192776375,4500,4500,4500,4500,88
|
|
20241016,135000,192380375,4500,4500,4500,4500,10
|
|
20241016,134900,192335375,4500,4500,4500,4500,50
|
|
20241016,134800,192110375,4500,4480,4500,4480,643
|
|
20241016,134700,189228910,4500,4500,4500,4500,0
|
|
20241016,134600,189228910,4500,4500,4500,4500,6
|
|
20241016,134500,189201910,4500,4485,4500,4485,963
|
|
20241016,134400,184869340,4485,4485,4485,4485,1
|
|
20241016,134300,184864855,4475,4475,4475,4475,7
|
|
20241016,134200,184833530,4510,4510,4510,4510,0
|
|
20241016,134100,184833530,4510,4510,4510,4510,0
|
|
20241016,134000,184833530,4510,4510,4510,4510,0
|
|
20241016,133900,184833530,4510,4510,4510,4510,0
|
|
20241016,133800,184833530,4510,4510,4510,4510,0
|
|
20241016,133700,184833530,4510,4510,4510,4510,0
|
|
20241016,133600,184833530,4510,4510,4510,4510,0
|
|
20241016,133500,184833530,4510,4510,4510,4510,0
|
|
20241016,133400,184833530,4510,4510,4510,4510,0
|
|
20241016,133300,184833530,4510,4510,4510,4510,4
|
|
20241016,133200,184815490,4510,4500,4510,4500,120
|
|
20241016,133100,184274910,4500,4500,4500,4500,1000
|
|
20241016,133000,179774910,4470,4470,4470,4470,0
|
|
20241016,132900,179774910,4470,4470,4470,4470,1
|
|
20241016,132800,179770440,4505,4480,4505,4480,50
|
|
20241016,132700,179545630,4475,4470,4475,4470,779
|
|
20241016,132600,176063460,4460,4460,4470,4460,3
|
|
20241016,132500,176050070,4465,4475,4475,4465,1000
|
|
20241016,132400,171583785,4485,4485,4485,4485,0
|
|
20241016,132300,171583785,4485,4485,4485,4485,0
|
|
20241016,132200,171583785,4485,4485,4485,4485,0
|
|
20241016,132100,171583785,4485,4485,4485,4485,900
|
|
20241016,132000,167547285,4475,4480,4480,4475,93
|
|
20241016,131900,167130940,4480,4480,4480,4480,0
|
|
20241016,131800,167130940,4480,4480,4480,4480,0
|
|
20241016,131700,167130940,4480,4480,4480,4480,0
|
|
20241016,131600,167130940,4480,4480,4480,4480,0
|
|
20241016,131500,167130940,4480,4480,4480,4480,0
|
|
20241016,131400,167130940,4480,4485,4485,4480,1000
|
|
20241016,131300,162650540,4480,4480,4480,4480,0
|
|
20241016,131200,162650540,4480,4480,4480,4480,0
|
|
20241016,131100,162650540,4480,4480,4480,4480,0
|
|
20241016,131000,162650540,4480,4480,4480,4480,0
|
|
20241016,130900,162650540,4480,4480,4480,4480,0
|
|
20241016,130800,162650540,4480,4480,4480,4480,0
|
|
20241016,130700,162650540,4480,4480,4480,4480,17
|
|
20241016,130600,162574380,4485,4485,4485,4485,23
|
|
20241016,130500,162471225,4485,4505,4520,4485,324
|
|
20241016,130400,161009485,4505,4500,4505,4500,10
|
|
20241016,130300,160964480,4475,4475,4475,4475,27
|
|
20241016,130200,160843655,4475,4475,4475,4475,1
|
|
20241016,130100,160839180,4515,4505,4515,4475,1599
|
|
20241016,130000,153628940,4510,4460,4510,4460,1700
|
|
20241016,125900,145982455,4490,4460,4490,4460,100
|
|
20241016,125800,145534080,4450,4450,4450,4450,0
|
|
20241016,125700,145534080,4450,4450,4450,4450,0
|
|
20241016,125600,145534080,4450,4450,4450,4450,60
|
|
20241016,125500,145267080,4450,4450,4450,4450,0
|
|
20241016,125400,145267080,4450,4450,4450,4450,0
|
|
20241016,125300,145267080,4450,4450,4450,4450,0
|
|
20241016,125200,145267080,4450,4450,4450,4450,0
|
|
20241016,125100,145267080,4450,4465,4465,4450,2
|
|
20241016,125000,145258165,4465,4455,4465,4455,900
|
|
20241016,124900,141242225,4455,4455,4455,4455,0
|
|
20241016,124800,141242225,4455,4455,4455,4455,0
|
|
20241016,124700,141242225,4455,4455,4455,4455,0
|
|
20241016,124600,141242225,4455,4455,4455,4455,0
|
|
20241016,124500,141242225,4455,4455,4455,4455,0
|
|
20241016,124400,141242225,4455,4455,4455,4455,1
|
|
20241016,124300,141237770,4455,4455,4455,4455,4
|
|
20241016,124200,141219950,4460,4460,4460,4460,0
|
|
20241016,124100,141219950,4460,4460,4460,4460,0
|
|
20241016,124000,141219950,4460,4460,4460,4460,0
|
|
20241016,123900,141219950,4460,4460,4460,4460,0
|
|
20241016,123800,141219950,4460,4460,4460,4460,0
|
|
20241016,123700,141219950,4460,4460,4460,4460,10
|
|
20241016,123600,141175350,4465,4465,4465,4465,20
|
|
20241016,123500,141086050,4465,4465,4465,4465,0
|
|
20241016,123400,141086050,4465,4465,4465,4465,0
|
|
20241016,123300,141086050,4465,4465,4465,4465,70
|
|
20241016,123200,140773500,4485,4485,4485,4485,0
|
|
20241016,123100,140773500,4485,4485,4485,4485,2
|
|
20241016,123000,140764530,4465,4465,4465,4465,0
|
|
20241016,122900,140764530,4465,4465,4465,4465,0
|
|
20241016,122800,140764530,4465,4465,4465,4465,0
|
|
20241016,122700,140764530,4465,4465,4465,4465,15
|
|
20241016,122600,140697555,4490,4480,4490,4480,79
|
|
20241016,122500,140342915,4455,4455,4455,4455,0
|
|
20241016,122400,140342915,4455,4455,4455,4455,0
|
|
20241016,122300,140342915,4455,4455,4455,4455,85
|
|
20241016,122200,139964240,4490,4470,4490,4470,1000
|
|
20241016,122100,135483245,4470,4470,4470,4470,1
|
|
20241016,122000,135478775,4455,4455,4455,4455,4
|
|
20241016,121900,135460955,4470,4470,4470,4470,0
|
|
20241016,121800,135460955,4470,4470,4470,4470,0
|
|
20241016,121700,135460955,4470,4460,4470,4460,20
|
|
20241016,121600,135371650,4455,4455,4455,4455,0
|
|
20241016,121500,135371650,4455,4455,4455,4455,3
|
|
20241016,121400,135358285,4440,4440,4440,4440,0
|
|
20241016,121300,135358285,4440,4440,4440,4440,0
|
|
20241016,121200,135358285,4440,4440,4440,4440,0
|
|
20241016,121100,135358285,4440,4440,4440,4440,0
|
|
20241016,121000,135358285,4440,4440,4440,4440,6
|
|
20241016,120900,135331645,4440,4440,4440,4440,700
|
|
20241016,120800,132223645,4455,4455,4455,4455,0
|
|
20241016,120700,132223645,4455,4455,4455,4455,0
|
|
20241016,120600,132223645,4455,4455,4455,4455,6
|
|
20241016,120500,132196915,4450,4450,4450,4450,5
|
|
20241016,120400,132174665,4445,4445,4445,4445,0
|
|
20241016,120300,132174665,4445,4445,4445,4445,1
|
|
20241016,120200,132170220,4450,4450,4450,4450,0
|
|
20241016,120100,132170220,4450,4450,4450,4450,0
|
|
20241016,120000,132170220,4450,4450,4450,4450,0
|
|
20241016,115900,132170220,4450,4450,4450,4450,0
|
|
20241016,115800,132170220,4450,4445,4450,4445,93
|
|
20241016,115700,131756375,4440,4440,4440,4440,0
|
|
20241016,115600,131756375,4440,4440,4440,4440,0
|
|
20241016,115500,131756375,4440,4440,4440,4440,200
|
|
20241016,115400,130868375,4445,4445,4445,4445,0
|
|
20241016,115300,130868375,4445,4445,4445,4445,12
|
|
20241016,115200,130815035,4450,4450,4450,4450,5
|
|
20241016,115100,130792785,4450,4450,4450,4450,0
|
|
20241016,115000,130792785,4450,4450,4450,4450,1
|
|
20241016,114900,130788335,4455,4455,4455,4455,7
|
|
20241016,114800,130757150,4455,4455,4455,4455,0
|
|
20241016,114700,130757150,4455,4455,4455,4455,0
|
|
20241016,114600,130757150,4455,4460,4460,4455,47
|
|
20241016,114500,130547645,4460,4460,4460,4460,1
|
|
20241016,114400,130543185,4460,4460,4460,4460,0
|
|
20241016,114300,130543185,4460,4460,4460,4460,20
|
|
20241016,114200,130453985,4460,4460,4460,4460,0
|
|
20241016,114100,130453985,4460,4460,4460,4460,0
|
|
20241016,114000,130453985,4460,4465,4465,4460,250
|
|
20241016,113900,129338980,4460,4460,4460,4460,0
|
|
20241016,113800,129338980,4460,4460,4460,4460,15
|
|
20241016,113700,129272080,4455,4455,4455,4455,0
|
|
20241016,113600,129272080,4455,4455,4455,4455,0
|
|
20241016,113500,129272080,4455,4455,4455,4455,0
|
|
20241016,113400,129272080,4455,4455,4455,4455,0
|
|
20241016,113300,129272080,4455,4455,4455,4455,0
|
|
20241016,113200,129272080,4455,4455,4455,4455,0
|
|
20241016,113100,129272080,4455,4455,4455,4455,0
|
|
20241016,113000,129272080,4455,4455,4455,4455,1122
|
|
20241016,112900,124273570,4455,4455,4455,4455,49
|
|
20241016,112800,124055275,4470,4470,4470,4470,1
|
|
20241016,112700,124050805,4470,4470,4470,4470,0
|
|
20241016,112600,124050805,4470,4470,4470,4470,0
|
|
20241016,112500,124050805,4470,4470,4470,4470,0
|
|
20241016,112400,124050805,4470,4470,4470,4470,0
|
|
20241016,112300,124050805,4470,4470,4470,4470,79
|
|
20241016,112200,123697675,4455,4455,4455,4455,0
|
|
20241016,112100,123697675,4455,4455,4455,4455,951
|
|
20241016,112000,119460970,4475,4475,4475,4475,0
|
|
20241016,111900,119460970,4475,4475,4475,4475,0
|
|
20241016,111800,119460970,4475,4465,4475,4465,20
|
|
20241016,111700,119371620,4440,4490,4490,4440,492
|
|
20241016,111600,117183575,4470,4490,4490,4470,1077
|
|
20241016,111500,112367845,4455,4505,4505,4455,101
|
|
20241016,111400,111916740,4515,4500,4515,4440,2787
|
|
20241016,111300,99350640,4500,4465,4500,4465,221
|
|
20241016,111200,98357810,4440,4470,4470,4440,7
|
|
20241016,111100,98326700,4430,4465,4470,4430,710
|
|
20241016,111000,95179150,4465,4470,4470,4430,101
|
|
20241016,110900,94730015,4470,4460,4510,4460,1494
|
|
20241016,110800,88009520,4490,4470,4490,4470,1201
|
|
20241016,110700,82620550,4460,4460,4460,4460,299
|
|
20241016,110600,81287010,4460,4460,4460,4460,0
|
|
20241016,110500,81287010,4460,4440,4460,4440,10
|
|
20241016,110400,81242535,4435,4435,4435,4435,1
|
|
20241016,110300,81238100,4455,4455,4455,4455,0
|
|
20241016,110200,81238100,4455,4455,4455,4455,0
|
|
20241016,110100,81238100,4455,4455,4455,4455,0
|
|
20241016,110000,81238100,4455,4455,4455,4455,0
|
|
20241016,105900,81238100,4455,4455,4455,4455,0
|
|
20241016,105800,81238100,4455,4455,4455,4455,440
|
|
20241016,105700,79277900,4445,4445,4445,4445,500
|
|
20241016,105600,77055400,4475,4475,4475,4475,0
|
|
20241016,105500,77055400,4475,4475,4475,4475,0
|
|
20241016,105400,77055400,4475,4475,4475,4475,0
|
|
20241016,105300,77055400,4475,4465,4475,4465,161
|
|
20241016,105200,76334995,4445,4445,4445,4445,0
|
|
20241016,105100,76334995,4445,4450,4450,4440,271
|
|
20241016,105000,75130895,4455,4455,4455,4455,0
|
|
20241016,104900,75130895,4455,4455,4455,4455,12
|
|
20241016,104800,75077435,4460,4460,4460,4460,21
|
|
20241016,104700,74983775,4465,4465,4465,4465,0
|
|
20241016,104600,74983775,4465,4465,4465,4465,0
|
|
20241016,104500,74983775,4465,4465,4465,4465,0
|
|
20241016,104400,74983775,4465,4465,4465,4465,0
|
|
20241016,104300,74983775,4465,4465,4465,4465,0
|
|
20241016,104200,74983775,4465,4465,4465,4465,7
|
|
20241016,104100,74952520,4460,4460,4460,4460,300
|
|
20241016,104000,73614520,4460,4465,4490,4460,379
|
|
20241016,103900,71913815,4430,4460,4460,4430,100
|
|
20241016,103800,71469610,4495,4490,4495,4490,216
|
|
20241016,103700,70499640,4490,4470,4490,4470,2700
|
|
20241016,103600,58394675,4470,4425,4475,4425,1084
|
|
20241016,103500,53555000,4465,4445,4465,4445,805
|
|
20241016,103400,49970235,4420,4420,4420,4420,0
|
|
20241016,103300,49970235,4420,4420,4420,4420,15
|
|
20241016,103200,49903935,4425,4425,4425,4425,0
|
|
20241016,103100,49903935,4425,4425,4425,4425,0
|
|
20241016,103000,49903935,4425,4425,4425,4425,10
|
|
20241016,102900,49859685,4430,4430,4465,4430,599
|
|
20241016,102800,47198525,4430,4410,4430,4410,4
|
|
20241016,102700,47180825,4430,4430,4430,4430,0
|
|
20241016,102600,47180825,4430,4430,4430,4430,294
|
|
20241016,102500,45878405,4430,4430,4430,4430,0
|
|
20241016,102400,45878405,4430,4430,4430,4430,60
|
|
20241016,102300,45612605,4430,4430,4430,4430,0
|
|
20241016,102200,45612605,4430,4430,4430,4430,0
|
|
20241016,102100,45612605,4430,4430,4430,4430,500
|
|
20241016,102000,43397605,4430,4430,4430,4430,0
|
|
20241016,101900,43397605,4430,4430,4430,4430,146
|
|
20241016,101800,42750825,4440,4420,4440,4420,800
|
|
20241016,101700,39206760,4415,4415,4435,4415,389
|
|
20241016,101600,37489110,4420,4420,4420,4420,0
|
|
20241016,101500,37489110,4420,4420,4420,4420,0
|
|
20241016,101400,37489110,4420,4420,4420,4420,0
|
|
20241016,101300,37489110,4420,4420,4420,4420,0
|
|
20241016,101200,37489110,4420,4420,4420,4420,0
|
|
20241016,101100,37489110,4420,4420,4420,4420,0
|
|
20241016,101000,37489110,4420,4420,4420,4420,262
|
|
20241016,100900,36331070,4420,4420,4420,4420,366
|
|
20241016,100800,34713350,4400,4400,4400,4400,2
|
|
20241016,100700,34704550,4395,4400,4400,4395,8
|
|
20241016,100600,34669355,4430,4430,4430,4430,0
|
|
20241016,100500,34669355,4430,4390,4430,4390,1762
|
|
20241016,100400,26875885,4375,4375,4375,4375,0
|
|
20241016,100300,26875885,4375,4370,4375,4370,3
|
|
20241016,100200,26862765,4365,4365,4365,4365,1
|
|
20241016,100100,26858400,4365,4365,4365,4365,0
|
|
20241016,100000,26858400,4365,4365,4365,4365,0
|
|
20241016,095900,26858400,4365,4365,4365,4365,0
|
|
20241016,095800,26858400,4365,4365,4365,4365,1
|
|
20241016,095700,26854035,4360,4360,4360,4360,1
|
|
20241016,095600,26849675,4360,4360,4360,4360,0
|
|
20241016,095500,26849675,4360,4360,4360,4360,1
|
|
20241016,095400,26845315,4360,4360,4360,4360,0
|
|
20241016,095300,26845315,4360,4360,4360,4360,0
|
|
20241016,095200,26845315,4360,4360,4360,4360,1
|
|
20241016,095100,26840955,4360,4360,4360,4360,0
|
|
20241016,095000,26840955,4360,4360,4360,4360,6
|
|
20241016,094900,26814795,4360,4360,4360,4360,5
|
|
20241016,094800,26792995,4360,4360,4360,4360,1
|
|
20241016,094700,26788635,4360,4360,4360,4360,0
|
|
20241016,094600,26788635,4360,4375,4375,4360,124
|
|
20241016,094500,26247680,4380,4380,4380,4380,0
|
|
20241016,094400,26247680,4380,4380,4380,4380,1
|
|
20241016,094300,26243300,4395,4395,4395,4395,1
|
|
20241016,094200,26238905,4400,4400,4400,4400,1
|
|
20241016,094100,26234505,4400,4400,4400,4400,14
|
|
20241016,094000,26172905,4380,4380,4380,4380,0
|
|
20241016,093900,26172905,4380,4375,4380,4365,1767
|
|
20241016,093800,18451105,4370,4375,4375,4370,418
|
|
20241016,093700,16622370,4380,4380,4380,4380,0
|
|
20241016,093600,16622370,4380,4380,4380,4380,0
|
|
20241016,093500,16622370,4380,4380,4380,4380,0
|
|
20241016,093400,16622370,4380,4380,4380,4380,0
|
|
20241016,093300,16622370,4380,4380,4380,4380,0
|
|
20241016,093200,16622370,4380,4380,4380,4380,1
|
|
20241016,093100,16617990,4375,4375,4375,4375,17
|
|
20241016,093000,16543615,4380,4380,4380,4380,0
|
|
20241016,092900,16543615,4380,4380,4380,4380,0
|
|
20241016,092800,16543615,4380,4380,4380,4380,0
|
|
20241016,092700,16543615,4380,4380,4380,4380,0
|
|
20241016,092600,16543615,4380,4380,4380,4380,10
|
|
20241016,092500,16499815,4410,4410,4410,4410,12
|
|
20241016,092400,16446895,4385,4385,4385,4385,66
|
|
20241016,092300,16157485,4420,4420,4420,4420,0
|
|
20241016,092200,16157485,4420,4415,4420,4415,23
|
|
20241016,092100,16055870,4390,4360,4420,4360,422
|
|
20241016,092000,14211340,4360,4360,4360,4360,0
|
|
20241016,091900,14211340,4360,4360,4360,4355,141
|
|
20241016,091800,13596980,4360,4360,4360,4360,1001
|
|
20241016,091700,9232620,4360,4360,4360,4360,0
|
|
20241016,091600,9232620,4360,4360,4360,4360,0
|
|
20241016,091500,9232620,4360,4360,4360,4360,0
|
|
20241016,091400,9232620,4360,4365,4380,4360,161
|
|
20241016,091300,8530280,4370,4370,4370,4370,0
|
|
20241016,091200,8530280,4370,4370,4370,4370,0
|
|
20241016,091100,8530280,4370,4370,4370,4370,0
|
|
20241016,091000,8530280,4370,4370,4370,4370,180
|
|
20241016,090900,7743680,4375,4375,4375,4375,0
|
|
20241016,090800,7743680,4375,4395,4395,4375,94
|
|
20241016,090700,7332330,4380,4380,4380,4380,0
|
|
20241016,090600,7332330,4380,4380,4380,4380,0
|
|
20241016,090500,7332330,4380,4380,4380,4380,0
|
|
20241016,090400,7332330,4380,4380,4380,4380,0
|
|
20241016,090300,7332330,4380,4380,4380,4380,0
|
|
20241016,090200,7332330,4380,4380,4385,4380,415
|
|
20241016,090100,5514605,4385,4385,4385,4385,725
|
|
20241016,090000,2335480,4390,4390,4390,4390,532
|