647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,194400,727095155,3995,3995,3995,3995,9030
|
|
20241007,194300,727095155,3995,3995,3995,3995,0
|
|
20241007,194200,727095155,3995,3995,3995,3995,0
|
|
20241007,194100,727095155,3995,3995,3995,3995,0
|
|
20241007,194000,727095155,3995,3995,3995,3995,0
|
|
20241007,193900,727095155,3995,3995,3995,3995,0
|
|
20241007,193800,727095155,3995,3995,3995,3995,0
|
|
20241007,193700,727095155,3995,3995,3995,3995,0
|
|
20241007,193600,727095155,3995,3995,3995,3995,0
|
|
20241007,193500,727095155,3995,3995,3995,3995,0
|
|
20241007,193400,727095155,3995,3995,3995,3995,0
|
|
20241007,193300,727095155,3995,3995,3995,3995,0
|
|
20241007,193200,727095155,3995,3995,3995,3995,0
|
|
20241007,193100,727095155,3995,3995,3995,3995,0
|
|
20241007,193000,727095155,3995,3995,3995,3995,0
|
|
20241007,192900,727095155,3995,3995,3995,3995,0
|
|
20241007,192800,727095155,3995,3995,3995,3995,0
|
|
20241007,192700,727095155,3995,3995,3995,3995,0
|
|
20241007,192600,727095155,3995,3995,3995,3995,0
|
|
20241007,192500,727095155,3995,3995,3995,3995,0
|
|
20241007,192400,727095155,3995,3995,3995,3995,0
|
|
20241007,192300,727095155,3995,3995,3995,3995,0
|
|
20241007,192200,727095155,3995,3995,3995,3995,0
|
|
20241007,192100,727095155,3995,3995,3995,3995,0
|
|
20241007,192000,727095155,3995,3995,3995,3995,0
|
|
20241007,191900,727095155,3995,3995,3995,3995,0
|
|
20241007,191800,727095155,3995,3995,3995,3995,0
|
|
20241007,191700,727095155,3995,3995,3995,3995,0
|
|
20241007,191600,727095155,3995,3995,3995,3995,0
|
|
20241007,191500,727095155,3995,3995,3995,3995,0
|
|
20241007,191400,727095155,3995,3995,3995,3995,9030
|
|
20241007,191300,727095155,3995,3995,3995,3995,0
|
|
20241007,191200,727095155,3995,3995,3995,3995,0
|
|
20241007,191100,727095155,3995,3995,3995,3995,0
|
|
20241007,191000,727095155,3995,3995,3995,3995,0
|
|
20241007,190900,727095155,3995,3995,3995,3995,0
|
|
20241007,190800,727095155,3995,3995,3995,3995,0
|
|
20241007,190700,727095155,3995,3995,3995,3995,0
|
|
20241007,190600,727095155,3995,3995,3995,3995,0
|
|
20241007,190500,727095155,3995,3995,3995,3995,0
|
|
20241007,190400,727095155,3995,3995,3995,3995,0
|
|
20241007,190300,727095155,3995,3995,3995,3995,0
|
|
20241007,190200,727095155,3995,3995,3995,3995,0
|
|
20241007,190100,727095155,3995,3995,3995,3995,0
|
|
20241007,190000,727095155,3995,3995,3995,3995,0
|
|
20241007,185900,727095155,3995,3995,3995,3995,0
|
|
20241007,185800,727095155,3995,3995,3995,3995,0
|
|
20241007,185700,727095155,3995,3995,3995,3995,0
|
|
20241007,185600,727095155,3995,3995,3995,3995,0
|
|
20241007,185500,727095155,3995,3995,3995,3995,0
|
|
20241007,185400,727095155,3995,3995,3995,3995,0
|
|
20241007,185300,727095155,3995,3995,3995,3995,0
|
|
20241007,185200,727095155,3995,3995,3995,3995,0
|
|
20241007,185100,727095155,3995,3995,3995,3995,0
|
|
20241007,185000,727095155,3995,3995,3995,3995,0
|
|
20241007,184900,727095155,3995,3995,3995,3995,0
|
|
20241007,184800,727095155,3995,3995,3995,3995,0
|
|
20241007,184700,727095155,3995,3995,3995,3995,0
|
|
20241007,184600,727095155,3995,3995,3995,3995,0
|
|
20241007,184500,727095155,3995,3995,3995,3995,0
|
|
20241007,184400,727095155,3995,3995,3995,3995,9030
|
|
20241007,184300,727095155,3995,3995,3995,3995,0
|
|
20241007,184200,727095155,3995,3995,3995,3995,0
|
|
20241007,184100,727095155,3995,3995,3995,3995,0
|
|
20241007,184000,727095155,3995,3995,3995,3995,0
|
|
20241007,183900,727095155,3995,3995,3995,3995,0
|
|
20241007,183800,727095155,3995,3995,3995,3995,0
|
|
20241007,183700,727095155,3995,3995,3995,3995,0
|
|
20241007,183600,727095155,3995,3995,3995,3995,0
|
|
20241007,183500,727095155,3995,3995,3995,3995,0
|
|
20241007,183400,727095155,3995,3995,3995,3995,0
|
|
20241007,183300,727095155,3995,3995,3995,3995,0
|
|
20241007,183200,727095155,3995,3995,3995,3995,0
|
|
20241007,183100,727095155,3995,3995,3995,3995,0
|
|
20241007,183000,727095155,3995,3995,3995,3995,0
|
|
20241007,182900,727095155,3995,3995,3995,3995,0
|
|
20241007,182800,727095155,3995,3995,3995,3995,0
|
|
20241007,182700,727095155,3995,3995,3995,3995,0
|
|
20241007,182600,727095155,3995,3995,3995,3995,0
|
|
20241007,182500,727095155,3995,3995,3995,3995,0
|
|
20241007,182400,727095155,3995,3995,3995,3995,0
|
|
20241007,182300,727095155,3995,3995,3995,3995,0
|
|
20241007,182200,727095155,3995,3995,3995,3995,0
|
|
20241007,182100,727095155,3995,3995,3995,3995,0
|
|
20241007,182000,727095155,3995,3995,3995,3995,0
|
|
20241007,181900,727095155,3995,3995,3995,3995,0
|
|
20241007,181800,727095155,3995,3995,3995,3995,0
|
|
20241007,181700,727095155,3995,3995,3995,3995,0
|
|
20241007,181600,727095155,3995,3995,3995,3995,0
|
|
20241007,181500,727095155,3995,3995,3995,3995,0
|
|
20241007,181400,727095155,3995,3995,3995,3995,9030
|
|
20241007,181300,727095155,3995,3995,3995,3995,0
|
|
20241007,181200,727095155,3995,3995,3995,3995,0
|
|
20241007,181100,727095155,3995,3995,3995,3995,0
|
|
20241007,181000,727095155,3995,3995,3995,3995,0
|
|
20241007,180900,727095155,3995,3995,3995,3995,0
|
|
20241007,180800,727095155,3995,3995,3995,3995,0
|
|
20241007,180700,727095155,3995,3995,3995,3995,0
|
|
20241007,180600,727095155,3995,3995,3995,3995,0
|
|
20241007,180500,727095155,3995,3995,3995,3995,0
|
|
20241007,180400,727095155,3995,3995,3995,3995,0
|
|
20241007,180300,727095155,3995,3995,3995,3995,0
|
|
20241007,180200,727095155,3995,3995,3995,3995,0
|
|
20241007,180100,727095155,3995,3995,3995,3995,0
|
|
20241007,180000,727095155,3995,3995,3995,3995,0
|
|
20241007,175900,727095155,3995,3995,3995,3995,0
|
|
20241007,175800,727095155,3995,3995,3995,3995,0
|
|
20241007,175700,727095155,3995,3995,3995,3995,0
|
|
20241007,175600,727095155,3995,3995,3995,3995,0
|
|
20241007,175500,727095155,3995,3995,3995,3995,0
|
|
20241007,175400,727095155,3995,3995,3995,3995,0
|
|
20241007,175300,727095155,3995,3995,3995,3995,0
|
|
20241007,175200,727095155,3995,3995,3995,3995,0
|
|
20241007,175100,727095155,3995,3995,3995,3995,0
|
|
20241007,175000,727095155,3995,3995,3995,3995,0
|
|
20241007,174900,727095155,3995,3995,3995,3995,0
|
|
20241007,174800,727095155,3995,3995,3995,3995,0
|
|
20241007,174700,727095155,3995,3995,3995,3995,0
|
|
20241007,174600,727095155,3995,3995,3995,3995,0
|
|
20241007,174500,727095155,3995,3995,3995,3995,0
|
|
20241007,174400,727095155,3995,3995,3995,3995,9030
|
|
20241007,174300,727095155,3995,3995,3995,3995,0
|
|
20241007,174200,727095155,3995,3995,3995,3995,0
|
|
20241007,174100,727095155,3995,3995,3995,3995,0
|
|
20241007,174000,727095155,3995,3995,3995,3995,0
|
|
20241007,173900,727095155,3995,3995,3995,3995,0
|
|
20241007,173800,727095155,3995,3995,3995,3995,0
|
|
20241007,173700,727095155,3995,3995,3995,3995,0
|
|
20241007,173600,727095155,3995,3995,3995,3995,0
|
|
20241007,173500,727095155,3995,3995,3995,3995,0
|
|
20241007,173400,727095155,3995,3995,3995,3995,0
|
|
20241007,173300,727095155,3995,3995,3995,3995,0
|
|
20241007,173200,727095155,3995,3995,3995,3995,0
|
|
20241007,173100,727095155,3995,3995,3995,3995,0
|
|
20241007,173000,727095155,3995,3995,3995,3995,0
|
|
20241007,172900,727095155,3995,3995,3995,3995,0
|
|
20241007,172800,727095155,3995,3995,3995,3995,0
|
|
20241007,172700,727095155,3995,3995,3995,3995,0
|
|
20241007,172600,727095155,3995,3995,3995,3995,0
|
|
20241007,172500,727095155,3995,3995,3995,3995,0
|
|
20241007,172400,727095155,3995,3995,3995,3995,0
|
|
20241007,172300,727095155,3995,3995,3995,3995,0
|
|
20241007,172200,727095155,3995,3995,3995,3995,0
|
|
20241007,172100,727095155,3995,3995,3995,3995,0
|
|
20241007,172000,727095155,3995,3995,3995,3995,0
|
|
20241007,171900,727095155,3995,3995,3995,3995,0
|
|
20241007,171800,727095155,3995,3995,3995,3995,0
|
|
20241007,171700,727095155,3995,3995,3995,3995,0
|
|
20241007,171600,727095155,3995,3995,3995,3995,0
|
|
20241007,171500,727095155,3995,3995,3995,3995,0
|
|
20241007,171400,727095155,3995,3995,3995,3995,9030
|
|
20241007,171300,727095155,3995,3995,3995,3995,0
|
|
20241007,171200,727095155,3995,3995,3995,3995,0
|
|
20241007,171100,727095155,3995,3995,3995,3995,0
|
|
20241007,171000,727095155,3995,3995,3995,3995,0
|
|
20241007,170900,727095155,3995,3995,3995,3995,0
|
|
20241007,170800,727095155,3995,3995,3995,3995,0
|
|
20241007,170700,727095155,3995,3995,3995,3995,0
|
|
20241007,170600,727095155,3995,3995,3995,3995,0
|
|
20241007,170500,727095155,3995,3995,3995,3995,0
|
|
20241007,170400,727095155,3995,3995,3995,3995,0
|
|
20241007,170300,727095155,3995,3995,3995,3995,0
|
|
20241007,170200,727095155,3995,3995,3995,3995,0
|
|
20241007,170100,727095155,3995,3995,3995,3995,0
|
|
20241007,170000,727095155,3995,3995,3995,3995,0
|
|
20241007,165900,727095155,3995,3995,3995,3995,0
|
|
20241007,165800,727095155,3995,3995,3995,3995,0
|
|
20241007,165700,727095155,3995,3995,3995,3995,0
|
|
20241007,165600,727095155,3995,3995,3995,3995,0
|
|
20241007,165500,727095155,3995,3995,3995,3995,0
|
|
20241007,165400,727095155,3995,3995,3995,3995,0
|
|
20241007,165300,727095155,3995,3995,3995,3995,0
|
|
20241007,165200,727095155,3995,3995,3995,3995,0
|
|
20241007,165100,727095155,3995,3995,3995,3995,0
|
|
20241007,165000,727095155,3995,3995,3995,3995,0
|
|
20241007,164900,727095155,3995,3995,3995,3995,0
|
|
20241007,164800,727095155,3995,3995,3995,3995,0
|
|
20241007,164700,727095155,3995,3995,3995,3995,0
|
|
20241007,164600,727095155,3995,3995,3995,3995,0
|
|
20241007,164500,727095155,3995,3995,3995,3995,0
|
|
20241007,164400,727095155,3995,3995,3995,3995,9030
|
|
20241007,164300,727095155,3995,3995,3995,3995,0
|
|
20241007,164200,727095155,3995,3995,3995,3995,0
|
|
20241007,164100,727095155,3995,3995,3995,3995,0
|
|
20241007,164000,727095155,3995,3995,3995,3995,0
|
|
20241007,163900,727095155,3995,3995,3995,3995,0
|
|
20241007,163800,727095155,3995,3995,3995,3995,0
|
|
20241007,163700,727095155,3995,3995,3995,3995,0
|
|
20241007,163600,727095155,3995,3995,3995,3995,0
|
|
20241007,163500,727095155,3995,3995,3995,3995,0
|
|
20241007,163400,727095155,3995,3995,3995,3995,0
|
|
20241007,163300,727095155,3995,3995,3995,3995,0
|
|
20241007,163200,727095155,3995,3995,3995,3995,0
|
|
20241007,163100,727095155,3995,3995,3995,3995,0
|
|
20241007,163000,727095155,3995,3995,3995,3995,0
|
|
20241007,162900,727095155,3995,3995,3995,3995,0
|
|
20241007,162800,727095155,3995,3995,3995,3995,0
|
|
20241007,162700,727095155,3995,3995,3995,3995,0
|
|
20241007,162600,727095155,3995,3995,3995,3995,0
|
|
20241007,162500,727095155,3995,3995,3995,3995,0
|
|
20241007,162400,727095155,3995,3995,3995,3995,0
|
|
20241007,162300,727095155,3995,3995,3995,3995,0
|
|
20241007,162200,727095155,3995,3995,3995,3995,0
|
|
20241007,162100,727095155,3995,3995,3995,3995,0
|
|
20241007,162000,727095155,3995,3995,3995,3995,0
|
|
20241007,161900,727095155,3995,3995,3995,3995,0
|
|
20241007,161800,727095155,3995,3995,3995,3995,0
|
|
20241007,161700,727095155,3995,3995,3995,3995,0
|
|
20241007,161600,727095155,3995,3995,3995,3995,0
|
|
20241007,161500,727095155,3995,3995,3995,3995,0
|
|
20241007,161400,727095155,3995,3995,3995,3995,9030
|
|
20241007,161300,727095155,3995,3995,3995,3995,0
|
|
20241007,161200,727095155,3995,3995,3995,3995,0
|
|
20241007,161100,727095155,3995,3995,3995,3995,0
|
|
20241007,161000,727095155,3995,3995,3995,3995,0
|
|
20241007,160900,727095155,3995,3995,3995,3995,0
|
|
20241007,160800,727095155,3995,3995,3995,3995,0
|
|
20241007,160700,727095155,3995,3995,3995,3995,0
|
|
20241007,160600,727095155,3995,3995,3995,3995,0
|
|
20241007,160500,727095155,3995,3995,3995,3995,0
|
|
20241007,160400,727095155,3995,3995,3995,3995,0
|
|
20241007,160300,727095155,3995,3995,3995,3995,0
|
|
20241007,160200,727095155,3995,3995,3995,3995,0
|
|
20241007,160100,727095155,3995,3995,3995,3995,0
|
|
20241007,160000,727095155,3995,3995,3995,3995,0
|
|
20241007,155900,727095155,3995,3995,3995,3995,0
|
|
20241007,155800,727095155,3995,3995,3995,3995,0
|
|
20241007,155700,727095155,3995,3995,3995,3995,0
|
|
20241007,155600,727095155,3995,3995,3995,3995,0
|
|
20241007,155500,727095155,3995,3995,3995,3995,0
|
|
20241007,155400,727095155,3995,3995,3995,3995,0
|
|
20241007,155300,727095155,3995,3995,3995,3995,0
|
|
20241007,155200,727095155,3995,3995,3995,3995,0
|
|
20241007,155100,727095155,3995,3995,3995,3995,0
|
|
20241007,155000,727095155,3995,3995,3995,3995,0
|
|
20241007,154900,727095155,3995,3995,3995,3995,0
|
|
20241007,154800,727095155,3995,3995,3995,3995,0
|
|
20241007,154700,727095155,3995,3995,3995,3995,0
|
|
20241007,154600,727095155,3995,3995,3995,3995,0
|
|
20241007,154500,727095155,3995,3995,3995,3995,0
|
|
20241007,154400,727095155,3995,3995,3995,3995,9030
|
|
20241007,154300,727095155,3995,3995,3995,3995,0
|
|
20241007,154200,727095155,3995,3995,3995,3995,0
|
|
20241007,154100,727095155,3995,3995,3995,3995,0
|
|
20241007,154000,727095155,3995,3995,3995,3995,0
|
|
20241007,153900,727095155,3995,3995,3995,3995,0
|
|
20241007,153800,727095155,3995,3995,3995,3995,0
|
|
20241007,153700,727095155,3995,3995,3995,3995,0
|
|
20241007,153600,727095155,3995,3995,3995,3995,0
|
|
20241007,153500,727095155,3995,3995,3995,3995,0
|
|
20241007,153400,727095155,3995,3995,3995,3995,0
|
|
20241007,153300,727095155,3995,3995,3995,3995,0
|
|
20241007,153200,727095155,3995,3995,3995,3995,0
|
|
20241007,153100,727095155,3995,3995,3995,3995,0
|
|
20241007,153000,727095155,3995,3995,3995,3995,9030
|
|
20241007,152900,691020305,4025,4025,4025,4025,0
|
|
20241007,152800,691020305,4025,4025,4025,4025,0
|
|
20241007,152700,691020305,4025,4025,4025,4025,0
|
|
20241007,152600,691020305,4025,4025,4025,4025,0
|
|
20241007,152500,691020305,4025,4025,4025,4025,0
|
|
20241007,152400,691020305,4025,4025,4025,4025,0
|
|
20241007,152300,691020305,4025,4025,4025,4025,0
|
|
20241007,152200,691020305,4025,4025,4025,4025,0
|
|
20241007,152100,691020305,4025,4025,4025,4025,0
|
|
20241007,152000,691020305,4025,4025,4025,4025,0
|
|
20241007,151900,691020305,4025,3990,4025,3990,5854
|
|
20241007,151800,667576770,3995,4000,4000,3995,185
|
|
20241007,151700,666837545,4000,4000,4000,4000,540
|
|
20241007,151600,664677545,4000,4000,4005,4000,1629
|
|
20241007,151500,658156045,4000,3995,4000,3995,1520
|
|
20241007,151400,652076670,3995,3995,3995,3995,0
|
|
20241007,151300,652076670,3995,3995,3995,3995,18
|
|
20241007,151200,652004760,3995,3995,3995,3995,36
|
|
20241007,151100,651860940,3995,3995,3995,3995,39
|
|
20241007,151000,651705135,3995,3995,4000,3995,146
|
|
20241007,150900,651121765,4000,3990,4000,3990,620
|
|
20241007,150800,648647035,3990,3990,3995,3985,376
|
|
20241007,150700,647148285,3995,3995,3995,3990,579
|
|
20241007,150600,644838000,3995,3995,3995,3990,51
|
|
20241007,150500,644634355,3995,3995,3995,3995,10
|
|
20241007,150400,644594405,3995,3995,3995,3995,120
|
|
20241007,150300,644115005,3995,3990,3995,3990,904
|
|
20241007,150200,640507920,3995,3995,3995,3995,397
|
|
20241007,150100,638921905,3990,3995,3995,3990,50
|
|
20241007,150000,638722255,3990,3995,3995,3990,330
|
|
20241007,145900,637405405,3995,3995,3995,3995,40
|
|
20241007,145800,637245605,3995,3995,3995,3995,10
|
|
20241007,145700,637205655,3990,3995,3995,3990,42
|
|
20241007,145600,637037975,3995,3990,3995,3990,961
|
|
20241007,145500,633203480,3990,3995,3995,3990,390
|
|
20241007,145400,631647180,3995,3995,3995,3995,10
|
|
20241007,145300,631607230,3990,3995,3995,3990,1675
|
|
20241007,145200,624920105,3995,3995,3995,3995,0
|
|
20241007,145100,624920105,3995,3995,3995,3995,10
|
|
20241007,145000,624880155,3995,3995,3995,3995,20
|
|
20241007,144900,624800255,3990,3995,3995,3990,21
|
|
20241007,144800,624716365,3995,4000,4000,3995,2430
|
|
20241007,144700,615002870,4000,4005,4005,4000,654
|
|
20241007,144600,612383740,4005,4000,4005,4000,139
|
|
20241007,144500,611827095,4005,4005,4005,4005,73
|
|
20241007,144400,611534730,4010,4010,4010,4010,40
|
|
20241007,144300,611374330,4010,4010,4010,4010,20
|
|
20241007,144200,611294130,4010,4010,4010,4010,478
|
|
20241007,144100,609377350,4010,4005,4010,4005,42
|
|
20241007,144000,609209040,4005,4005,4005,4005,869
|
|
20241007,143900,605728695,4005,4005,4005,4005,100
|
|
20241007,143800,605328195,4000,4000,4000,4000,0
|
|
20241007,143700,605328195,4000,4000,4000,4000,3
|
|
20241007,143600,605316195,4000,4005,4005,4000,52
|
|
20241007,143500,605108145,4005,4000,4005,4000,46
|
|
20241007,143400,604924045,4000,4000,4000,4000,30
|
|
20241007,143300,604804045,4000,4000,4000,4000,351
|
|
20241007,143200,603400045,4000,3995,4000,3995,720
|
|
20241007,143100,600520205,4000,4000,4000,4000,30
|
|
20241007,143000,600400205,4000,4000,4000,4000,10
|
|
20241007,142900,600360205,4000,4000,4000,4000,10
|
|
20241007,142800,600320205,3995,4000,4000,3995,221
|
|
20241007,142700,599436405,4000,4000,4000,4000,226
|
|
20241007,142600,598532405,4000,4000,4000,4000,0
|
|
20241007,142500,598532405,4000,4000,4000,4000,11
|
|
20241007,142400,598488405,3995,3995,3995,3995,0
|
|
20241007,142300,598488405,3995,4000,4000,3995,60
|
|
20241007,142200,598248430,3995,4000,4000,3995,730
|
|
20241007,142100,595331875,4000,4000,4000,4000,0
|
|
20241007,142000,595331875,4000,3995,4000,3995,132
|
|
20241007,141900,594804035,4005,4005,4005,4005,5
|
|
20241007,141800,594784010,3995,3995,3995,3995,0
|
|
20241007,141700,594784010,3995,3995,3995,3995,0
|
|
20241007,141600,594784010,3995,3995,3995,3995,0
|
|
20241007,141500,594784010,3995,3995,3995,3995,50
|
|
20241007,141400,594584260,4000,4000,4000,4000,124
|
|
20241007,141300,594088260,4000,4000,4000,4000,0
|
|
20241007,141200,594088260,4000,4000,4000,4000,0
|
|
20241007,141100,594088260,4000,4000,4000,4000,0
|
|
20241007,141000,594088260,4000,4000,4000,4000,0
|
|
20241007,140900,594088260,4000,4000,4000,4000,368
|
|
20241007,140800,592616260,3990,3990,3990,3990,0
|
|
20241007,140700,592616260,3990,4005,4005,3990,389
|
|
20241007,140600,591062540,4005,4005,4005,4005,500
|
|
20241007,140500,589060040,4000,4000,4000,4000,95
|
|
20241007,140400,588680040,4000,4000,4000,4000,5
|
|
20241007,140300,588660040,4000,4005,4005,4000,22
|
|
20241007,140200,588571990,4000,3995,4000,3995,538
|
|
20241007,140100,586422010,4000,4000,4000,4000,250
|
|
20241007,140000,585422010,4000,4000,4000,4000,0
|
|
20241007,135900,585422010,4000,4000,4000,4000,0
|
|
20241007,135800,585422010,4000,4000,4000,4000,244
|
|
20241007,135700,584446010,4005,4005,4005,4005,0
|
|
20241007,135600,584446010,4005,4005,4005,4005,114
|
|
20241007,135500,583989440,4005,4005,4005,4005,5
|
|
20241007,135400,583969415,4005,4005,4005,4005,0
|
|
20241007,135300,583969415,4005,4005,4005,4005,1
|
|
20241007,135200,583965410,4005,4005,4005,4005,0
|
|
20241007,135100,583965410,4005,4005,4005,4005,0
|
|
20241007,135000,583965410,4005,4005,4005,4005,0
|
|
20241007,134900,583965410,4005,4000,4005,4000,118
|
|
20241007,134800,583493405,3995,3995,3995,3995,607
|
|
20241007,134700,581068440,3995,3995,3995,3995,5
|
|
20241007,134600,581048465,3995,3995,3995,3995,0
|
|
20241007,134500,581048465,3995,3995,3995,3995,30
|
|
20241007,134400,580928615,4000,4000,4000,4000,0
|
|
20241007,134300,580928615,4000,4000,4000,4000,284
|
|
20241007,134200,579792615,4000,4000,4000,4000,0
|
|
20241007,134100,579792615,4000,4000,4000,4000,9
|
|
20241007,134000,579756615,4000,4000,4000,4000,0
|
|
20241007,133900,579756615,4000,4000,4000,4000,129
|
|
20241007,133800,579240615,4000,4000,4000,4000,1171
|
|
20241007,133700,574556615,4000,4000,4000,4000,50
|
|
20241007,133600,574356615,4005,4005,4005,4005,0
|
|
20241007,133500,574356615,4005,4000,4005,4000,500
|
|
20241007,133400,572355225,4005,4005,4005,4005,0
|
|
20241007,133300,572355225,4005,4005,4005,4005,0
|
|
20241007,133200,572355225,4005,4005,4005,4005,5
|
|
20241007,133100,572335200,4005,4005,4005,4005,0
|
|
20241007,133000,572335200,4005,4000,4005,4000,2448
|
|
20241007,132900,562540620,4000,4000,4000,4000,0
|
|
20241007,132800,562540620,4000,4000,4000,4000,0
|
|
20241007,132700,562540620,4000,4000,4000,4000,0
|
|
20241007,132600,562540620,4000,4000,4000,4000,0
|
|
20241007,132500,562540620,4000,4000,4000,4000,30
|
|
20241007,132400,562420620,4000,4000,4000,4000,0
|
|
20241007,132300,562420620,4000,4000,4000,4000,0
|
|
20241007,132200,562420620,4000,4000,4000,4000,0
|
|
20241007,132100,562420620,4000,4000,4000,4000,1
|
|
20241007,132000,562416620,3990,3990,3990,3990,110
|
|
20241007,131900,561977720,3990,3990,3990,3990,0
|
|
20241007,131800,561977720,3990,3990,3990,3990,50
|
|
20241007,131700,561778220,4000,4000,4000,4000,0
|
|
20241007,131600,561778220,4000,4000,4000,4000,0
|
|
20241007,131500,561778220,4000,4000,4000,4000,15
|
|
20241007,131400,561718220,4000,4000,4000,4000,0
|
|
20241007,131300,561718220,4000,4000,4000,4000,1
|
|
20241007,131200,561714220,3995,3995,3995,3995,27
|
|
20241007,131100,561606355,3990,3995,3995,3990,106
|
|
20241007,131000,561183355,4000,4000,4000,4000,0
|
|
20241007,130900,561183355,4000,4000,4000,4000,0
|
|
20241007,130800,561183355,4000,4000,4000,4000,22
|
|
20241007,130700,561095355,4000,4000,4000,4000,22
|
|
20241007,130600,561007355,4000,4000,4000,4000,0
|
|
20241007,130500,561007355,4000,4000,4000,4000,0
|
|
20241007,130400,561007355,4000,3995,4000,3995,415
|
|
20241007,130300,559349425,3995,3995,3995,3995,0
|
|
20241007,130200,559349425,3995,3995,3995,3995,666
|
|
20241007,130100,556688755,3995,3995,3995,3995,100
|
|
20241007,130000,556289255,3995,3995,3995,3995,12
|
|
20241007,125900,556241315,3995,3995,3995,3995,0
|
|
20241007,125800,556241315,3995,3995,3995,3995,0
|
|
20241007,125700,556241315,3995,3995,3995,3995,300
|
|
20241007,125600,555042815,3995,3995,3995,3995,0
|
|
20241007,125500,555042815,3995,3995,3995,3995,0
|
|
20241007,125400,555042815,3995,3995,3995,3995,375
|
|
20241007,125300,553544690,3995,3995,3995,3995,319
|
|
20241007,125200,552270285,4000,4000,4000,4000,0
|
|
20241007,125100,552270285,4000,4000,4000,4000,0
|
|
20241007,125000,552270285,4000,4000,4000,4000,100
|
|
20241007,124900,551870285,3995,3995,3995,3995,0
|
|
20241007,124800,551870285,3995,3995,3995,3995,57
|
|
20241007,124700,551642570,3995,3995,3995,3995,0
|
|
20241007,124600,551642570,3995,3995,3995,3995,401
|
|
20241007,124500,550040575,3990,3990,3990,3990,1
|
|
20241007,124400,550036585,3995,3995,3995,3995,5
|
|
20241007,124300,550016610,3990,3990,3990,3990,0
|
|
20241007,124200,550016610,3990,3990,3990,3990,133
|
|
20241007,124100,549485940,3990,3990,3990,3990,165
|
|
20241007,124000,548827590,3990,3990,3990,3990,50
|
|
20241007,123900,548628090,3990,3990,3990,3990,0
|
|
20241007,123800,548628090,3990,3990,3990,3990,0
|
|
20241007,123700,548628090,3990,3990,3990,3990,76
|
|
20241007,123600,548324850,3990,3990,3990,3990,342
|
|
20241007,123500,546960270,3995,3995,3995,3995,0
|
|
20241007,123400,546960270,3995,3995,3995,3995,1
|
|
20241007,123300,546956275,3995,3995,3995,3995,0
|
|
20241007,123200,546956275,3995,3995,3995,3995,20
|
|
20241007,123100,546876375,3990,3990,3990,3990,0
|
|
20241007,123000,546876375,3990,3990,3990,3990,1
|
|
20241007,122900,546872385,3990,3990,3990,3990,18
|
|
20241007,122800,546800565,3990,3990,3990,3990,41
|
|
20241007,122700,546636975,3990,3990,3990,3990,100
|
|
20241007,122600,546237975,3985,3985,3985,3985,0
|
|
20241007,122500,546237975,3985,3985,3985,3985,0
|
|
20241007,122400,546237975,3985,3985,3985,3985,0
|
|
20241007,122300,546237975,3985,3985,3985,3985,100
|
|
20241007,122200,545839475,4000,4000,4000,4000,0
|
|
20241007,122100,545839475,4000,4000,4000,4000,0
|
|
20241007,122000,545839475,4000,4000,4000,4000,0
|
|
20241007,121900,545839475,4000,4000,4000,4000,0
|
|
20241007,121800,545839475,4000,4000,4000,4000,1
|
|
20241007,121700,545835475,3985,3985,3985,3985,0
|
|
20241007,121600,545835475,3985,3995,3995,3985,699
|
|
20241007,121500,543046795,4000,4000,4000,4000,500
|
|
20241007,121400,541046795,4000,4000,4000,4000,0
|
|
20241007,121300,541046795,4000,4000,4000,4000,0
|
|
20241007,121200,541046795,4000,4000,4000,4000,0
|
|
20241007,121100,541046795,4000,4000,4000,4000,0
|
|
20241007,121000,541046795,4000,4000,4000,4000,0
|
|
20241007,120900,541046795,4000,4000,4000,4000,100
|
|
20241007,120800,540646795,4000,4000,4000,4000,30
|
|
20241007,120700,540526795,4000,4000,4000,4000,11
|
|
20241007,120600,540482795,3990,3990,3990,3990,0
|
|
20241007,120500,540482795,3990,3995,3995,3990,30
|
|
20241007,120400,540363040,4000,4000,4000,4000,13
|
|
20241007,120300,540311040,4000,4000,4000,4000,0
|
|
20241007,120200,540311040,4000,4000,4000,4000,0
|
|
20241007,120100,540311040,4000,4000,4000,4000,1
|
|
20241007,120000,540307040,3990,3990,3990,3990,0
|
|
20241007,115900,540307040,3990,3990,3990,3990,0
|
|
20241007,115800,540307040,3990,3990,3990,3990,100
|
|
20241007,115700,539908040,3990,3990,3990,3990,2
|
|
20241007,115600,539900060,3990,3990,3990,3990,1
|
|
20241007,115500,539896070,4000,4000,4000,4000,0
|
|
20241007,115400,539896070,4000,4000,4000,4000,30
|
|
20241007,115300,539776070,4000,4000,4000,4000,0
|
|
20241007,115200,539776070,4000,4000,4000,4000,1
|
|
20241007,115100,539772070,3995,3995,3995,3995,2
|
|
20241007,115000,539764080,4000,4000,4000,4000,100
|
|
20241007,114900,539364080,4000,4000,4000,4000,0
|
|
20241007,114800,539364080,4000,4000,4000,4000,0
|
|
20241007,114700,539364080,4000,4000,4000,4000,0
|
|
20241007,114600,539364080,4000,4000,4000,4000,0
|
|
20241007,114500,539364080,4000,4000,4000,4000,0
|
|
20241007,114400,539364080,4000,4000,4000,4000,272
|
|
20241007,114300,538276080,4000,4000,4000,4000,728
|
|
20241007,114200,535364080,4000,3990,4000,3990,2
|
|
20241007,114100,535356090,3985,3985,3985,3985,0
|
|
20241007,114000,535356090,3985,3985,3985,3985,0
|
|
20241007,113900,535356090,3985,3985,3985,3985,0
|
|
20241007,113800,535356090,3985,3985,3985,3985,9
|
|
20241007,113700,535320225,3985,3985,3985,3985,106
|
|
20241007,113600,534897815,3990,3990,3990,3990,0
|
|
20241007,113500,534897815,3990,3990,3990,3990,135
|
|
20241007,113400,534359165,3985,3985,3985,3985,0
|
|
20241007,113300,534359165,3985,3985,3985,3985,0
|
|
20241007,113200,534359165,3985,3985,3985,3985,0
|
|
20241007,113100,534359165,3985,3985,3985,3985,17
|
|
20241007,113000,534291420,3985,3985,3985,3985,162
|
|
20241007,112900,533645850,3985,3985,3985,3985,0
|
|
20241007,112800,533645850,3985,3985,3985,3985,0
|
|
20241007,112700,533645850,3985,3990,3990,3985,497
|
|
20241007,112600,531664705,3990,3990,3990,3990,0
|
|
20241007,112500,531664705,3990,3990,3990,3990,922
|
|
20241007,112400,527985925,3990,3995,3995,3990,293
|
|
20241007,112300,526815950,3995,3995,3995,3995,7
|
|
20241007,112200,526787985,4000,4000,4000,4000,0
|
|
20241007,112100,526787985,4000,4000,4000,4000,0
|
|
20241007,112000,526787985,4000,4000,4000,4000,30
|
|
20241007,111900,526667985,4000,4000,4000,4000,250
|
|
20241007,111800,525667985,3990,3990,3990,3990,0
|
|
20241007,111700,525667985,3990,3990,3990,3990,1
|
|
20241007,111600,525663995,3990,3990,3990,3990,0
|
|
20241007,111500,525663995,3990,3990,3990,3990,0
|
|
20241007,111400,525663995,3990,3990,3990,3990,123
|
|
20241007,111300,525173225,4000,4000,4000,4000,5
|
|
20241007,111200,525153225,4000,4000,4000,4000,0
|
|
20241007,111100,525153225,4000,4000,4000,4000,20
|
|
20241007,111000,525073225,4000,4000,4000,4000,0
|
|
20241007,110900,525073225,4000,4000,4000,4000,0
|
|
20241007,110800,525073225,4000,4000,4000,4000,0
|
|
20241007,110700,525073225,4000,4000,4000,4000,2
|
|
20241007,110600,525065225,3990,3990,3990,3990,427
|
|
20241007,110500,523361495,3995,3995,3995,3995,2
|
|
20241007,110400,523353505,4000,4000,4000,4000,0
|
|
20241007,110300,523353505,4000,4000,4000,4000,332
|
|
20241007,110200,522025505,4000,4000,4000,4000,1
|
|
20241007,110100,522021505,4000,4000,4000,4000,1
|
|
20241007,110000,522017505,3990,4000,4000,3990,150
|
|
20241007,105900,521418505,4000,4000,4000,4000,0
|
|
20241007,105800,521418505,4000,4000,4000,4000,100
|
|
20241007,105700,521018505,4000,4000,4000,4000,0
|
|
20241007,105600,521018505,4000,4000,4000,4000,327
|
|
20241007,105500,519710505,4005,4000,4005,3990,462
|
|
20241007,105400,517863450,4005,4005,4005,4005,0
|
|
20241007,105300,517863450,4005,4005,4005,4005,0
|
|
20241007,105200,517863450,4005,4005,4005,4005,0
|
|
20241007,105100,517863450,4005,4005,4005,4005,0
|
|
20241007,105000,517863450,4005,4005,4005,4005,0
|
|
20241007,104900,517863450,4005,3995,4005,3995,19
|
|
20241007,104800,517787455,4000,3995,4000,3995,6
|
|
20241007,104700,517763480,3995,3995,3995,3995,1
|
|
20241007,104600,517759485,3990,3990,3990,3990,580
|
|
20241007,104500,515445285,3990,4000,4000,3990,1849
|
|
20241007,104400,508049615,4000,4000,4000,4000,102
|
|
20241007,104300,507641615,4000,4000,4000,4000,0
|
|
20241007,104200,507641615,4000,4000,4000,4000,563
|
|
20241007,104100,505389615,4005,4005,4005,4005,0
|
|
20241007,104000,505389615,4005,4005,4005,4005,1
|
|
20241007,103900,505385610,4005,4005,4005,4005,151
|
|
20241007,103800,504780855,4005,4005,4005,4005,1061
|
|
20241007,103700,500531550,4000,4005,4005,4000,451
|
|
20241007,103600,498725350,4005,3995,4005,3995,858
|
|
20241007,103500,495290640,3990,3990,3990,3990,100
|
|
20241007,103400,494891640,3990,3990,3990,3990,9
|
|
20241007,103300,494855730,3990,3990,3990,3990,0
|
|
20241007,103200,494855730,3990,3990,3990,3990,6
|
|
20241007,103100,494831790,3990,4000,4000,3990,3
|
|
20241007,103000,494819810,3995,3995,3995,3995,300
|
|
20241007,102900,493621310,3995,4000,4000,3990,684
|
|
20241007,102800,490889125,4000,4000,4000,4000,0
|
|
20241007,102700,490889125,4000,4000,4000,4000,0
|
|
20241007,102600,490889125,4000,4000,4000,4000,0
|
|
20241007,102500,490889125,4000,4010,4015,4000,3239
|
|
20241007,102400,477911245,4005,3985,4005,3985,1523
|
|
20241007,102300,471825690,3985,3975,3985,3975,2531
|
|
20241007,102200,461748355,3970,3970,3970,3970,364
|
|
20241007,102100,460303275,3970,3970,3970,3970,321
|
|
20241007,102000,459028905,3970,3970,3970,3970,0
|
|
20241007,101900,459028905,3970,3970,3975,3970,179
|
|
20241007,101800,458317650,3970,3970,3970,3970,20
|
|
20241007,101700,458238250,3975,3975,3975,3975,763
|
|
20241007,101600,455205325,3975,3975,3975,3975,0
|
|
20241007,101500,455205325,3975,3975,3975,3975,83
|
|
20241007,101400,454875400,3975,3970,3975,3970,509
|
|
20241007,101300,452853375,3970,3970,3970,3970,200
|
|
20241007,101200,452059375,3975,3975,3975,3975,1
|
|
20241007,101100,452055400,3975,3975,3975,3975,101
|
|
20241007,101000,451653925,3975,3975,3975,3975,0
|
|
20241007,100900,451653925,3975,3975,3975,3975,0
|
|
20241007,100800,451653925,3975,3980,3980,3975,372
|
|
20241007,100700,450173470,3980,3980,3985,3980,507
|
|
20241007,100600,448155605,3980,3980,3980,3980,0
|
|
20241007,100500,448155605,3980,3980,3980,3980,2
|
|
20241007,100400,448147645,3980,3980,3980,3980,251
|
|
20241007,100300,447148665,3975,3975,3975,3975,187
|
|
20241007,100200,446405340,3970,3970,3970,3970,200
|
|
20241007,100100,445611340,3970,3970,3970,3970,65
|
|
20241007,100000,445353290,3970,3970,3970,3970,0
|
|
20241007,095900,445353290,3970,3970,3970,3970,150
|
|
20241007,095800,444757790,3970,3970,3970,3970,6
|
|
20241007,095700,444733970,3965,3965,3965,3965,0
|
|
20241007,095600,444733970,3965,3965,3965,3965,0
|
|
20241007,095500,444733970,3965,3965,3965,3965,0
|
|
20241007,095400,444733970,3965,3965,3965,3965,395
|
|
20241007,095300,443167795,3970,3970,3970,3970,147
|
|
20241007,095200,442584205,3960,3965,3965,3960,1801
|
|
20241007,095100,435449685,3965,3965,3965,3965,0
|
|
20241007,095000,435449685,3965,3970,3970,3965,810
|
|
20241007,094900,432237555,3970,3970,3970,3970,10
|
|
20241007,094800,432197855,3960,3970,3970,3960,2449
|
|
20241007,094700,422492705,3970,3970,3970,3965,116
|
|
20241007,094600,422032220,3970,3970,3970,3970,2
|
|
20241007,094500,422024280,3965,3970,3970,3965,544
|
|
20241007,094400,419867300,3970,3975,3975,3965,1002
|
|
20241007,094300,415894355,3965,3970,3970,3965,98
|
|
20241007,094200,415505630,3965,3965,3965,3965,1275
|
|
20241007,094100,410450255,3965,3970,3970,3965,3693
|
|
20241007,094000,395794885,3970,3970,3970,3970,0
|
|
20241007,093900,395794885,3970,3970,3970,3970,382
|
|
20241007,093800,394278345,3970,3980,3980,3970,6229
|
|
20241007,093700,369548955,3980,3970,3980,3970,101
|
|
20241007,093600,369147975,3980,3975,3980,3975,92
|
|
20241007,093500,368782270,3980,3975,3980,3975,1416
|
|
20241007,093400,363147390,3980,3975,3980,3975,16
|
|
20241007,093300,363083785,3975,3970,3975,3970,1023
|
|
20241007,093200,359019265,3975,3975,3975,3975,896
|
|
20241007,093100,355457665,3970,3970,3975,3970,68
|
|
20241007,093000,355187700,3970,3970,3970,3970,36
|
|
20241007,092900,355044780,3970,3970,3970,3970,95
|
|
20241007,092800,354667630,3975,3970,3975,3970,289
|
|
20241007,092700,353518860,3970,3970,3970,3970,0
|
|
20241007,092600,353518860,3970,3970,3970,3970,415
|
|
20241007,092500,351871310,3970,3965,3970,3965,3
|
|
20241007,092400,351859410,3960,3960,3960,3960,1401
|
|
20241007,092300,346311450,3965,3965,3965,3965,13
|
|
20241007,092200,346259905,3965,3965,3965,3960,7
|
|
20241007,092100,346232155,3965,3965,3965,3960,1074
|
|
20241007,092000,341978205,3965,3970,3970,3965,507
|
|
20241007,091900,339967850,3970,3975,3975,3970,503
|
|
20241007,091800,337970935,3975,3965,3975,3965,759
|
|
20241007,091700,334958590,3965,3965,3965,3965,678
|
|
20241007,091600,332270320,3965,3960,3965,3955,607
|
|
20241007,091500,329864580,3960,3965,3965,3955,2084
|
|
20241007,091400,321615530,3965,3965,3965,3965,100
|
|
20241007,091300,321219030,3970,3960,3970,3960,1136
|
|
20241007,091200,316713715,3965,3960,3965,3960,9
|
|
20241007,091100,316678070,3965,3970,3970,3965,383
|
|
20241007,091000,315158825,3970,3960,3970,3960,627
|
|
20241007,090900,312671280,3960,3965,3965,3955,3047
|
|
20241007,090800,300615190,3970,3960,3970,3960,79
|
|
20241007,090700,300302275,3960,3960,3970,3960,3207
|
|
20241007,090600,287595200,3960,3970,3970,3960,151
|
|
20241007,090500,286996230,3960,3970,3970,3960,3500
|
|
20241007,090400,273116515,3970,3975,3975,3970,446
|
|
20241007,090300,271345845,3980,3970,3985,3965,2888
|
|
20241007,090200,259883780,3970,3955,3970,3955,2980
|
|
20241007,090100,248082650,3955,4000,4000,3950,27194
|
|
20241007,090000,140257630,3990,4000,4030,3990,34958
|