674 lines
31 KiB
CSV
674 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,201100,51286475,3155,3155,3155,3155,212
|
|
20241015,201000,51286475,3155,3155,3155,3155,0
|
|
20241015,200900,51286475,3155,3155,3155,3155,0
|
|
20241015,200800,51286475,3155,3155,3155,3155,0
|
|
20241015,200700,51286475,3155,3155,3155,3155,0
|
|
20241015,200600,51286475,3155,3155,3155,3155,0
|
|
20241015,200500,51286475,3155,3155,3155,3155,0
|
|
20241015,200400,51286475,3155,3155,3155,3155,0
|
|
20241015,200300,51286475,3155,3155,3155,3155,0
|
|
20241015,200200,51286475,3155,3155,3155,3155,0
|
|
20241015,200100,51286475,3155,3155,3155,3155,0
|
|
20241015,200000,51286475,3155,3155,3155,3155,0
|
|
20241015,195900,51286475,3155,3155,3155,3155,0
|
|
20241015,195800,51286475,3155,3155,3155,3155,0
|
|
20241015,195700,51286475,3155,3155,3155,3155,0
|
|
20241015,195600,51286475,3155,3155,3155,3155,0
|
|
20241015,195500,51286475,3155,3155,3155,3155,0
|
|
20241015,195400,51286475,3155,3155,3155,3155,0
|
|
20241015,195300,51286475,3155,3155,3155,3155,0
|
|
20241015,195200,51286475,3155,3155,3155,3155,0
|
|
20241015,195100,51286475,3155,3155,3155,3155,0
|
|
20241015,195000,51286475,3155,3155,3155,3155,0
|
|
20241015,194900,51286475,3155,3155,3155,3155,0
|
|
20241015,194800,51286475,3155,3155,3155,3155,0
|
|
20241015,194700,51286475,3155,3155,3155,3155,0
|
|
20241015,194600,51286475,3155,3155,3155,3155,0
|
|
20241015,194500,51286475,3155,3155,3155,3155,0
|
|
20241015,194400,51286475,3155,3155,3155,3155,0
|
|
20241015,194300,51286475,3155,3155,3155,3155,0
|
|
20241015,194200,51286475,3155,3155,3155,3155,0
|
|
20241015,194100,51286475,3155,3155,3155,3155,212
|
|
20241015,194000,51286475,3155,3155,3155,3155,0
|
|
20241015,193900,51286475,3155,3155,3155,3155,0
|
|
20241015,193800,51286475,3155,3155,3155,3155,0
|
|
20241015,193700,51286475,3155,3155,3155,3155,0
|
|
20241015,193600,51286475,3155,3155,3155,3155,0
|
|
20241015,193500,51286475,3155,3155,3155,3155,0
|
|
20241015,193400,51286475,3155,3155,3155,3155,0
|
|
20241015,193300,51286475,3155,3155,3155,3155,0
|
|
20241015,193200,51286475,3155,3155,3155,3155,0
|
|
20241015,193100,51286475,3155,3155,3155,3155,0
|
|
20241015,193000,51286475,3155,3155,3155,3155,0
|
|
20241015,192900,51286475,3155,3155,3155,3155,0
|
|
20241015,192800,51286475,3155,3155,3155,3155,0
|
|
20241015,192700,51286475,3155,3155,3155,3155,0
|
|
20241015,192600,51286475,3155,3155,3155,3155,0
|
|
20241015,192500,51286475,3155,3155,3155,3155,0
|
|
20241015,192400,51286475,3155,3155,3155,3155,0
|
|
20241015,192300,51286475,3155,3155,3155,3155,0
|
|
20241015,192200,51286475,3155,3155,3155,3155,0
|
|
20241015,192100,51286475,3155,3155,3155,3155,0
|
|
20241015,192000,51286475,3155,3155,3155,3155,0
|
|
20241015,191900,51286475,3155,3155,3155,3155,0
|
|
20241015,191800,51286475,3155,3155,3155,3155,0
|
|
20241015,191700,51286475,3155,3155,3155,3155,0
|
|
20241015,191600,51286475,3155,3155,3155,3155,0
|
|
20241015,191500,51286475,3155,3155,3155,3155,0
|
|
20241015,191400,51286475,3155,3155,3155,3155,0
|
|
20241015,191300,51286475,3155,3155,3155,3155,0
|
|
20241015,191200,51286475,3155,3155,3155,3155,0
|
|
20241015,191100,51286475,3155,3155,3155,3155,212
|
|
20241015,191000,51286475,3155,3155,3155,3155,0
|
|
20241015,190900,51286475,3155,3155,3155,3155,0
|
|
20241015,190800,51286475,3155,3155,3155,3155,0
|
|
20241015,190700,51286475,3155,3155,3155,3155,0
|
|
20241015,190600,51286475,3155,3155,3155,3155,0
|
|
20241015,190500,51286475,3155,3155,3155,3155,0
|
|
20241015,190400,51286475,3155,3155,3155,3155,0
|
|
20241015,190300,51286475,3155,3155,3155,3155,0
|
|
20241015,190200,51286475,3155,3155,3155,3155,0
|
|
20241015,190100,51286475,3155,3155,3155,3155,0
|
|
20241015,190000,51286475,3155,3155,3155,3155,0
|
|
20241015,185900,51286475,3155,3155,3155,3155,0
|
|
20241015,185800,51286475,3155,3155,3155,3155,0
|
|
20241015,185700,51286475,3155,3155,3155,3155,0
|
|
20241015,185600,51286475,3155,3155,3155,3155,0
|
|
20241015,185500,51286475,3155,3155,3155,3155,0
|
|
20241015,185400,51286475,3155,3155,3155,3155,0
|
|
20241015,185300,51286475,3155,3155,3155,3155,0
|
|
20241015,185200,51286475,3155,3155,3155,3155,0
|
|
20241015,185100,51286475,3155,3155,3155,3155,0
|
|
20241015,185000,51286475,3155,3155,3155,3155,0
|
|
20241015,184900,51286475,3155,3155,3155,3155,0
|
|
20241015,184800,51286475,3155,3155,3155,3155,0
|
|
20241015,184700,51286475,3155,3155,3155,3155,0
|
|
20241015,184600,51286475,3155,3155,3155,3155,0
|
|
20241015,184500,51286475,3155,3155,3155,3155,0
|
|
20241015,184400,51286475,3155,3155,3155,3155,0
|
|
20241015,184300,51286475,3155,3155,3155,3155,0
|
|
20241015,184200,51286475,3155,3155,3155,3155,0
|
|
20241015,184100,51286475,3155,3155,3155,3155,212
|
|
20241015,184000,51286475,3155,3155,3155,3155,0
|
|
20241015,183900,51286475,3155,3155,3155,3155,0
|
|
20241015,183800,51286475,3155,3155,3155,3155,0
|
|
20241015,183700,51286475,3155,3155,3155,3155,0
|
|
20241015,183600,51286475,3155,3155,3155,3155,0
|
|
20241015,183500,51286475,3155,3155,3155,3155,0
|
|
20241015,183400,51286475,3155,3155,3155,3155,0
|
|
20241015,183300,51286475,3155,3155,3155,3155,0
|
|
20241015,183200,51286475,3155,3155,3155,3155,0
|
|
20241015,183100,51286475,3155,3155,3155,3155,0
|
|
20241015,183000,51286475,3155,3155,3155,3155,0
|
|
20241015,182900,51286475,3155,3155,3155,3155,0
|
|
20241015,182800,51286475,3155,3155,3155,3155,0
|
|
20241015,182700,51286475,3155,3155,3155,3155,0
|
|
20241015,182600,51286475,3155,3155,3155,3155,0
|
|
20241015,182500,51286475,3155,3155,3155,3155,0
|
|
20241015,182400,51286475,3155,3155,3155,3155,0
|
|
20241015,182300,51286475,3155,3155,3155,3155,0
|
|
20241015,182200,51286475,3155,3155,3155,3155,0
|
|
20241015,182100,51286475,3155,3155,3155,3155,0
|
|
20241015,182000,51286475,3155,3155,3155,3155,0
|
|
20241015,181900,51286475,3155,3155,3155,3155,0
|
|
20241015,181800,51286475,3155,3155,3155,3155,0
|
|
20241015,181700,51286475,3155,3155,3155,3155,0
|
|
20241015,181600,51286475,3155,3155,3155,3155,0
|
|
20241015,181500,51286475,3155,3155,3155,3155,0
|
|
20241015,181400,51286475,3155,3155,3155,3155,0
|
|
20241015,181300,51286475,3155,3155,3155,3155,0
|
|
20241015,181200,51286475,3155,3155,3155,3155,0
|
|
20241015,181100,51286475,3155,3155,3155,3155,212
|
|
20241015,181000,51286475,3155,3155,3155,3155,0
|
|
20241015,180900,51286475,3155,3155,3155,3155,0
|
|
20241015,180800,51286475,3155,3155,3155,3155,0
|
|
20241015,180700,51286475,3155,3155,3155,3155,0
|
|
20241015,180600,51286475,3155,3155,3155,3155,0
|
|
20241015,180500,51286475,3155,3155,3155,3155,0
|
|
20241015,180400,51286475,3155,3155,3155,3155,0
|
|
20241015,180300,51286475,3155,3155,3155,3155,0
|
|
20241015,180200,51286475,3155,3155,3155,3155,0
|
|
20241015,180100,51286475,3155,3155,3155,3155,0
|
|
20241015,180000,51286475,3155,3155,3155,3155,0
|
|
20241015,175900,51286475,3155,3155,3155,3155,0
|
|
20241015,175800,51286475,3155,3155,3155,3155,0
|
|
20241015,175700,51286475,3155,3155,3155,3155,0
|
|
20241015,175600,51286475,3155,3155,3155,3155,0
|
|
20241015,175500,51286475,3155,3155,3155,3155,0
|
|
20241015,175400,51286475,3155,3155,3155,3155,0
|
|
20241015,175300,51286475,3155,3155,3155,3155,0
|
|
20241015,175200,51286475,3155,3155,3155,3155,0
|
|
20241015,175100,51286475,3155,3155,3155,3155,0
|
|
20241015,175000,51286475,3155,3155,3155,3155,0
|
|
20241015,174900,51286475,3155,3155,3155,3155,0
|
|
20241015,174800,51286475,3155,3155,3155,3155,0
|
|
20241015,174700,51286475,3155,3155,3155,3155,0
|
|
20241015,174600,51286475,3155,3155,3155,3155,0
|
|
20241015,174500,51286475,3155,3155,3155,3155,0
|
|
20241015,174400,51286475,3155,3155,3155,3155,0
|
|
20241015,174300,51286475,3155,3155,3155,3155,0
|
|
20241015,174200,51286475,3155,3155,3155,3155,0
|
|
20241015,174100,51286475,3155,3155,3155,3155,212
|
|
20241015,174000,51286475,3155,3155,3155,3155,0
|
|
20241015,173900,51286475,3155,3155,3155,3155,0
|
|
20241015,173800,51286475,3155,3155,3155,3155,0
|
|
20241015,173700,51286475,3155,3155,3155,3155,0
|
|
20241015,173600,51286475,3155,3155,3155,3155,0
|
|
20241015,173500,51286475,3155,3155,3155,3155,0
|
|
20241015,173400,51286475,3155,3155,3155,3155,0
|
|
20241015,173300,51286475,3155,3155,3155,3155,0
|
|
20241015,173200,51286475,3155,3155,3155,3155,0
|
|
20241015,173100,51286475,3155,3155,3155,3155,0
|
|
20241015,173000,51286475,3155,3155,3155,3155,0
|
|
20241015,172900,51286475,3155,3155,3155,3155,0
|
|
20241015,172800,51286475,3155,3155,3155,3155,0
|
|
20241015,172700,51286475,3155,3155,3155,3155,0
|
|
20241015,172600,51286475,3155,3155,3155,3155,0
|
|
20241015,172500,51286475,3155,3155,3155,3155,0
|
|
20241015,172400,51286475,3155,3155,3155,3155,0
|
|
20241015,172300,51286475,3155,3155,3155,3155,0
|
|
20241015,172200,51286475,3155,3155,3155,3155,0
|
|
20241015,172100,51286475,3155,3155,3155,3155,0
|
|
20241015,172000,51286475,3155,3155,3155,3155,0
|
|
20241015,171900,51286475,3155,3155,3155,3155,0
|
|
20241015,171800,51286475,3155,3155,3155,3155,0
|
|
20241015,171700,51286475,3155,3155,3155,3155,0
|
|
20241015,171600,51286475,3155,3155,3155,3155,0
|
|
20241015,171500,51286475,3155,3155,3155,3155,0
|
|
20241015,171400,51286475,3155,3155,3155,3155,0
|
|
20241015,171300,51286475,3155,3155,3155,3155,0
|
|
20241015,171200,51286475,3155,3155,3155,3155,0
|
|
20241015,171100,51286475,3155,3155,3155,3155,212
|
|
20241015,171000,51286475,3155,3155,3155,3155,0
|
|
20241015,170900,51286475,3155,3155,3155,3155,0
|
|
20241015,170800,51286475,3155,3155,3155,3155,0
|
|
20241015,170700,51286475,3155,3155,3155,3155,0
|
|
20241015,170600,51286475,3155,3155,3155,3155,0
|
|
20241015,170500,51286475,3155,3155,3155,3155,0
|
|
20241015,170400,51286475,3155,3155,3155,3155,0
|
|
20241015,170300,51286475,3155,3155,3155,3155,0
|
|
20241015,170200,51286475,3155,3155,3155,3155,0
|
|
20241015,170100,51286475,3155,3155,3155,3155,0
|
|
20241015,170000,51286475,3155,3155,3155,3155,0
|
|
20241015,165900,51286475,3155,3155,3155,3155,0
|
|
20241015,165800,51286475,3155,3155,3155,3155,0
|
|
20241015,165700,51286475,3155,3155,3155,3155,0
|
|
20241015,165600,51286475,3155,3155,3155,3155,0
|
|
20241015,165500,51286475,3155,3155,3155,3155,0
|
|
20241015,165400,51286475,3155,3155,3155,3155,0
|
|
20241015,165300,51286475,3155,3155,3155,3155,0
|
|
20241015,165200,51286475,3155,3155,3155,3155,0
|
|
20241015,165100,51286475,3155,3155,3155,3155,0
|
|
20241015,165000,51286475,3155,3155,3155,3155,0
|
|
20241015,164900,51286475,3155,3155,3155,3155,0
|
|
20241015,164800,51286475,3155,3155,3155,3155,0
|
|
20241015,164700,51286475,3155,3155,3155,3155,0
|
|
20241015,164600,51286475,3155,3155,3155,3155,0
|
|
20241015,164500,51286475,3155,3155,3155,3155,0
|
|
20241015,164400,51286475,3155,3155,3155,3155,0
|
|
20241015,164300,51286475,3155,3155,3155,3155,0
|
|
20241015,164200,51286475,3155,3155,3155,3155,0
|
|
20241015,164100,51286475,3155,3155,3155,3155,212
|
|
20241015,164000,51286475,3155,3155,3155,3155,0
|
|
20241015,163900,51286475,3155,3155,3155,3155,0
|
|
20241015,163800,51286475,3155,3155,3155,3155,0
|
|
20241015,163700,51286475,3155,3155,3155,3155,0
|
|
20241015,163600,51286475,3155,3155,3155,3155,0
|
|
20241015,163500,51286475,3155,3155,3155,3155,0
|
|
20241015,163400,51286475,3155,3155,3155,3155,0
|
|
20241015,163300,51286475,3155,3155,3155,3155,0
|
|
20241015,163200,51286475,3155,3155,3155,3155,0
|
|
20241015,163100,51286475,3155,3155,3155,3155,0
|
|
20241015,163000,51286475,3155,3155,3155,3155,0
|
|
20241015,162900,51286475,3155,3155,3155,3155,0
|
|
20241015,162800,51286475,3155,3155,3155,3155,0
|
|
20241015,162700,51286475,3155,3155,3155,3155,0
|
|
20241015,162600,51286475,3155,3155,3155,3155,0
|
|
20241015,162500,51286475,3155,3155,3155,3155,0
|
|
20241015,162400,51286475,3155,3155,3155,3155,0
|
|
20241015,162300,51286475,3155,3155,3155,3155,0
|
|
20241015,162200,51286475,3155,3155,3155,3155,0
|
|
20241015,162100,51286475,3155,3155,3155,3155,0
|
|
20241015,162000,51286475,3155,3155,3155,3155,0
|
|
20241015,161900,51286475,3155,3155,3155,3155,0
|
|
20241015,161800,51286475,3155,3155,3155,3155,0
|
|
20241015,161700,51286475,3155,3155,3155,3155,0
|
|
20241015,161600,51286475,3155,3155,3155,3155,0
|
|
20241015,161500,51286475,3155,3155,3155,3155,0
|
|
20241015,161400,51286475,3155,3155,3155,3155,0
|
|
20241015,161300,51286475,3155,3155,3155,3155,0
|
|
20241015,161200,51286475,3155,3155,3155,3155,0
|
|
20241015,161100,51286475,3155,3155,3155,3155,212
|
|
20241015,161000,51286475,3155,3155,3155,3155,0
|
|
20241015,160900,51286475,3155,3155,3155,3155,0
|
|
20241015,160800,51286475,3155,3155,3155,3155,0
|
|
20241015,160700,51286475,3155,3155,3155,3155,0
|
|
20241015,160600,51286475,3155,3155,3155,3155,0
|
|
20241015,160500,51286475,3155,3155,3155,3155,0
|
|
20241015,160400,51286475,3155,3155,3155,3155,0
|
|
20241015,160300,51286475,3155,3155,3155,3155,0
|
|
20241015,160200,51286475,3155,3155,3155,3155,0
|
|
20241015,160100,51286475,3155,3155,3155,3155,0
|
|
20241015,160000,51286475,3155,3155,3155,3155,0
|
|
20241015,155900,51286475,3155,3155,3155,3155,0
|
|
20241015,155800,51286475,3155,3155,3155,3155,0
|
|
20241015,155700,51286475,3155,3155,3155,3155,0
|
|
20241015,155600,51286475,3155,3155,3155,3155,0
|
|
20241015,155500,51286475,3155,3155,3155,3155,0
|
|
20241015,155400,51286475,3155,3155,3155,3155,0
|
|
20241015,155300,51286475,3155,3155,3155,3155,0
|
|
20241015,155200,51286475,3155,3155,3155,3155,0
|
|
20241015,155100,51286475,3155,3155,3155,3155,0
|
|
20241015,155000,51286475,3155,3155,3155,3155,0
|
|
20241015,154900,51286475,3155,3155,3155,3155,0
|
|
20241015,154800,51286475,3155,3155,3155,3155,0
|
|
20241015,154700,51286475,3155,3155,3155,3155,0
|
|
20241015,154600,51286475,3155,3155,3155,3155,0
|
|
20241015,154500,51286475,3155,3155,3155,3155,0
|
|
20241015,154400,51286475,3155,3155,3155,3155,0
|
|
20241015,154300,51286475,3155,3155,3155,3155,0
|
|
20241015,154200,51286475,3155,3155,3155,3155,0
|
|
20241015,154100,51286475,3155,3155,3155,3155,212
|
|
20241015,154000,51286475,3155,3155,3155,3155,0
|
|
20241015,153900,51286475,3155,3155,3155,3155,0
|
|
20241015,153800,51286475,3155,3155,3155,3155,0
|
|
20241015,153700,51286475,3155,3155,3155,3155,0
|
|
20241015,153600,51286475,3155,3155,3155,3155,0
|
|
20241015,153500,51286475,3155,3155,3155,3155,0
|
|
20241015,153400,51286475,3155,3155,3155,3155,0
|
|
20241015,153300,51286475,3155,3155,3155,3155,0
|
|
20241015,153200,51286475,3155,3155,3155,3155,0
|
|
20241015,153100,51286475,3155,3155,3155,3155,0
|
|
20241015,153000,51286475,3155,3155,3155,3155,212
|
|
20241015,152900,50617615,3155,3155,3155,3155,0
|
|
20241015,152800,50617615,3155,3155,3155,3155,0
|
|
20241015,152700,50617615,3155,3155,3155,3155,0
|
|
20241015,152600,50617615,3155,3155,3155,3155,0
|
|
20241015,152500,50617615,3155,3155,3155,3155,0
|
|
20241015,152400,50617615,3155,3155,3155,3155,0
|
|
20241015,152300,50617615,3155,3155,3155,3155,0
|
|
20241015,152200,50617615,3155,3155,3155,3155,0
|
|
20241015,152100,50617615,3155,3155,3155,3155,0
|
|
20241015,152000,50617615,3155,3155,3155,3155,0
|
|
20241015,151900,50617615,3155,3155,3155,3155,10
|
|
20241015,151800,50586065,3145,3155,3155,3145,22
|
|
20241015,151700,50516865,3155,3155,3155,3155,33
|
|
20241015,151600,50412750,3155,3155,3155,3155,2
|
|
20241015,151500,50406440,3155,3155,3155,3150,35
|
|
20241015,151400,50296125,3155,3155,3155,3155,2
|
|
20241015,151300,50289815,3155,3155,3155,3155,18
|
|
20241015,151200,50233025,3155,3155,3155,3155,3
|
|
20241015,151100,50223560,3155,3155,3155,3155,16
|
|
20241015,151000,50173080,3155,3155,3155,3155,3
|
|
20241015,150900,50163615,3155,3155,3155,3155,18
|
|
20241015,150800,50106825,3155,3155,3155,3155,2
|
|
20241015,150700,50100515,3155,3150,3155,3150,9
|
|
20241015,150600,50072155,3150,3155,3155,3150,94
|
|
20241015,150500,49776050,3155,3155,3155,3155,18
|
|
20241015,150400,49719260,3155,3155,3155,3155,12
|
|
20241015,150300,49681400,3155,3155,3155,3155,17
|
|
20241015,150200,49627765,3155,3155,3155,3155,2
|
|
20241015,150100,49621455,3155,3155,3155,3155,19
|
|
20241015,150000,49561510,3155,3155,3155,3155,1
|
|
20241015,145900,49558355,3155,3155,3155,3155,19
|
|
20241015,145800,49498410,3155,3155,3155,3155,2
|
|
20241015,145700,49492100,3155,3155,3155,3155,18
|
|
20241015,145600,49435310,3155,3155,3155,3155,2
|
|
20241015,145500,49429000,3155,3155,3155,3155,18
|
|
20241015,145400,49372210,3155,3155,3155,3155,2
|
|
20241015,145300,49365900,3155,3155,3155,3155,18
|
|
20241015,145200,49309110,3155,3155,3155,3155,2
|
|
20241015,145100,49302800,3155,3150,3155,3150,299
|
|
20241015,145000,48360865,3150,3150,3150,3150,3
|
|
20241015,144900,48351415,3150,3150,3150,3150,17
|
|
20241015,144800,48297865,3150,3150,3150,3150,1
|
|
20241015,144700,48294715,3150,3150,3150,3150,2
|
|
20241015,144600,48288415,3145,3140,3145,3140,9
|
|
20241015,144500,48260150,3140,3140,3140,3140,18
|
|
20241015,144400,48203630,3140,3140,3140,3140,2
|
|
20241015,144300,48197350,3140,3140,3140,3140,27
|
|
20241015,144200,48112570,3140,3140,3140,3140,103
|
|
20241015,144100,47789150,3140,3140,3140,3140,16
|
|
20241015,144000,47738910,3140,3140,3140,3140,103
|
|
20241015,143900,47415490,3140,3140,3140,3140,18
|
|
20241015,143800,47358970,3140,3140,3140,3140,2
|
|
20241015,143700,47352690,3140,3140,3140,3140,17
|
|
20241015,143600,47299310,3140,3150,3150,3140,107
|
|
20241015,143500,46963270,3150,3155,3155,3150,92
|
|
20241015,143400,46673450,3155,3155,3155,3155,6
|
|
20241015,143300,46654520,3155,3155,3155,3155,4
|
|
20241015,143200,46641900,3155,3155,3155,3155,1
|
|
20241015,143100,46638745,3155,3155,3155,3155,5
|
|
20241015,143000,46622970,3155,3155,3155,3155,5
|
|
20241015,142900,46607195,3155,3155,3155,3155,1
|
|
20241015,142800,46604040,3155,3155,3155,3155,4
|
|
20241015,142700,46591420,3155,3155,3155,3155,1
|
|
20241015,142600,46588265,3155,3155,3155,3155,4
|
|
20241015,142500,46575645,3155,3155,3155,3155,2
|
|
20241015,142400,46569335,3155,3155,3155,3155,3
|
|
20241015,142300,46559870,3155,3155,3155,3155,4
|
|
20241015,142200,46547250,3155,3155,3155,3155,4
|
|
20241015,142100,46534630,3155,3155,3155,3155,3
|
|
20241015,142000,46525165,3155,3155,3155,3155,6
|
|
20241015,141900,46506235,3155,3155,3155,3155,8
|
|
20241015,141800,46480995,3155,3155,3155,3155,10
|
|
20241015,141700,46449445,3155,3155,3155,3155,28
|
|
20241015,141600,46361105,3155,3155,3155,3155,4
|
|
20241015,141500,46348485,3155,3155,3155,3155,3
|
|
20241015,141400,46339020,3155,3155,3155,3155,12
|
|
20241015,141300,46301160,3155,3155,3155,3155,2
|
|
20241015,141200,46294850,3155,3155,3155,3155,13
|
|
20241015,141100,46253835,3155,3155,3155,3150,14
|
|
20241015,141000,46209715,3150,3150,3150,3150,2
|
|
20241015,140900,46203415,3155,3155,3155,3155,4
|
|
20241015,140800,46190795,3155,3155,3155,3155,12
|
|
20241015,140700,46152935,3155,3155,3155,3155,4
|
|
20241015,140600,46140315,3155,3155,3155,3155,12
|
|
20241015,140500,46102455,3155,3155,3155,3155,3
|
|
20241015,140400,46092990,3155,3155,3155,3155,14
|
|
20241015,140300,46048820,3155,3155,3155,3155,2
|
|
20241015,140200,46042510,3155,3155,3155,3155,13
|
|
20241015,140100,46001495,3155,3155,3155,3155,2
|
|
20241015,140000,45995185,3155,3155,3155,3155,14
|
|
20241015,135900,45951015,3155,3155,3155,3155,0
|
|
20241015,135800,45951015,3155,3155,3155,3155,16
|
|
20241015,135700,45900535,3155,3155,3155,3155,2
|
|
20241015,135600,45894225,3155,3155,3155,3155,14
|
|
20241015,135500,45850055,3155,3155,3155,3155,2
|
|
20241015,135400,45843745,3155,3155,3155,3155,14
|
|
20241015,135300,45799575,3155,3155,3155,3155,1
|
|
20241015,135200,45796420,3155,3155,3155,3155,14
|
|
20241015,135100,45752250,3150,3150,3150,3150,0
|
|
20241015,135000,45752250,3150,3150,3150,3150,41
|
|
20241015,134900,45623100,3155,3155,3155,3155,1
|
|
20241015,134800,45619945,3155,3155,3155,3155,15
|
|
20241015,134700,45572620,3155,3155,3155,3155,0
|
|
20241015,134600,45572620,3155,3155,3155,3155,15
|
|
20241015,134500,45525295,3155,3155,3155,3155,13
|
|
20241015,134400,45484280,3155,3155,3155,3155,2
|
|
20241015,134300,45477970,3155,3155,3155,3155,13
|
|
20241015,134200,45436955,3155,3155,3155,3155,2
|
|
20241015,134100,45430645,3155,3155,3155,3155,14
|
|
20241015,134000,45386475,3150,3150,3150,3150,0
|
|
20241015,133900,45386475,3150,3155,3155,3150,14
|
|
20241015,133800,45342310,3155,3155,3155,3155,2
|
|
20241015,133700,45336000,3155,3155,3155,3155,13
|
|
20241015,133600,45294985,3155,3155,3155,3155,2
|
|
20241015,133500,45288675,3155,3155,3155,3155,13
|
|
20241015,133400,45247660,3155,3155,3155,3155,1
|
|
20241015,133300,45244505,3155,3155,3155,3155,15
|
|
20241015,133200,45197180,3155,3155,3155,3155,3
|
|
20241015,133100,45187715,3155,3155,3155,3155,13
|
|
20241015,133000,45146700,3155,3155,3155,3155,3
|
|
20241015,132900,45137235,3155,3155,3155,3155,13
|
|
20241015,132800,45096220,3155,3155,3155,3155,2
|
|
20241015,132700,45089910,3155,3155,3155,3155,13
|
|
20241015,132600,45048895,3155,3155,3155,3155,1
|
|
20241015,132500,45045740,3155,3155,3155,3155,14
|
|
20241015,132400,45001570,3155,3155,3155,3155,3
|
|
20241015,132300,44992105,3155,3155,3155,3155,12
|
|
20241015,132200,44954245,3150,3150,3150,3150,3
|
|
20241015,132100,44944795,3150,3150,3150,3150,12
|
|
20241015,132000,44906995,3150,3150,3150,3150,1
|
|
20241015,131900,44903845,3150,3150,3150,3150,12
|
|
20241015,131800,44866045,3150,3150,3150,3150,0
|
|
20241015,131700,44866045,3150,3150,3150,3150,12
|
|
20241015,131600,44828245,3140,3140,3140,3140,0
|
|
20241015,131500,44828245,3140,3140,3140,3140,0
|
|
20241015,131400,44828245,3140,3140,3140,3140,0
|
|
20241015,131300,44828245,3140,3140,3140,3140,105
|
|
20241015,131200,44498545,3140,3140,3140,3140,0
|
|
20241015,131100,44498545,3140,3140,3140,3140,11
|
|
20241015,131000,44464005,3140,3140,3140,3140,100
|
|
20241015,130900,44150005,3140,3140,3140,3140,112
|
|
20241015,130800,43798325,3140,3140,3140,3140,100
|
|
20241015,130700,43484325,3140,3140,3140,3140,315
|
|
20241015,130600,42495225,3140,3140,3140,3140,0
|
|
20241015,130500,42495225,3140,3140,3140,3140,12
|
|
20241015,130400,42457545,3140,3140,3140,3140,0
|
|
20241015,130300,42457545,3140,3140,3140,3140,11
|
|
20241015,130200,42423005,3140,3140,3140,3140,0
|
|
20241015,130100,42423005,3140,3140,3140,3140,6
|
|
20241015,130000,42404165,3140,3140,3140,3140,204
|
|
20241015,125900,41763605,3140,3140,3140,3140,4
|
|
20241015,125800,41751045,3140,3140,3140,3140,0
|
|
20241015,125700,41751045,3140,3140,3140,3140,671
|
|
20241015,125600,39644105,3140,3140,3140,3140,0
|
|
20241015,125500,39644105,3140,3135,3140,3135,1258
|
|
20241015,125400,35697420,3140,3150,3150,3140,2874
|
|
20241015,125300,26671840,3150,3150,3150,3150,0
|
|
20241015,125200,26671840,3150,3150,3150,3150,100
|
|
20241015,125100,26356840,3150,3150,3150,3150,0
|
|
20241015,125000,26356840,3150,3150,3150,3150,0
|
|
20241015,124900,26356840,3150,3150,3150,3150,0
|
|
20241015,124800,26356840,3150,3150,3150,3150,0
|
|
20241015,124700,26356840,3150,3150,3150,3150,0
|
|
20241015,124600,26356840,3150,3150,3150,3150,0
|
|
20241015,124500,26356840,3150,3150,3150,3150,0
|
|
20241015,124400,26356840,3150,3150,3150,3150,0
|
|
20241015,124300,26356840,3150,3150,3150,3150,52
|
|
20241015,124200,26193040,3150,3150,3150,3150,0
|
|
20241015,124100,26193040,3150,3150,3150,3150,0
|
|
20241015,124000,26193040,3150,3150,3150,3150,0
|
|
20241015,123900,26193040,3150,3150,3150,3150,0
|
|
20241015,123800,26193040,3150,3150,3150,3150,0
|
|
20241015,123700,26193040,3150,3150,3150,3150,0
|
|
20241015,123600,26193040,3150,3150,3150,3150,0
|
|
20241015,123500,26193040,3150,3150,3150,3150,0
|
|
20241015,123400,26193040,3150,3150,3150,3150,0
|
|
20241015,123300,26193040,3150,3150,3150,3150,0
|
|
20241015,123200,26193040,3150,3150,3150,3150,0
|
|
20241015,123100,26193040,3150,3150,3150,3150,0
|
|
20241015,123000,26193040,3150,3150,3150,3150,0
|
|
20241015,122900,26193040,3150,3150,3150,3150,0
|
|
20241015,122800,26193040,3150,3150,3150,3150,0
|
|
20241015,122700,26193040,3150,3150,3150,3150,0
|
|
20241015,122600,26193040,3150,3150,3150,3150,0
|
|
20241015,122500,26193040,3150,3150,3150,3150,0
|
|
20241015,122400,26193040,3150,3150,3150,3150,0
|
|
20241015,122300,26193040,3150,3150,3150,3150,0
|
|
20241015,122200,26193040,3150,3150,3150,3150,0
|
|
20241015,122100,26193040,3150,3150,3150,3150,0
|
|
20241015,122000,26193040,3150,3150,3150,3150,0
|
|
20241015,121900,26193040,3150,3150,3150,3150,0
|
|
20241015,121800,26193040,3150,3150,3150,3150,0
|
|
20241015,121700,26193040,3150,3150,3150,3150,0
|
|
20241015,121600,26193040,3150,3150,3150,3150,1
|
|
20241015,121500,26189890,3150,3150,3150,3150,0
|
|
20241015,121400,26189890,3150,3150,3150,3150,0
|
|
20241015,121300,26189890,3150,3150,3150,3150,1
|
|
20241015,121200,26186740,3150,3150,3150,3150,0
|
|
20241015,121100,26186740,3150,3150,3150,3150,3
|
|
20241015,121000,26177290,3150,3150,3150,3150,0
|
|
20241015,120900,26177290,3150,3150,3150,3150,11
|
|
20241015,120800,26142640,3150,3150,3150,3150,0
|
|
20241015,120700,26142640,3150,3150,3150,3150,31
|
|
20241015,120600,26044990,3150,3150,3150,3150,5
|
|
20241015,120500,26029240,3150,3150,3150,3150,95
|
|
20241015,120400,25729990,3155,3155,3155,3155,27
|
|
20241015,120300,25644805,3155,3155,3155,3155,0
|
|
20241015,120200,25644805,3155,3155,3155,3155,87
|
|
20241015,120100,25370320,3160,3160,3160,3160,1
|
|
20241015,120000,25367160,3160,3160,3160,3160,0
|
|
20241015,115900,25367160,3160,3160,3160,3160,1
|
|
20241015,115800,25364000,3160,3160,3160,3160,0
|
|
20241015,115700,25364000,3160,3160,3160,3160,3
|
|
20241015,115600,25354520,3160,3160,3160,3160,0
|
|
20241015,115500,25354520,3160,3160,3160,3160,9
|
|
20241015,115400,25326080,3160,3160,3160,3160,0
|
|
20241015,115300,25326080,3160,3160,3160,3160,0
|
|
20241015,115200,25326080,3160,3160,3160,3160,1
|
|
20241015,115100,25322920,3160,3160,3160,3160,0
|
|
20241015,115000,25322920,3160,3160,3160,3160,0
|
|
20241015,114900,25322920,3160,3160,3160,3160,4
|
|
20241015,114800,25310280,3160,3160,3160,3160,0
|
|
20241015,114700,25310280,3160,3160,3160,3160,12
|
|
20241015,114600,25272360,3160,3160,3160,3160,0
|
|
20241015,114500,25272360,3160,3160,3160,3160,41
|
|
20241015,114400,25142800,3155,3155,3155,3155,0
|
|
20241015,114300,25142800,3155,3155,3155,3155,100
|
|
20241015,114200,24827300,3155,3155,3155,3155,3
|
|
20241015,114100,24817835,3155,3155,3155,3155,0
|
|
20241015,114000,24817835,3155,3155,3155,3155,10
|
|
20241015,113900,24786285,3155,3155,3155,3155,0
|
|
20241015,113800,24786285,3155,3155,3155,3155,0
|
|
20241015,113700,24786285,3155,3155,3155,3155,35
|
|
20241015,113600,24675860,3155,3155,3155,3155,0
|
|
20241015,113500,24675860,3155,3155,3155,3155,71
|
|
20241015,113400,24451855,3150,3150,3150,3150,0
|
|
20241015,113300,24451855,3150,3150,3150,3150,0
|
|
20241015,113200,24451855,3150,3150,3150,3150,7
|
|
20241015,113100,24429805,3150,3150,3150,3150,0
|
|
20241015,113000,24429805,3150,3150,3150,3150,71
|
|
20241015,112900,24206155,3150,3150,3150,3150,0
|
|
20241015,112800,24206155,3150,3150,3150,3150,0
|
|
20241015,112700,24206155,3150,3150,3150,3150,71
|
|
20241015,112600,23982505,3150,3150,3150,3150,0
|
|
20241015,112500,23982505,3150,3150,3150,3150,70
|
|
20241015,112400,23762005,3150,3150,3150,3150,0
|
|
20241015,112300,23762005,3150,3150,3150,3150,71
|
|
20241015,112200,23538355,3150,3150,3150,3150,0
|
|
20241015,112100,23538355,3150,3150,3150,3150,0
|
|
20241015,112000,23538355,3150,3150,3150,3150,71
|
|
20241015,111900,23314705,3150,3150,3150,3150,0
|
|
20241015,111800,23314705,3150,3150,3150,3150,71
|
|
20241015,111700,23091055,3150,3150,3150,3150,0
|
|
20241015,111600,23091055,3150,3150,3150,3150,0
|
|
20241015,111500,23091055,3150,3150,3150,3150,71
|
|
20241015,111400,22867405,3150,3150,3150,3150,0
|
|
20241015,111300,22867405,3150,3150,3150,3150,70
|
|
20241015,111200,22646905,3150,3150,3150,3150,0
|
|
20241015,111100,22646905,3150,3150,3150,3150,0
|
|
20241015,111000,22646905,3150,3150,3150,3150,71
|
|
20241015,110900,22423255,3145,3145,3145,3145,0
|
|
20241015,110800,22423255,3145,3145,3145,3145,53
|
|
20241015,110700,22256570,3145,3145,3145,3145,0
|
|
20241015,110600,22256570,3145,3145,3145,3145,76
|
|
20241015,110500,22017550,3145,3145,3145,3145,0
|
|
20241015,110400,22017550,3145,3145,3145,3145,2
|
|
20241015,110300,22011260,3145,3145,3145,3145,71
|
|
20241015,110200,21787965,3145,3145,3145,3145,0
|
|
20241015,110100,21787965,3145,3145,3145,3145,71
|
|
20241015,110000,21564670,3145,3145,3145,3145,0
|
|
20241015,105900,21564670,3145,3145,3145,3145,0
|
|
20241015,105800,21564670,3145,3145,3145,3145,73
|
|
20241015,105700,21335085,3145,3145,3145,3145,72
|
|
20241015,105600,21108645,3145,3145,3145,3145,71
|
|
20241015,105500,20885350,3145,3145,3145,3145,0
|
|
20241015,105400,20885350,3145,3145,3145,3145,0
|
|
20241015,105300,20885350,3145,3145,3145,3145,3071
|
|
20241015,105200,11227055,3145,3145,3145,3145,0
|
|
20241015,105100,11227055,3145,3145,3145,3145,71
|
|
20241015,105000,11003760,3145,3145,3145,3145,1
|
|
20241015,104900,11000615,3145,3145,3145,3145,71
|
|
20241015,104800,10777320,3145,3145,3145,3145,0
|
|
20241015,104700,10777320,3145,3145,3145,3145,0
|
|
20241015,104600,10777320,3145,3145,3145,3145,70
|
|
20241015,104500,10557170,3145,3145,3145,3145,0
|
|
20241015,104400,10557170,3145,3145,3145,3145,70
|
|
20241015,104300,10337020,3140,3140,3140,3140,546
|
|
20241015,104200,8622580,3145,3145,3145,3145,200
|
|
20241015,104100,7993580,3145,3145,3145,3145,0
|
|
20241015,104000,7993580,3145,3145,3145,3145,1
|
|
20241015,103900,7990435,3145,3145,3145,3145,0
|
|
20241015,103800,7990435,3145,3145,3145,3145,0
|
|
20241015,103700,7990435,3145,3145,3145,3145,0
|
|
20241015,103600,7990435,3145,3145,3145,3145,0
|
|
20241015,103500,7990435,3145,3145,3145,3145,0
|
|
20241015,103400,7990435,3145,3145,3145,3145,1
|
|
20241015,103300,7987290,3145,3145,3145,3145,3
|
|
20241015,103200,7977855,3145,3145,3145,3145,0
|
|
20241015,103100,7977855,3145,3145,3145,3145,0
|
|
20241015,103000,7977855,3145,3145,3145,3145,0
|
|
20241015,102900,7977855,3145,3145,3145,3145,1
|
|
20241015,102800,7974710,3145,3145,3145,3145,1
|
|
20241015,102700,7971565,3145,3145,3145,3145,0
|
|
20241015,102600,7971565,3145,3145,3145,3145,0
|
|
20241015,102500,7971565,3145,3145,3145,3145,0
|
|
20241015,102400,7971565,3145,3145,3145,3145,0
|
|
20241015,102300,7971565,3145,3145,3145,3145,0
|
|
20241015,102200,7971565,3145,3145,3145,3145,0
|
|
20241015,102100,7971565,3145,3145,3145,3145,0
|
|
20241015,102000,7971565,3145,3145,3145,3145,0
|
|
20241015,101900,7971565,3145,3145,3145,3145,0
|
|
20241015,101800,7971565,3145,3145,3145,3145,0
|
|
20241015,101700,7971565,3145,3145,3145,3145,0
|
|
20241015,101600,7971565,3145,3145,3145,3145,0
|
|
20241015,101500,7971565,3145,3145,3145,3145,1
|
|
20241015,101400,7968420,3145,3145,3145,3145,0
|
|
20241015,101300,7968420,3145,3145,3145,3145,0
|
|
20241015,101200,7968420,3145,3145,3145,3145,3
|
|
20241015,101100,7958985,3145,3145,3145,3145,0
|
|
20241015,101000,7958985,3145,3145,3145,3145,9
|
|
20241015,100900,7930680,3145,3145,3145,3145,0
|
|
20241015,100800,7930680,3145,3145,3145,3145,0
|
|
20241015,100700,7930680,3145,3145,3145,3145,33
|
|
20241015,100600,7826895,3145,3145,3145,3145,0
|
|
20241015,100500,7826895,3145,3145,3145,3145,56
|
|
20241015,100400,7650775,3145,3145,3145,3145,0
|
|
20241015,100300,7650775,3145,3145,3145,3145,56
|
|
20241015,100200,7474655,3145,3145,3145,3145,24
|
|
20241015,100100,7399175,3145,3145,3145,3145,120
|
|
20241015,100000,7021775,3145,3145,3145,3145,327
|
|
20241015,095900,5993360,3145,3145,3145,3145,0
|
|
20241015,095800,5993360,3145,3145,3145,3145,36
|
|
20241015,095700,5880140,3145,3145,3145,3145,0
|
|
20241015,095600,5880140,3145,3145,3145,3145,0
|
|
20241015,095500,5880140,3145,3145,3145,3145,36
|
|
20241015,095400,5766920,3145,3145,3145,3145,0
|
|
20241015,095300,5766920,3145,3145,3145,3145,32
|
|
20241015,095200,5666280,3145,3145,3145,3145,1
|
|
20241015,095100,5663135,3145,3145,3145,3145,0
|
|
20241015,095000,5663135,3145,3145,3145,3145,1
|
|
20241015,094900,5659990,3145,3145,3145,3145,3
|
|
20241015,094800,5650555,3145,3145,3145,3145,1
|
|
20241015,094700,5647410,3145,3145,3145,3145,0
|
|
20241015,094600,5647410,3145,3145,3145,3145,1
|
|
20241015,094500,5644265,3145,3145,3145,3145,0
|
|
20241015,094400,5644265,3145,3145,3145,3145,0
|
|
20241015,094300,5644265,3145,3145,3145,3145,0
|
|
20241015,094200,5644265,3145,3145,3145,3145,0
|
|
20241015,094100,5644265,3145,3145,3145,3145,1
|
|
20241015,094000,5641120,3145,3145,3145,3145,0
|
|
20241015,093900,5641120,3145,3145,3145,3145,0
|
|
20241015,093800,5641120,3145,3145,3145,3145,2
|
|
20241015,093700,5634830,3145,3145,3145,3145,0
|
|
20241015,093600,5634830,3145,3145,3145,3145,9
|
|
20241015,093500,5606525,3145,3145,3145,3145,2
|
|
20241015,093400,5600235,3145,3145,3145,3145,26
|
|
20241015,093300,5518465,3145,3145,3145,3145,3
|
|
20241015,093200,5509030,3140,3140,3140,3140,0
|
|
20241015,093100,5509030,3140,3145,3145,3140,54
|
|
20241015,093000,5339205,3145,3145,3145,3145,0
|
|
20241015,092900,5339205,3145,3145,3145,3145,60
|
|
20241015,092800,5150505,3145,3145,3145,3145,0
|
|
20241015,092700,5150505,3145,3145,3145,3145,0
|
|
20241015,092600,5150505,3145,3145,3145,3145,50
|
|
20241015,092500,4993255,3145,3145,3145,3145,0
|
|
20241015,092400,4993255,3145,3145,3145,3145,200
|
|
20241015,092300,4364255,3150,3150,3150,3150,0
|
|
20241015,092200,4364255,3150,3150,3150,3150,0
|
|
20241015,092100,4364255,3150,3150,3150,3150,50
|
|
20241015,092000,4206755,3150,3150,3150,3150,0
|
|
20241015,091900,4206755,3150,3150,3150,3150,50
|
|
20241015,091800,4049255,3150,3150,3150,3150,3
|
|
20241015,091700,4039805,3150,3150,3150,3150,50
|
|
20241015,091600,3882305,3150,3150,3150,3150,0
|
|
20241015,091500,3882305,3150,3150,3150,3150,1
|
|
20241015,091400,3879155,3140,3140,3140,3140,0
|
|
20241015,091300,3879155,3140,3140,3140,3140,0
|
|
20241015,091200,3879155,3140,3140,3140,3140,224
|
|
20241015,091100,3175795,3140,3140,3140,3140,1
|
|
20241015,091000,3172655,3140,3145,3145,3140,825
|
|
20241015,090900,582105,3150,3150,3150,3150,1
|
|
20241015,090800,578955,3150,3150,3150,3150,0
|
|
20241015,090700,578955,3150,3150,3150,3150,4
|
|
20241015,090600,566355,3150,3150,3150,3150,1
|
|
20241015,090500,563205,3150,3150,3150,3150,0
|
|
20241015,090400,563205,3150,3150,3150,3150,12
|
|
20241015,090300,525405,3150,3150,3150,3150,38
|
|
20241015,090200,405705,3145,3145,3145,3145,0
|
|
20241015,090100,405705,3145,3145,3145,3145,0
|
|
20241015,090000,405705,3145,3145,3145,3145,129
|