665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,200200,77005345,4145,4145,4145,4145,1601
|
|
20241015,200100,77005345,4145,4145,4145,4145,0
|
|
20241015,200000,77005345,4145,4145,4145,4145,0
|
|
20241015,195900,77005345,4145,4145,4145,4145,0
|
|
20241015,195800,77005345,4145,4145,4145,4145,0
|
|
20241015,195700,77005345,4145,4145,4145,4145,0
|
|
20241015,195600,77005345,4145,4145,4145,4145,0
|
|
20241015,195500,77005345,4145,4145,4145,4145,0
|
|
20241015,195400,77005345,4145,4145,4145,4145,0
|
|
20241015,195300,77005345,4145,4145,4145,4145,0
|
|
20241015,195200,77005345,4145,4145,4145,4145,0
|
|
20241015,195100,77005345,4145,4145,4145,4145,0
|
|
20241015,195000,77005345,4145,4145,4145,4145,0
|
|
20241015,194900,77005345,4145,4145,4145,4145,0
|
|
20241015,194800,77005345,4145,4145,4145,4145,0
|
|
20241015,194700,77005345,4145,4145,4145,4145,0
|
|
20241015,194600,77005345,4145,4145,4145,4145,0
|
|
20241015,194500,77005345,4145,4145,4145,4145,0
|
|
20241015,194400,77005345,4145,4145,4145,4145,0
|
|
20241015,194300,77005345,4145,4145,4145,4145,0
|
|
20241015,194200,77005345,4145,4145,4145,4145,0
|
|
20241015,194100,77005345,4145,4145,4145,4145,0
|
|
20241015,194000,77005345,4145,4145,4145,4145,0
|
|
20241015,193900,77005345,4145,4145,4145,4145,0
|
|
20241015,193800,77005345,4145,4145,4145,4145,0
|
|
20241015,193700,77005345,4145,4145,4145,4145,0
|
|
20241015,193600,77005345,4145,4145,4145,4145,0
|
|
20241015,193500,77005345,4145,4145,4145,4145,0
|
|
20241015,193400,77005345,4145,4145,4145,4145,0
|
|
20241015,193300,77005345,4145,4145,4145,4145,0
|
|
20241015,193200,77005345,4145,4145,4145,4145,1601
|
|
20241015,193100,77005345,4145,4145,4145,4145,0
|
|
20241015,193000,77005345,4145,4145,4145,4145,0
|
|
20241015,192900,77005345,4145,4145,4145,4145,0
|
|
20241015,192800,77005345,4145,4145,4145,4145,0
|
|
20241015,192700,77005345,4145,4145,4145,4145,0
|
|
20241015,192600,77005345,4145,4145,4145,4145,0
|
|
20241015,192500,77005345,4145,4145,4145,4145,0
|
|
20241015,192400,77005345,4145,4145,4145,4145,0
|
|
20241015,192300,77005345,4145,4145,4145,4145,0
|
|
20241015,192200,77005345,4145,4145,4145,4145,0
|
|
20241015,192100,77005345,4145,4145,4145,4145,0
|
|
20241015,192000,77005345,4145,4145,4145,4145,0
|
|
20241015,191900,77005345,4145,4145,4145,4145,0
|
|
20241015,191800,77005345,4145,4145,4145,4145,0
|
|
20241015,191700,77005345,4145,4145,4145,4145,0
|
|
20241015,191600,77005345,4145,4145,4145,4145,0
|
|
20241015,191500,77005345,4145,4145,4145,4145,0
|
|
20241015,191400,77005345,4145,4145,4145,4145,0
|
|
20241015,191300,77005345,4145,4145,4145,4145,0
|
|
20241015,191200,77005345,4145,4145,4145,4145,0
|
|
20241015,191100,77005345,4145,4145,4145,4145,0
|
|
20241015,191000,77005345,4145,4145,4145,4145,0
|
|
20241015,190900,77005345,4145,4145,4145,4145,0
|
|
20241015,190800,77005345,4145,4145,4145,4145,0
|
|
20241015,190700,77005345,4145,4145,4145,4145,0
|
|
20241015,190600,77005345,4145,4145,4145,4145,0
|
|
20241015,190500,77005345,4145,4145,4145,4145,0
|
|
20241015,190400,77005345,4145,4145,4145,4145,0
|
|
20241015,190300,77005345,4145,4145,4145,4145,0
|
|
20241015,190200,77005345,4145,4145,4145,4145,1601
|
|
20241015,190100,77005345,4145,4145,4145,4145,0
|
|
20241015,190000,77005345,4145,4145,4145,4145,0
|
|
20241015,185900,77005345,4145,4145,4145,4145,0
|
|
20241015,185800,77005345,4145,4145,4145,4145,0
|
|
20241015,185700,77005345,4145,4145,4145,4145,0
|
|
20241015,185600,77005345,4145,4145,4145,4145,0
|
|
20241015,185500,77005345,4145,4145,4145,4145,0
|
|
20241015,185400,77005345,4145,4145,4145,4145,0
|
|
20241015,185300,77005345,4145,4145,4145,4145,0
|
|
20241015,185200,77005345,4145,4145,4145,4145,0
|
|
20241015,185100,77005345,4145,4145,4145,4145,0
|
|
20241015,185000,77005345,4145,4145,4145,4145,0
|
|
20241015,184900,77005345,4145,4145,4145,4145,0
|
|
20241015,184800,77005345,4145,4145,4145,4145,0
|
|
20241015,184700,77005345,4145,4145,4145,4145,0
|
|
20241015,184600,77005345,4145,4145,4145,4145,0
|
|
20241015,184500,77005345,4145,4145,4145,4145,0
|
|
20241015,184400,77005345,4145,4145,4145,4145,0
|
|
20241015,184300,77005345,4145,4145,4145,4145,0
|
|
20241015,184200,77005345,4145,4145,4145,4145,0
|
|
20241015,184100,77005345,4145,4145,4145,4145,0
|
|
20241015,184000,77005345,4145,4145,4145,4145,0
|
|
20241015,183900,77005345,4145,4145,4145,4145,0
|
|
20241015,183800,77005345,4145,4145,4145,4145,0
|
|
20241015,183700,77005345,4145,4145,4145,4145,0
|
|
20241015,183600,77005345,4145,4145,4145,4145,0
|
|
20241015,183500,77005345,4145,4145,4145,4145,0
|
|
20241015,183400,77005345,4145,4145,4145,4145,0
|
|
20241015,183300,77005345,4145,4145,4145,4145,0
|
|
20241015,183200,77005345,4145,4145,4145,4145,1601
|
|
20241015,183100,77005345,4145,4145,4145,4145,0
|
|
20241015,183000,77005345,4145,4145,4145,4145,0
|
|
20241015,182900,77005345,4145,4145,4145,4145,0
|
|
20241015,182800,77005345,4145,4145,4145,4145,0
|
|
20241015,182700,77005345,4145,4145,4145,4145,0
|
|
20241015,182600,77005345,4145,4145,4145,4145,0
|
|
20241015,182500,77005345,4145,4145,4145,4145,0
|
|
20241015,182400,77005345,4145,4145,4145,4145,0
|
|
20241015,182300,77005345,4145,4145,4145,4145,0
|
|
20241015,182200,77005345,4145,4145,4145,4145,0
|
|
20241015,182100,77005345,4145,4145,4145,4145,0
|
|
20241015,182000,77005345,4145,4145,4145,4145,0
|
|
20241015,181900,77005345,4145,4145,4145,4145,0
|
|
20241015,181800,77005345,4145,4145,4145,4145,0
|
|
20241015,181700,77005345,4145,4145,4145,4145,0
|
|
20241015,181600,77005345,4145,4145,4145,4145,0
|
|
20241015,181500,77005345,4145,4145,4145,4145,0
|
|
20241015,181400,77005345,4145,4145,4145,4145,0
|
|
20241015,181300,77005345,4145,4145,4145,4145,0
|
|
20241015,181200,77005345,4145,4145,4145,4145,0
|
|
20241015,181100,77005345,4145,4145,4145,4145,0
|
|
20241015,181000,77005345,4145,4145,4145,4145,0
|
|
20241015,180900,77005345,4145,4145,4145,4145,0
|
|
20241015,180800,77005345,4145,4145,4145,4145,0
|
|
20241015,180700,77005345,4145,4145,4145,4145,0
|
|
20241015,180600,77005345,4145,4145,4145,4145,0
|
|
20241015,180500,77005345,4145,4145,4145,4145,0
|
|
20241015,180400,77005345,4145,4145,4145,4145,0
|
|
20241015,180300,77005345,4145,4145,4145,4145,0
|
|
20241015,180200,77005345,4145,4145,4145,4145,1601
|
|
20241015,180100,77005345,4145,4145,4145,4145,0
|
|
20241015,180000,77005345,4145,4145,4145,4145,0
|
|
20241015,175900,77005345,4145,4145,4145,4145,0
|
|
20241015,175800,77005345,4145,4145,4145,4145,0
|
|
20241015,175700,77005345,4145,4145,4145,4145,0
|
|
20241015,175600,77005345,4145,4145,4145,4145,0
|
|
20241015,175500,77005345,4145,4145,4145,4145,0
|
|
20241015,175400,77005345,4145,4145,4145,4145,0
|
|
20241015,175300,77005345,4145,4145,4145,4145,0
|
|
20241015,175200,77005345,4145,4145,4145,4145,0
|
|
20241015,175100,77005345,4145,4145,4145,4145,0
|
|
20241015,175000,77005345,4145,4145,4145,4145,0
|
|
20241015,174900,77005345,4145,4145,4145,4145,0
|
|
20241015,174800,77005345,4145,4145,4145,4145,0
|
|
20241015,174700,77005345,4145,4145,4145,4145,0
|
|
20241015,174600,77005345,4145,4145,4145,4145,0
|
|
20241015,174500,77005345,4145,4145,4145,4145,0
|
|
20241015,174400,77005345,4145,4145,4145,4145,0
|
|
20241015,174300,77005345,4145,4145,4145,4145,0
|
|
20241015,174200,77005345,4145,4145,4145,4145,0
|
|
20241015,174100,77005345,4145,4145,4145,4145,0
|
|
20241015,174000,77005345,4145,4145,4145,4145,0
|
|
20241015,173900,77005345,4145,4145,4145,4145,0
|
|
20241015,173800,77005345,4145,4145,4145,4145,0
|
|
20241015,173700,77005345,4145,4145,4145,4145,0
|
|
20241015,173600,77005345,4145,4145,4145,4145,0
|
|
20241015,173500,77005345,4145,4145,4145,4145,0
|
|
20241015,173400,77005345,4145,4145,4145,4145,0
|
|
20241015,173300,77005345,4145,4145,4145,4145,0
|
|
20241015,173200,77005345,4145,4145,4145,4145,1601
|
|
20241015,173100,77005345,4145,4145,4145,4145,0
|
|
20241015,173000,77005345,4145,4145,4145,4145,0
|
|
20241015,172900,77005345,4145,4145,4145,4145,0
|
|
20241015,172800,77005345,4145,4145,4145,4145,0
|
|
20241015,172700,77005345,4145,4145,4145,4145,0
|
|
20241015,172600,77005345,4145,4145,4145,4145,0
|
|
20241015,172500,77005345,4145,4145,4145,4145,0
|
|
20241015,172400,77005345,4145,4145,4145,4145,0
|
|
20241015,172300,77005345,4145,4145,4145,4145,0
|
|
20241015,172200,77005345,4145,4145,4145,4145,0
|
|
20241015,172100,77005345,4145,4145,4145,4145,0
|
|
20241015,172000,77005345,4145,4145,4145,4145,0
|
|
20241015,171900,77005345,4145,4145,4145,4145,0
|
|
20241015,171800,77005345,4145,4145,4145,4145,0
|
|
20241015,171700,77005345,4145,4145,4145,4145,0
|
|
20241015,171600,77005345,4145,4145,4145,4145,0
|
|
20241015,171500,77005345,4145,4145,4145,4145,0
|
|
20241015,171400,77005345,4145,4145,4145,4145,0
|
|
20241015,171300,77005345,4145,4145,4145,4145,0
|
|
20241015,171200,77005345,4145,4145,4145,4145,0
|
|
20241015,171100,77005345,4145,4145,4145,4145,0
|
|
20241015,171000,77005345,4145,4145,4145,4145,0
|
|
20241015,170900,77005345,4145,4145,4145,4145,0
|
|
20241015,170800,77005345,4145,4145,4145,4145,0
|
|
20241015,170700,77005345,4145,4145,4145,4145,0
|
|
20241015,170600,77005345,4145,4145,4145,4145,0
|
|
20241015,170500,77005345,4145,4145,4145,4145,0
|
|
20241015,170400,77005345,4145,4145,4145,4145,0
|
|
20241015,170300,77005345,4145,4145,4145,4145,0
|
|
20241015,170200,77005345,4145,4145,4145,4145,1601
|
|
20241015,170100,77005345,4145,4145,4145,4145,0
|
|
20241015,170000,77005345,4145,4145,4145,4145,0
|
|
20241015,165900,77005345,4145,4145,4145,4145,0
|
|
20241015,165800,77005345,4145,4145,4145,4145,0
|
|
20241015,165700,77005345,4145,4145,4145,4145,0
|
|
20241015,165600,77005345,4145,4145,4145,4145,0
|
|
20241015,165500,77005345,4145,4145,4145,4145,0
|
|
20241015,165400,77005345,4145,4145,4145,4145,0
|
|
20241015,165300,77005345,4145,4145,4145,4145,0
|
|
20241015,165200,77005345,4145,4145,4145,4145,0
|
|
20241015,165100,77005345,4145,4145,4145,4145,0
|
|
20241015,165000,77005345,4145,4145,4145,4145,0
|
|
20241015,164900,77005345,4145,4145,4145,4145,0
|
|
20241015,164800,77005345,4145,4145,4145,4145,0
|
|
20241015,164700,77005345,4145,4145,4145,4145,0
|
|
20241015,164600,77005345,4145,4145,4145,4145,0
|
|
20241015,164500,77005345,4145,4145,4145,4145,0
|
|
20241015,164400,77005345,4145,4145,4145,4145,0
|
|
20241015,164300,77005345,4145,4145,4145,4145,0
|
|
20241015,164200,77005345,4145,4145,4145,4145,0
|
|
20241015,164100,77005345,4145,4145,4145,4145,0
|
|
20241015,164000,77005345,4145,4145,4145,4145,0
|
|
20241015,163900,77005345,4145,4145,4145,4145,0
|
|
20241015,163800,77005345,4145,4145,4145,4145,0
|
|
20241015,163700,77005345,4145,4145,4145,4145,0
|
|
20241015,163600,77005345,4145,4145,4145,4145,0
|
|
20241015,163500,77005345,4145,4145,4145,4145,0
|
|
20241015,163400,77005345,4145,4145,4145,4145,0
|
|
20241015,163300,77005345,4145,4145,4145,4145,0
|
|
20241015,163200,77005345,4145,4145,4145,4145,1601
|
|
20241015,163100,77005345,4145,4145,4145,4145,0
|
|
20241015,163000,77005345,4145,4145,4145,4145,0
|
|
20241015,162900,77005345,4145,4145,4145,4145,0
|
|
20241015,162800,77005345,4145,4145,4145,4145,0
|
|
20241015,162700,77005345,4145,4145,4145,4145,0
|
|
20241015,162600,77005345,4145,4145,4145,4145,0
|
|
20241015,162500,77005345,4145,4145,4145,4145,0
|
|
20241015,162400,77005345,4145,4145,4145,4145,0
|
|
20241015,162300,77005345,4145,4145,4145,4145,0
|
|
20241015,162200,77005345,4145,4145,4145,4145,0
|
|
20241015,162100,77005345,4145,4145,4145,4145,0
|
|
20241015,162000,77005345,4145,4145,4145,4145,0
|
|
20241015,161900,77005345,4145,4145,4145,4145,0
|
|
20241015,161800,77005345,4145,4145,4145,4145,0
|
|
20241015,161700,77005345,4145,4145,4145,4145,0
|
|
20241015,161600,77005345,4145,4145,4145,4145,0
|
|
20241015,161500,77005345,4145,4145,4145,4145,0
|
|
20241015,161400,77005345,4145,4145,4145,4145,0
|
|
20241015,161300,77005345,4145,4145,4145,4145,0
|
|
20241015,161200,77005345,4145,4145,4145,4145,0
|
|
20241015,161100,77005345,4145,4145,4145,4145,0
|
|
20241015,161000,77005345,4145,4145,4145,4145,0
|
|
20241015,160900,77005345,4145,4145,4145,4145,0
|
|
20241015,160800,77005345,4145,4145,4145,4145,0
|
|
20241015,160700,77005345,4145,4145,4145,4145,0
|
|
20241015,160600,77005345,4145,4145,4145,4145,0
|
|
20241015,160500,77005345,4145,4145,4145,4145,0
|
|
20241015,160400,77005345,4145,4145,4145,4145,0
|
|
20241015,160300,77005345,4145,4145,4145,4145,0
|
|
20241015,160200,77005345,4145,4145,4145,4145,1601
|
|
20241015,160100,77005345,4145,4145,4145,4145,0
|
|
20241015,160000,77005345,4145,4145,4145,4145,0
|
|
20241015,155900,77005345,4145,4145,4145,4145,0
|
|
20241015,155800,77005345,4145,4145,4145,4145,0
|
|
20241015,155700,77005345,4145,4145,4145,4145,0
|
|
20241015,155600,77005345,4145,4145,4145,4145,0
|
|
20241015,155500,77005345,4145,4145,4145,4145,0
|
|
20241015,155400,77005345,4145,4145,4145,4145,0
|
|
20241015,155300,77005345,4145,4145,4145,4145,0
|
|
20241015,155200,77005345,4145,4145,4145,4145,0
|
|
20241015,155100,77005345,4145,4145,4145,4145,0
|
|
20241015,155000,77005345,4145,4145,4145,4145,0
|
|
20241015,154900,77005345,4145,4145,4145,4145,0
|
|
20241015,154800,77005345,4145,4145,4145,4145,0
|
|
20241015,154700,77005345,4145,4145,4145,4145,0
|
|
20241015,154600,77005345,4145,4145,4145,4145,0
|
|
20241015,154500,77005345,4145,4145,4145,4145,0
|
|
20241015,154400,77005345,4145,4145,4145,4145,0
|
|
20241015,154300,77005345,4145,4145,4145,4145,0
|
|
20241015,154200,77005345,4145,4145,4145,4145,0
|
|
20241015,154100,77005345,4145,4145,4145,4145,0
|
|
20241015,154000,77005345,4145,4145,4145,4145,0
|
|
20241015,153900,77005345,4145,4145,4145,4145,0
|
|
20241015,153800,77005345,4145,4145,4145,4145,0
|
|
20241015,153700,77005345,4145,4145,4145,4145,0
|
|
20241015,153600,77005345,4145,4145,4145,4145,0
|
|
20241015,153500,77005345,4145,4145,4145,4145,0
|
|
20241015,153400,77005345,4145,4145,4145,4145,0
|
|
20241015,153300,77005345,4145,4145,4145,4145,0
|
|
20241015,153200,77005345,4145,4145,4145,4145,1601
|
|
20241015,153100,77005345,4145,4145,4145,4145,0
|
|
20241015,153000,77005345,4145,4145,4145,4145,1601
|
|
20241015,152900,70369200,4135,4135,4135,4135,0
|
|
20241015,152800,70369200,4135,4135,4135,4135,0
|
|
20241015,152700,70369200,4135,4135,4135,4135,0
|
|
20241015,152600,70369200,4135,4135,4135,4135,0
|
|
20241015,152500,70369200,4135,4135,4135,4135,0
|
|
20241015,152400,70369200,4135,4135,4135,4135,0
|
|
20241015,152300,70369200,4135,4135,4135,4135,0
|
|
20241015,152200,70369200,4135,4135,4135,4135,0
|
|
20241015,152100,70369200,4135,4135,4135,4135,0
|
|
20241015,152000,70369200,4135,4135,4135,4135,0
|
|
20241015,151900,70369200,4135,4135,4135,4135,0
|
|
20241015,151800,70369200,4135,4140,4145,4135,121
|
|
20241015,151700,69868275,4140,4140,4140,4140,2
|
|
20241015,151600,69859995,4140,4140,4140,4140,1
|
|
20241015,151500,69855855,4140,4145,4145,4140,5
|
|
20241015,151400,69835145,4145,4145,4145,4145,1
|
|
20241015,151300,69831000,4145,4145,4145,4145,3
|
|
20241015,151200,69818565,4145,4145,4145,4145,2
|
|
20241015,151100,69810275,4145,4145,4145,4145,3
|
|
20241015,151000,69797840,4145,4145,4145,4145,4
|
|
20241015,150900,69781260,4145,4145,4145,4145,2
|
|
20241015,150800,69772970,4145,4145,4145,4145,2
|
|
20241015,150700,69764680,4140,4140,4140,4140,123
|
|
20241015,150600,69255460,4145,4145,4145,4145,3
|
|
20241015,150500,69243025,4145,4145,4145,4145,2
|
|
20241015,150400,69234735,4140,4140,4140,4140,1
|
|
20241015,150300,69230595,4140,4140,4140,4140,2
|
|
20241015,150200,69222315,4140,4140,4140,4140,38
|
|
20241015,150100,69064995,4140,4140,4140,4140,3
|
|
20241015,150000,69052575,4140,4140,4140,4140,53
|
|
20241015,145900,68833155,4140,4140,4140,4140,52
|
|
20241015,145800,68617875,4140,4140,4140,4140,3
|
|
20241015,145700,68605455,4130,4135,4135,4130,151
|
|
20241015,145600,67981325,4135,4140,4140,4135,2
|
|
20241015,145500,67973050,4130,4145,4155,4130,1785
|
|
20241015,145400,60578380,4155,4150,4155,4150,53
|
|
20241015,145300,60358425,4150,4150,4150,4150,2
|
|
20241015,145200,60350125,4150,4150,4150,4145,122
|
|
20241015,145100,59844420,4150,4155,4155,4150,3
|
|
20241015,145000,59831965,4155,4155,4155,4155,3
|
|
20241015,144900,59819500,4155,4155,4155,4155,4
|
|
20241015,144800,59802880,4150,4155,4155,4150,7
|
|
20241015,144700,59773825,4155,4155,4155,4155,3
|
|
20241015,144600,59761360,4155,4155,4155,4155,3
|
|
20241015,144500,59748895,4150,4155,4155,4150,7
|
|
20241015,144400,59719840,4155,4155,4155,4155,2
|
|
20241015,144300,59711530,4155,4155,4155,4155,3
|
|
20241015,144200,59699065,4155,4155,4155,4150,9
|
|
20241015,144100,59661700,4155,4150,4155,4150,92
|
|
20241015,144000,59279890,4155,4150,4155,4150,48
|
|
20241015,143900,59080680,4150,4155,4155,4150,9
|
|
20241015,143800,59043320,4155,4155,4155,4155,3
|
|
20241015,143700,59030855,4155,4155,4155,4155,2
|
|
20241015,143600,59022545,4155,4155,4155,4150,11
|
|
20241015,143500,58976880,4155,4155,4155,4155,8
|
|
20241015,143400,58943640,4155,4155,4155,4155,3
|
|
20241015,143300,58931175,4155,4155,4155,4150,9
|
|
20241015,143200,58893810,4155,4155,4155,4155,1
|
|
20241015,143100,58889655,4155,4155,4155,4155,2
|
|
20241015,143000,58881345,4155,4155,4155,4150,9
|
|
20241015,142900,58843980,4155,4155,4155,4155,3
|
|
20241015,142800,58831515,4155,4155,4155,4150,98
|
|
20241015,142700,58424805,4155,4155,4155,4150,8
|
|
20241015,142600,58391595,4155,4155,4155,4155,3
|
|
20241015,142500,58379130,4155,4155,4155,4155,1
|
|
20241015,142400,58374975,4155,4155,4155,4150,10
|
|
20241015,142300,58333455,4155,4155,4155,4155,42
|
|
20241015,142200,58158945,4155,4155,4155,4155,4
|
|
20241015,142100,58142325,4155,4155,4155,4150,10
|
|
20241015,142000,58100805,4155,4155,4155,4155,0
|
|
20241015,141900,58100805,4155,4150,4155,4150,9
|
|
20241015,141800,58063440,4155,4155,4155,4155,1
|
|
20241015,141700,58059285,4155,4155,4155,4155,4
|
|
20241015,141600,58042665,4155,4155,4155,4150,10
|
|
20241015,141500,58001145,4155,4155,4155,4155,0
|
|
20241015,141400,58001145,4155,4155,4155,4155,4
|
|
20241015,141300,57984525,4155,4155,4155,4155,1
|
|
20241015,141200,57980370,4155,4155,4155,4150,19
|
|
20241015,141100,57901455,4155,4155,4155,4155,4
|
|
20241015,141000,57884835,4155,4155,4155,4155,1
|
|
20241015,140900,57880680,4150,4155,4155,4150,7
|
|
20241015,140800,57851625,4155,4155,4155,4155,1
|
|
20241015,140700,57847470,4155,4155,4155,4155,3
|
|
20241015,140600,57835005,4155,4155,4155,4155,2
|
|
20241015,140500,57826695,4155,4155,4155,4155,2
|
|
20241015,140400,57818385,4155,4155,4155,4155,3
|
|
20241015,140300,57805920,4150,4150,4150,4150,2
|
|
20241015,140200,57797620,4155,4155,4155,4150,6
|
|
20241015,140100,57772710,4155,4155,4155,4155,2
|
|
20241015,140000,57764400,4150,4155,4155,4150,21
|
|
20241015,135900,57677245,4155,4155,4155,4155,2
|
|
20241015,135800,57668935,4155,4155,4155,4155,2
|
|
20241015,135700,57660625,4160,4155,4160,4155,5
|
|
20241015,135600,57639840,4150,4145,4170,4145,3891
|
|
20241015,135500,41464920,4140,4140,4140,4140,2
|
|
20241015,135400,41456640,4145,4140,4145,4140,52
|
|
20241015,135300,41241355,4140,4140,4140,4140,2
|
|
20241015,135200,41233075,4140,4140,4140,4140,3
|
|
20241015,135100,41220655,4140,4140,4140,4140,3
|
|
20241015,135000,41208235,4140,4140,4140,4140,2
|
|
20241015,134900,41199955,4140,4145,4145,4140,2
|
|
20241015,134800,41191670,4140,4135,4145,4135,9
|
|
20241015,134700,41154435,4145,4145,4145,4145,1
|
|
20241015,134600,41150290,4140,4140,4140,4135,371
|
|
20241015,134500,39616035,4145,4145,4145,4145,4
|
|
20241015,134400,39599455,4145,4145,4145,4145,2
|
|
20241015,134300,39591165,4145,4145,4145,4145,2
|
|
20241015,134200,39582875,4145,4145,4145,4145,1
|
|
20241015,134100,39578730,4145,4145,4145,4145,2
|
|
20241015,134000,39570440,4145,4145,4145,4145,2
|
|
20241015,133900,39562150,4145,4145,4145,4145,2
|
|
20241015,133800,39553860,4145,4145,4145,4145,1
|
|
20241015,133700,39549715,4145,4145,4145,4145,3
|
|
20241015,133600,39537280,4145,4145,4145,4145,3
|
|
20241015,133500,39524845,4145,4145,4145,4145,3
|
|
20241015,133400,39512410,4145,4145,4145,4145,3
|
|
20241015,133300,39499975,4145,4145,4145,4145,2
|
|
20241015,133200,39491685,4145,4145,4145,4145,4
|
|
20241015,133100,39475105,4145,4145,4145,4145,1
|
|
20241015,133000,39470960,4145,4145,4145,4145,3
|
|
20241015,132900,39458525,4145,4145,4145,4145,2
|
|
20241015,132800,39450235,4145,4145,4145,4145,2
|
|
20241015,132700,39441945,4145,4145,4145,4145,4
|
|
20241015,132600,39425365,4145,4145,4145,4145,6
|
|
20241015,132500,39400495,4145,4145,4145,4145,3
|
|
20241015,132400,39388060,4145,4145,4145,4145,2
|
|
20241015,132300,39379770,4145,4145,4145,4145,2
|
|
20241015,132200,39371480,4145,4140,4145,4140,2
|
|
20241015,132100,39363195,4145,4145,4145,4145,0
|
|
20241015,132000,39363195,4145,4145,4145,4145,2
|
|
20241015,131900,39354905,4145,4145,4145,4145,1
|
|
20241015,131800,39350760,4140,4140,4140,4140,0
|
|
20241015,131700,39350760,4140,4140,4140,4140,10
|
|
20241015,131600,39309360,4145,4145,4145,4145,0
|
|
20241015,131500,39309360,4145,4145,4145,4145,0
|
|
20241015,131400,39309360,4145,4145,4145,4145,0
|
|
20241015,131300,39309360,4145,4145,4145,4145,3
|
|
20241015,131200,39296925,4145,4135,4145,4135,2
|
|
20241015,131100,39288645,4135,4135,4135,4135,0
|
|
20241015,131000,39288645,4135,4135,4135,4135,0
|
|
20241015,130900,39288645,4135,4135,4135,4135,0
|
|
20241015,130800,39288645,4135,4135,4135,4135,0
|
|
20241015,130700,39288645,4135,4145,4145,4135,307
|
|
20241015,130600,38017050,4145,4145,4145,4145,0
|
|
20241015,130500,38017050,4145,4145,4145,4145,0
|
|
20241015,130400,38017050,4145,4145,4145,4145,0
|
|
20241015,130300,38017050,4145,4145,4145,4145,2
|
|
20241015,130200,38008760,4135,4135,4135,4135,0
|
|
20241015,130100,38008760,4135,4135,4135,4135,0
|
|
20241015,130000,38008760,4135,4135,4135,4135,0
|
|
20241015,125900,38008760,4135,4135,4135,4135,0
|
|
20241015,125800,38008760,4135,4135,4135,4135,452
|
|
20241015,125700,36139740,4140,4150,4150,4140,3432
|
|
20241015,125600,21921125,4150,4150,4150,4150,1
|
|
20241015,125500,21916975,4150,4150,4150,4150,29
|
|
20241015,125400,21796625,4155,4155,4155,4155,18
|
|
20241015,125300,21721835,4160,4160,4160,4160,1
|
|
20241015,125200,21717675,4155,4155,4155,4155,97
|
|
20241015,125100,21314640,4150,4150,4150,4150,6
|
|
20241015,125000,21289740,4155,4155,4155,4155,1
|
|
20241015,124900,21285585,4150,4150,4150,4150,0
|
|
20241015,124800,21285585,4150,4150,4150,4150,0
|
|
20241015,124700,21285585,4150,4150,4150,4150,135
|
|
20241015,124600,20725335,4150,4150,4150,4150,0
|
|
20241015,124500,20725335,4150,4150,4150,4150,0
|
|
20241015,124400,20725335,4150,4150,4150,4150,0
|
|
20241015,124300,20725335,4150,4150,4150,4150,0
|
|
20241015,124200,20725335,4150,4150,4150,4150,1
|
|
20241015,124100,20721185,4150,4150,4150,4150,0
|
|
20241015,124000,20721185,4150,4150,4150,4150,0
|
|
20241015,123900,20721185,4150,4150,4150,4150,0
|
|
20241015,123800,20721185,4150,4150,4150,4150,0
|
|
20241015,123700,20721185,4150,4150,4150,4150,0
|
|
20241015,123600,20721185,4150,4150,4150,4150,0
|
|
20241015,123500,20721185,4150,4150,4150,4150,0
|
|
20241015,123400,20721185,4150,4150,4150,4150,0
|
|
20241015,123300,20721185,4150,4150,4150,4150,0
|
|
20241015,123200,20721185,4150,4150,4150,4150,0
|
|
20241015,123100,20721185,4150,4150,4150,4150,0
|
|
20241015,123000,20721185,4150,4150,4150,4150,0
|
|
20241015,122900,20721185,4150,4150,4150,4150,0
|
|
20241015,122800,20721185,4150,4150,4150,4150,1
|
|
20241015,122700,20717035,4150,4150,4150,4150,0
|
|
20241015,122600,20717035,4150,4150,4150,4150,25
|
|
20241015,122500,20613285,4150,4150,4150,4150,1
|
|
20241015,122400,20609135,4150,4150,4150,4150,0
|
|
20241015,122300,20609135,4150,4150,4150,4150,0
|
|
20241015,122200,20609135,4150,4150,4150,4150,0
|
|
20241015,122100,20609135,4150,4150,4150,4150,30
|
|
20241015,122000,20484635,4145,4145,4145,4145,0
|
|
20241015,121900,20484635,4145,4145,4145,4145,31
|
|
20241015,121800,20356140,4140,4140,4140,4140,0
|
|
20241015,121700,20356140,4140,4140,4140,4140,0
|
|
20241015,121600,20356140,4140,4140,4140,4140,0
|
|
20241015,121500,20356140,4140,4140,4140,4140,0
|
|
20241015,121400,20356140,4140,4140,4140,4140,0
|
|
20241015,121300,20356140,4140,4140,4140,4140,0
|
|
20241015,121200,20356140,4140,4140,4140,4140,0
|
|
20241015,121100,20356140,4140,4140,4140,4140,0
|
|
20241015,121000,20356140,4140,4140,4140,4140,0
|
|
20241015,120900,20356140,4140,4140,4140,4140,0
|
|
20241015,120800,20356140,4140,4140,4140,4140,65
|
|
20241015,120700,20087040,4140,4140,4140,4140,1
|
|
20241015,120600,20082900,4145,4145,4145,4145,0
|
|
20241015,120500,20082900,4145,4145,4145,4145,0
|
|
20241015,120400,20082900,4145,4145,4145,4145,0
|
|
20241015,120300,20082900,4145,4145,4145,4145,0
|
|
20241015,120200,20082900,4145,4145,4145,4145,0
|
|
20241015,120100,20082900,4145,4145,4145,4145,0
|
|
20241015,120000,20082900,4145,4145,4145,4145,0
|
|
20241015,115900,20082900,4145,4145,4145,4145,0
|
|
20241015,115800,20082900,4145,4145,4145,4145,0
|
|
20241015,115700,20082900,4145,4145,4145,4145,0
|
|
20241015,115600,20082900,4145,4145,4145,4145,0
|
|
20241015,115500,20082900,4145,4145,4145,4145,20
|
|
20241015,115400,20000000,4145,4145,4145,4145,0
|
|
20241015,115300,20000000,4145,4145,4145,4145,0
|
|
20241015,115200,20000000,4145,4145,4145,4145,61
|
|
20241015,115100,19747155,4145,4145,4145,4145,0
|
|
20241015,115000,19747155,4145,4145,4145,4145,0
|
|
20241015,114900,19747155,4145,4145,4145,4145,0
|
|
20241015,114800,19747155,4145,4145,4145,4145,0
|
|
20241015,114700,19747155,4145,4145,4145,4145,0
|
|
20241015,114600,19747155,4145,4145,4145,4145,0
|
|
20241015,114500,19747155,4145,4145,4145,4145,0
|
|
20241015,114400,19747155,4145,4145,4145,4145,0
|
|
20241015,114300,19747155,4145,4145,4145,4145,0
|
|
20241015,114200,19747155,4145,4145,4145,4145,0
|
|
20241015,114100,19747155,4145,4145,4145,4145,282
|
|
20241015,114000,18578265,4150,4150,4150,4150,0
|
|
20241015,113900,18578265,4150,4150,4150,4150,0
|
|
20241015,113800,18578265,4150,4150,4150,4150,1
|
|
20241015,113700,18574115,4150,4150,4150,4150,0
|
|
20241015,113600,18574115,4150,4150,4150,4150,13
|
|
20241015,113500,18520165,4150,4150,4150,4150,0
|
|
20241015,113400,18520165,4150,4150,4150,4150,0
|
|
20241015,113300,18520165,4150,4150,4150,4150,0
|
|
20241015,113200,18520165,4150,4150,4150,4150,0
|
|
20241015,113100,18520165,4150,4150,4150,4150,0
|
|
20241015,113000,18520165,4150,4150,4150,4150,0
|
|
20241015,112900,18520165,4150,4150,4150,4150,0
|
|
20241015,112800,18520165,4150,4150,4150,4150,0
|
|
20241015,112700,18520165,4150,4150,4150,4150,0
|
|
20241015,112600,18520165,4150,4150,4150,4150,5
|
|
20241015,112500,18499415,4150,4150,4150,4150,0
|
|
20241015,112400,18499415,4150,4150,4150,4150,0
|
|
20241015,112300,18499415,4150,4150,4150,4150,0
|
|
20241015,112200,18499415,4150,4150,4150,4150,0
|
|
20241015,112100,18499415,4150,4150,4150,4150,1
|
|
20241015,112000,18495265,4150,4150,4150,4150,0
|
|
20241015,111900,18495265,4150,4150,4150,4150,0
|
|
20241015,111800,18495265,4150,4150,4150,4150,0
|
|
20241015,111700,18495265,4150,4150,4150,4150,2
|
|
20241015,111600,18486965,4150,4150,4150,4150,0
|
|
20241015,111500,18486965,4150,4150,4150,4150,0
|
|
20241015,111400,18486965,4150,4150,4150,4150,3
|
|
20241015,111300,18474515,4150,4150,4150,4150,0
|
|
20241015,111200,18474515,4150,4150,4150,4150,0
|
|
20241015,111100,18474515,4150,4150,4150,4150,0
|
|
20241015,111000,18474515,4150,4150,4150,4150,0
|
|
20241015,110900,18474515,4150,4150,4150,4150,0
|
|
20241015,110800,18474515,4150,4150,4150,4150,0
|
|
20241015,110700,18474515,4150,4150,4150,4150,0
|
|
20241015,110600,18474515,4150,4150,4150,4150,0
|
|
20241015,110500,18474515,4150,4150,4150,4150,4
|
|
20241015,110400,18457915,4150,4150,4150,4150,0
|
|
20241015,110300,18457915,4150,4150,4150,4150,0
|
|
20241015,110200,18457915,4150,4150,4150,4150,0
|
|
20241015,110100,18457915,4150,4150,4150,4150,113
|
|
20241015,110000,17988965,4150,4150,4150,4150,0
|
|
20241015,105900,17988965,4150,4150,4150,4150,0
|
|
20241015,105800,17988965,4150,4150,4150,4150,0
|
|
20241015,105700,17988965,4150,4150,4150,4150,0
|
|
20241015,105600,17988965,4150,4150,4150,4150,1
|
|
20241015,105500,17984815,4150,4150,4150,4150,0
|
|
20241015,105400,17984815,4150,4150,4150,4150,0
|
|
20241015,105300,17984815,4150,4150,4150,4150,0
|
|
20241015,105200,17984815,4150,4150,4150,4150,0
|
|
20241015,105100,17984815,4150,4150,4150,4150,0
|
|
20241015,105000,17984815,4150,4150,4150,4150,0
|
|
20241015,104900,17984815,4150,4150,4150,4150,0
|
|
20241015,104800,17984815,4150,4150,4150,4150,7
|
|
20241015,104700,17955765,4150,4150,4150,4150,0
|
|
20241015,104600,17955765,4150,4150,4150,4150,0
|
|
20241015,104500,17955765,4150,4150,4150,4150,0
|
|
20241015,104400,17955765,4150,4150,4150,4150,0
|
|
20241015,104300,17955765,4150,4150,4150,4150,0
|
|
20241015,104200,17955765,4150,4150,4150,4150,0
|
|
20241015,104100,17955765,4150,4145,4150,4145,4
|
|
20241015,104000,17939180,4150,4150,4150,4150,0
|
|
20241015,103900,17939180,4150,4150,4150,4150,1
|
|
20241015,103800,17935030,4145,4145,4145,4145,0
|
|
20241015,103700,17935030,4145,4145,4145,4145,1
|
|
20241015,103600,17930885,4145,4145,4145,4145,0
|
|
20241015,103500,17930885,4145,4145,4145,4145,0
|
|
20241015,103400,17930885,4145,4145,4145,4145,0
|
|
20241015,103300,17930885,4145,4145,4145,4145,0
|
|
20241015,103200,17930885,4145,4145,4145,4145,0
|
|
20241015,103100,17930885,4145,4145,4145,4145,0
|
|
20241015,103000,17930885,4145,4145,4145,4145,1
|
|
20241015,102900,17926740,4150,4150,4150,4150,0
|
|
20241015,102800,17926740,4150,4150,4150,4150,0
|
|
20241015,102700,17926740,4150,4150,4150,4150,0
|
|
20241015,102600,17926740,4150,4150,4150,4150,0
|
|
20241015,102500,17926740,4150,4150,4150,4150,0
|
|
20241015,102400,17926740,4150,4150,4150,4150,0
|
|
20241015,102300,17926740,4150,4150,4150,4150,0
|
|
20241015,102200,17926740,4150,4150,4150,4150,0
|
|
20241015,102100,17926740,4150,4150,4150,4150,0
|
|
20241015,102000,17926740,4150,4150,4150,4150,0
|
|
20241015,101900,17926740,4150,4150,4150,4150,0
|
|
20241015,101800,17926740,4150,4150,4150,4150,0
|
|
20241015,101700,17926740,4150,4150,4150,4150,0
|
|
20241015,101600,17926740,4150,4150,4150,4150,0
|
|
20241015,101500,17926740,4150,4150,4150,4150,34
|
|
20241015,101400,17785640,4150,4150,4150,4150,40
|
|
20241015,101300,17619640,4150,4150,4150,4150,10
|
|
20241015,101200,17578140,4140,4140,4140,4140,0
|
|
20241015,101100,17578140,4140,4140,4140,4140,0
|
|
20241015,101000,17578140,4140,4140,4140,4140,0
|
|
20241015,100900,17578140,4140,4140,4140,4140,586
|
|
20241015,100800,15152100,4140,4140,4140,4140,5
|
|
20241015,100700,15131400,4150,4150,4150,4150,0
|
|
20241015,100600,15131400,4150,4150,4150,4150,1
|
|
20241015,100500,15127250,4150,4150,4150,4150,1
|
|
20241015,100400,15123100,4150,4150,4150,4150,0
|
|
20241015,100300,15123100,4150,4150,4150,4150,0
|
|
20241015,100200,15123100,4150,4150,4150,4150,0
|
|
20241015,100100,15123100,4150,4150,4150,4150,1
|
|
20241015,100000,15118950,4140,4140,4140,4140,0
|
|
20241015,095900,15118950,4140,4140,4140,4140,75
|
|
20241015,095800,14808450,4140,4145,4145,4140,1140
|
|
20241015,095700,10088715,4150,4150,4150,4150,0
|
|
20241015,095600,10088715,4150,4150,4150,4150,25
|
|
20241015,095500,9984965,4150,4150,4150,4150,0
|
|
20241015,095400,9984965,4150,4150,4150,4150,0
|
|
20241015,095300,9984965,4150,4150,4150,4150,0
|
|
20241015,095200,9984965,4150,4150,4150,4150,0
|
|
20241015,095100,9984965,4150,4150,4150,4150,0
|
|
20241015,095000,9984965,4150,4150,4150,4150,0
|
|
20241015,094900,9984965,4150,4150,4150,4150,0
|
|
20241015,094800,9984965,4150,4150,4150,4150,1
|
|
20241015,094700,9980815,4150,4150,4150,4150,1
|
|
20241015,094600,9976665,4155,4155,4155,4155,0
|
|
20241015,094500,9976665,4155,4155,4155,4155,0
|
|
20241015,094400,9976665,4155,4155,4155,4155,0
|
|
20241015,094300,9976665,4155,4155,4155,4155,0
|
|
20241015,094200,9976665,4155,4155,4155,4155,0
|
|
20241015,094100,9976665,4155,4155,4155,4155,0
|
|
20241015,094000,9976665,4155,4155,4155,4155,0
|
|
20241015,093900,9976665,4155,4155,4155,4155,1
|
|
20241015,093800,9972510,4140,4140,4140,4140,0
|
|
20241015,093700,9972510,4140,4150,4150,4140,498
|
|
20241015,093600,7908025,4150,4150,4150,4150,0
|
|
20241015,093500,7908025,4150,4150,4150,4150,50
|
|
20241015,093400,7700525,4150,4150,4150,4150,0
|
|
20241015,093300,7700525,4150,4150,4150,4150,12
|
|
20241015,093200,7650725,4150,4150,4150,4150,0
|
|
20241015,093100,7650725,4150,4150,4150,4150,2
|
|
20241015,093000,7642425,4150,4150,4150,4150,0
|
|
20241015,092900,7642425,4150,4150,4150,4150,0
|
|
20241015,092800,7642425,4150,4150,4150,4150,0
|
|
20241015,092700,7642425,4150,4150,4150,4150,0
|
|
20241015,092600,7642425,4150,4150,4150,4150,0
|
|
20241015,092500,7642425,4150,4150,4150,4150,0
|
|
20241015,092400,7642425,4150,4150,4150,4150,0
|
|
20241015,092300,7642425,4150,4150,4150,4150,10
|
|
20241015,092200,7600925,4155,4155,4155,4150,218
|
|
20241015,092100,6696080,4160,4160,4160,4160,0
|
|
20241015,092000,6696080,4160,4160,4160,4160,0
|
|
20241015,091900,6696080,4160,4160,4160,4160,20
|
|
20241015,091800,6612880,4160,4160,4160,4160,0
|
|
20241015,091700,6612880,4160,4160,4160,4160,7
|
|
20241015,091600,6583760,4160,4160,4160,4160,0
|
|
20241015,091500,6583760,4160,4175,4175,4160,15
|
|
20241015,091400,6521210,4185,4185,4185,4185,0
|
|
20241015,091300,6521210,4185,4185,4185,4185,0
|
|
20241015,091200,6521210,4185,4185,4185,4185,0
|
|
20241015,091100,6521210,4185,4180,4185,4155,1210
|
|
20241015,091000,1462470,4185,4185,4185,4185,0
|
|
20241015,090900,1462470,4185,4185,4185,4185,0
|
|
20241015,090800,1462470,4185,4185,4185,4185,0
|
|
20241015,090700,1462470,4185,4185,4185,4185,0
|
|
20241015,090600,1462470,4185,4185,4185,4185,0
|
|
20241015,090500,1462470,4185,4185,4185,4185,0
|
|
20241015,090400,1462470,4185,4185,4185,4185,0
|
|
20241015,090300,1462470,4185,4185,4185,4185,0
|
|
20241015,090200,1462470,4185,4185,4185,4185,0
|
|
20241015,090100,1462470,4185,4185,4185,4185,0
|
|
20241015,090000,1462470,4185,4130,4185,4130,353
|