687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202400,216173770,4290,4290,4290,4290,2392
|
|
20241007,202300,216173770,4290,4290,4290,4290,0
|
|
20241007,202200,216173770,4290,4290,4290,4290,0
|
|
20241007,202100,216173770,4290,4290,4290,4290,0
|
|
20241007,202000,216173770,4290,4290,4290,4290,0
|
|
20241007,201900,216173770,4290,4290,4290,4290,0
|
|
20241007,201800,216173770,4290,4290,4290,4290,0
|
|
20241007,201700,216173770,4290,4290,4290,4290,0
|
|
20241007,201600,216173770,4290,4290,4290,4290,0
|
|
20241007,201500,216173770,4290,4290,4290,4290,0
|
|
20241007,201400,216173770,4290,4290,4290,4290,0
|
|
20241007,201300,216173770,4290,4290,4290,4290,0
|
|
20241007,201200,216173770,4290,4290,4290,4290,0
|
|
20241007,201100,216173770,4290,4290,4290,4290,0
|
|
20241007,201000,216173770,4290,4290,4290,4290,0
|
|
20241007,200900,216173770,4290,4290,4290,4290,0
|
|
20241007,200800,216173770,4290,4290,4290,4290,0
|
|
20241007,200700,216173770,4290,4290,4290,4290,0
|
|
20241007,200600,216173770,4290,4290,4290,4290,0
|
|
20241007,200500,216173770,4290,4290,4290,4290,0
|
|
20241007,200400,216173770,4290,4290,4290,4290,0
|
|
20241007,200300,216173770,4290,4290,4290,4290,0
|
|
20241007,200200,216173770,4290,4290,4290,4290,0
|
|
20241007,200100,216173770,4290,4290,4290,4290,0
|
|
20241007,200000,216173770,4290,4290,4290,4290,0
|
|
20241007,195900,216173770,4290,4290,4290,4290,0
|
|
20241007,195800,216173770,4290,4290,4290,4290,0
|
|
20241007,195700,216173770,4290,4290,4290,4290,0
|
|
20241007,195600,216173770,4290,4290,4290,4290,0
|
|
20241007,195500,216173770,4290,4290,4290,4290,0
|
|
20241007,195400,216173770,4290,4290,4290,4290,2392
|
|
20241007,195300,216173770,4290,4290,4290,4290,0
|
|
20241007,195200,216173770,4290,4290,4290,4290,0
|
|
20241007,195100,216173770,4290,4290,4290,4290,0
|
|
20241007,195000,216173770,4290,4290,4290,4290,0
|
|
20241007,194900,216173770,4290,4290,4290,4290,0
|
|
20241007,194800,216173770,4290,4290,4290,4290,0
|
|
20241007,194700,216173770,4290,4290,4290,4290,0
|
|
20241007,194600,216173770,4290,4290,4290,4290,0
|
|
20241007,194500,216173770,4290,4290,4290,4290,0
|
|
20241007,194400,216173770,4290,4290,4290,4290,0
|
|
20241007,194300,216173770,4290,4290,4290,4290,0
|
|
20241007,194200,216173770,4290,4290,4290,4290,0
|
|
20241007,194100,216173770,4290,4290,4290,4290,0
|
|
20241007,194000,216173770,4290,4290,4290,4290,0
|
|
20241007,193900,216173770,4290,4290,4290,4290,0
|
|
20241007,193800,216173770,4290,4290,4290,4290,0
|
|
20241007,193700,216173770,4290,4290,4290,4290,0
|
|
20241007,193600,216173770,4290,4290,4290,4290,0
|
|
20241007,193500,216173770,4290,4290,4290,4290,0
|
|
20241007,193400,216173770,4290,4290,4290,4290,0
|
|
20241007,193300,216173770,4290,4290,4290,4290,0
|
|
20241007,193200,216173770,4290,4290,4290,4290,0
|
|
20241007,193100,216173770,4290,4290,4290,4290,0
|
|
20241007,193000,216173770,4290,4290,4290,4290,0
|
|
20241007,192900,216173770,4290,4290,4290,4290,0
|
|
20241007,192800,216173770,4290,4290,4290,4290,0
|
|
20241007,192700,216173770,4290,4290,4290,4290,0
|
|
20241007,192600,216173770,4290,4290,4290,4290,0
|
|
20241007,192500,216173770,4290,4290,4290,4290,0
|
|
20241007,192400,216173770,4290,4290,4290,4290,2392
|
|
20241007,192300,216173770,4290,4290,4290,4290,0
|
|
20241007,192200,216173770,4290,4290,4290,4290,0
|
|
20241007,192100,216173770,4290,4290,4290,4290,0
|
|
20241007,192000,216173770,4290,4290,4290,4290,0
|
|
20241007,191900,216173770,4290,4290,4290,4290,0
|
|
20241007,191800,216173770,4290,4290,4290,4290,0
|
|
20241007,191700,216173770,4290,4290,4290,4290,0
|
|
20241007,191600,216173770,4290,4290,4290,4290,0
|
|
20241007,191500,216173770,4290,4290,4290,4290,0
|
|
20241007,191400,216173770,4290,4290,4290,4290,0
|
|
20241007,191300,216173770,4290,4290,4290,4290,0
|
|
20241007,191200,216173770,4290,4290,4290,4290,0
|
|
20241007,191100,216173770,4290,4290,4290,4290,0
|
|
20241007,191000,216173770,4290,4290,4290,4290,0
|
|
20241007,190900,216173770,4290,4290,4290,4290,0
|
|
20241007,190800,216173770,4290,4290,4290,4290,0
|
|
20241007,190700,216173770,4290,4290,4290,4290,0
|
|
20241007,190600,216173770,4290,4290,4290,4290,0
|
|
20241007,190500,216173770,4290,4290,4290,4290,0
|
|
20241007,190400,216173770,4290,4290,4290,4290,0
|
|
20241007,190300,216173770,4290,4290,4290,4290,0
|
|
20241007,190200,216173770,4290,4290,4290,4290,0
|
|
20241007,190100,216173770,4290,4290,4290,4290,0
|
|
20241007,190000,216173770,4290,4290,4290,4290,0
|
|
20241007,185900,216173770,4290,4290,4290,4290,0
|
|
20241007,185800,216173770,4290,4290,4290,4290,0
|
|
20241007,185700,216173770,4290,4290,4290,4290,0
|
|
20241007,185600,216173770,4290,4290,4290,4290,0
|
|
20241007,185500,216173770,4290,4290,4290,4290,0
|
|
20241007,185400,216173770,4290,4290,4290,4290,2392
|
|
20241007,185300,216173770,4290,4290,4290,4290,0
|
|
20241007,185200,216173770,4290,4290,4290,4290,0
|
|
20241007,185100,216173770,4290,4290,4290,4290,0
|
|
20241007,185000,216173770,4290,4290,4290,4290,0
|
|
20241007,184900,216173770,4290,4290,4290,4290,0
|
|
20241007,184800,216173770,4290,4290,4290,4290,0
|
|
20241007,184700,216173770,4290,4290,4290,4290,0
|
|
20241007,184600,216173770,4290,4290,4290,4290,0
|
|
20241007,184500,216173770,4290,4290,4290,4290,0
|
|
20241007,184400,216173770,4290,4290,4290,4290,0
|
|
20241007,184300,216173770,4290,4290,4290,4290,0
|
|
20241007,184200,216173770,4290,4290,4290,4290,0
|
|
20241007,184100,216173770,4290,4290,4290,4290,0
|
|
20241007,184000,216173770,4290,4290,4290,4290,0
|
|
20241007,183900,216173770,4290,4290,4290,4290,0
|
|
20241007,183800,216173770,4290,4290,4290,4290,0
|
|
20241007,183700,216173770,4290,4290,4290,4290,0
|
|
20241007,183600,216173770,4290,4290,4290,4290,0
|
|
20241007,183500,216173770,4290,4290,4290,4290,0
|
|
20241007,183400,216173770,4290,4290,4290,4290,0
|
|
20241007,183300,216173770,4290,4290,4290,4290,0
|
|
20241007,183200,216173770,4290,4290,4290,4290,0
|
|
20241007,183100,216173770,4290,4290,4290,4290,0
|
|
20241007,183000,216173770,4290,4290,4290,4290,0
|
|
20241007,182900,216173770,4290,4290,4290,4290,0
|
|
20241007,182800,216173770,4290,4290,4290,4290,0
|
|
20241007,182700,216173770,4290,4290,4290,4290,0
|
|
20241007,182600,216173770,4290,4290,4290,4290,0
|
|
20241007,182500,216173770,4290,4290,4290,4290,0
|
|
20241007,182400,216173770,4290,4290,4290,4290,2392
|
|
20241007,182300,216173770,4290,4290,4290,4290,0
|
|
20241007,182200,216173770,4290,4290,4290,4290,0
|
|
20241007,182100,216173770,4290,4290,4290,4290,0
|
|
20241007,182000,216173770,4290,4290,4290,4290,0
|
|
20241007,181900,216173770,4290,4290,4290,4290,0
|
|
20241007,181800,216173770,4290,4290,4290,4290,0
|
|
20241007,181700,216173770,4290,4290,4290,4290,0
|
|
20241007,181600,216173770,4290,4290,4290,4290,0
|
|
20241007,181500,216173770,4290,4290,4290,4290,0
|
|
20241007,181400,216173770,4290,4290,4290,4290,0
|
|
20241007,181300,216173770,4290,4290,4290,4290,0
|
|
20241007,181200,216173770,4290,4290,4290,4290,0
|
|
20241007,181100,216173770,4290,4290,4290,4290,0
|
|
20241007,181000,216173770,4290,4290,4290,4290,0
|
|
20241007,180900,216173770,4290,4290,4290,4290,0
|
|
20241007,180800,216173770,4290,4290,4290,4290,0
|
|
20241007,180700,216173770,4290,4290,4290,4290,0
|
|
20241007,180600,216173770,4290,4290,4290,4290,0
|
|
20241007,180500,216173770,4290,4290,4290,4290,0
|
|
20241007,180400,216173770,4290,4290,4290,4290,0
|
|
20241007,180300,216173770,4290,4290,4290,4290,0
|
|
20241007,180200,216173770,4290,4290,4290,4290,0
|
|
20241007,180100,216173770,4290,4290,4290,4290,0
|
|
20241007,180000,216173770,4290,4290,4290,4290,0
|
|
20241007,175900,216173770,4290,4290,4290,4290,0
|
|
20241007,175800,216173770,4290,4290,4290,4290,0
|
|
20241007,175700,216173770,4290,4290,4290,4290,0
|
|
20241007,175600,216173770,4290,4290,4290,4290,0
|
|
20241007,175500,216173770,4290,4290,4290,4290,0
|
|
20241007,175400,216173770,4290,4290,4290,4290,2392
|
|
20241007,175300,216173770,4290,4290,4290,4290,0
|
|
20241007,175200,216173770,4290,4290,4290,4290,0
|
|
20241007,175100,216173770,4290,4290,4290,4290,0
|
|
20241007,175000,216173770,4290,4290,4290,4290,0
|
|
20241007,174900,216173770,4290,4290,4290,4290,0
|
|
20241007,174800,216173770,4290,4290,4290,4290,0
|
|
20241007,174700,216173770,4290,4290,4290,4290,0
|
|
20241007,174600,216173770,4290,4290,4290,4290,0
|
|
20241007,174500,216173770,4290,4290,4290,4290,0
|
|
20241007,174400,216173770,4290,4290,4290,4290,0
|
|
20241007,174300,216173770,4290,4290,4290,4290,0
|
|
20241007,174200,216173770,4290,4290,4290,4290,0
|
|
20241007,174100,216173770,4290,4290,4290,4290,0
|
|
20241007,174000,216173770,4290,4290,4290,4290,0
|
|
20241007,173900,216173770,4290,4290,4290,4290,0
|
|
20241007,173800,216173770,4290,4290,4290,4290,0
|
|
20241007,173700,216173770,4290,4290,4290,4290,0
|
|
20241007,173600,216173770,4290,4290,4290,4290,0
|
|
20241007,173500,216173770,4290,4290,4290,4290,0
|
|
20241007,173400,216173770,4290,4290,4290,4290,0
|
|
20241007,173300,216173770,4290,4290,4290,4290,0
|
|
20241007,173200,216173770,4290,4290,4290,4290,0
|
|
20241007,173100,216173770,4290,4290,4290,4290,0
|
|
20241007,173000,216173770,4290,4290,4290,4290,0
|
|
20241007,172900,216173770,4290,4290,4290,4290,0
|
|
20241007,172800,216173770,4290,4290,4290,4290,0
|
|
20241007,172700,216173770,4290,4290,4290,4290,0
|
|
20241007,172600,216173770,4290,4290,4290,4290,0
|
|
20241007,172500,216173770,4290,4290,4290,4290,0
|
|
20241007,172400,216173770,4290,4290,4290,4290,2392
|
|
20241007,172300,216173770,4290,4290,4290,4290,0
|
|
20241007,172200,216173770,4290,4290,4290,4290,0
|
|
20241007,172100,216173770,4290,4290,4290,4290,0
|
|
20241007,172000,216173770,4290,4290,4290,4290,0
|
|
20241007,171900,216173770,4290,4290,4290,4290,0
|
|
20241007,171800,216173770,4290,4290,4290,4290,0
|
|
20241007,171700,216173770,4290,4290,4290,4290,0
|
|
20241007,171600,216173770,4290,4290,4290,4290,0
|
|
20241007,171500,216173770,4290,4290,4290,4290,0
|
|
20241007,171400,216173770,4290,4290,4290,4290,0
|
|
20241007,171300,216173770,4290,4290,4290,4290,0
|
|
20241007,171200,216173770,4290,4290,4290,4290,0
|
|
20241007,171100,216173770,4290,4290,4290,4290,0
|
|
20241007,171000,216173770,4290,4290,4290,4290,0
|
|
20241007,170900,216173770,4290,4290,4290,4290,0
|
|
20241007,170800,216173770,4290,4290,4290,4290,0
|
|
20241007,170700,216173770,4290,4290,4290,4290,0
|
|
20241007,170600,216173770,4290,4290,4290,4290,0
|
|
20241007,170500,216173770,4290,4290,4290,4290,0
|
|
20241007,170400,216173770,4290,4290,4290,4290,0
|
|
20241007,170300,216173770,4290,4290,4290,4290,0
|
|
20241007,170200,216173770,4290,4290,4290,4290,0
|
|
20241007,170100,216173770,4290,4290,4290,4290,0
|
|
20241007,170000,216173770,4290,4290,4290,4290,0
|
|
20241007,165900,216173770,4290,4290,4290,4290,0
|
|
20241007,165800,216173770,4290,4290,4290,4290,0
|
|
20241007,165700,216173770,4290,4290,4290,4290,0
|
|
20241007,165600,216173770,4290,4290,4290,4290,0
|
|
20241007,165500,216173770,4290,4290,4290,4290,0
|
|
20241007,165400,216173770,4290,4290,4290,4290,2392
|
|
20241007,165300,216173770,4290,4290,4290,4290,0
|
|
20241007,165200,216173770,4290,4290,4290,4290,0
|
|
20241007,165100,216173770,4290,4290,4290,4290,0
|
|
20241007,165000,216173770,4290,4290,4290,4290,0
|
|
20241007,164900,216173770,4290,4290,4290,4290,0
|
|
20241007,164800,216173770,4290,4290,4290,4290,0
|
|
20241007,164700,216173770,4290,4290,4290,4290,0
|
|
20241007,164600,216173770,4290,4290,4290,4290,0
|
|
20241007,164500,216173770,4290,4290,4290,4290,0
|
|
20241007,164400,216173770,4290,4290,4290,4290,0
|
|
20241007,164300,216173770,4290,4290,4290,4290,0
|
|
20241007,164200,216173770,4290,4290,4290,4290,0
|
|
20241007,164100,216173770,4290,4290,4290,4290,0
|
|
20241007,164000,216173770,4290,4290,4290,4290,0
|
|
20241007,163900,216173770,4290,4290,4290,4290,0
|
|
20241007,163800,216173770,4290,4290,4290,4290,0
|
|
20241007,163700,216173770,4290,4290,4290,4290,0
|
|
20241007,163600,216173770,4290,4290,4290,4290,0
|
|
20241007,163500,216173770,4290,4290,4290,4290,0
|
|
20241007,163400,216173770,4290,4290,4290,4290,0
|
|
20241007,163300,216173770,4290,4290,4290,4290,0
|
|
20241007,163200,216173770,4290,4290,4290,4290,0
|
|
20241007,163100,216173770,4290,4290,4290,4290,0
|
|
20241007,163000,216173770,4290,4290,4290,4290,0
|
|
20241007,162900,216173770,4290,4290,4290,4290,0
|
|
20241007,162800,216173770,4290,4290,4290,4290,0
|
|
20241007,162700,216173770,4290,4290,4290,4290,0
|
|
20241007,162600,216173770,4290,4290,4290,4290,0
|
|
20241007,162500,216173770,4290,4290,4290,4290,0
|
|
20241007,162400,216173770,4290,4290,4290,4290,2392
|
|
20241007,162300,216173770,4290,4290,4290,4290,0
|
|
20241007,162200,216173770,4290,4290,4290,4290,0
|
|
20241007,162100,216173770,4290,4290,4290,4290,0
|
|
20241007,162000,216173770,4290,4290,4290,4290,0
|
|
20241007,161900,216173770,4290,4290,4290,4290,0
|
|
20241007,161800,216173770,4290,4290,4290,4290,0
|
|
20241007,161700,216173770,4290,4290,4290,4290,0
|
|
20241007,161600,216173770,4290,4290,4290,4290,0
|
|
20241007,161500,216173770,4290,4290,4290,4290,0
|
|
20241007,161400,216173770,4290,4290,4290,4290,0
|
|
20241007,161300,216173770,4290,4290,4290,4290,0
|
|
20241007,161200,216173770,4290,4290,4290,4290,0
|
|
20241007,161100,216173770,4290,4290,4290,4290,0
|
|
20241007,161000,216173770,4290,4290,4290,4290,0
|
|
20241007,160900,216173770,4290,4290,4290,4290,0
|
|
20241007,160800,216173770,4290,4290,4290,4290,0
|
|
20241007,160700,216173770,4290,4290,4290,4290,0
|
|
20241007,160600,216173770,4290,4290,4290,4290,0
|
|
20241007,160500,216173770,4290,4290,4290,4290,0
|
|
20241007,160400,216173770,4290,4290,4290,4290,0
|
|
20241007,160300,216173770,4290,4290,4290,4290,0
|
|
20241007,160200,216173770,4290,4290,4290,4290,0
|
|
20241007,160100,216173770,4290,4290,4290,4290,0
|
|
20241007,160000,216173770,4290,4290,4290,4290,0
|
|
20241007,155900,216173770,4290,4290,4290,4290,0
|
|
20241007,155800,216173770,4290,4290,4290,4290,0
|
|
20241007,155700,216173770,4290,4290,4290,4290,0
|
|
20241007,155600,216173770,4290,4290,4290,4290,0
|
|
20241007,155500,216173770,4290,4290,4290,4290,0
|
|
20241007,155400,216173770,4290,4290,4290,4290,2392
|
|
20241007,155300,216173770,4290,4290,4290,4290,0
|
|
20241007,155200,216173770,4290,4290,4290,4290,0
|
|
20241007,155100,216173770,4290,4290,4290,4290,0
|
|
20241007,155000,216173770,4290,4290,4290,4290,0
|
|
20241007,154900,216173770,4290,4290,4290,4290,0
|
|
20241007,154800,216173770,4290,4290,4290,4290,0
|
|
20241007,154700,216173770,4290,4290,4290,4290,0
|
|
20241007,154600,216173770,4290,4290,4290,4290,0
|
|
20241007,154500,216173770,4290,4290,4290,4290,0
|
|
20241007,154400,216173770,4290,4290,4290,4290,0
|
|
20241007,154300,216173770,4290,4290,4290,4290,0
|
|
20241007,154200,216173770,4290,4290,4290,4290,0
|
|
20241007,154100,216173770,4290,4290,4290,4290,0
|
|
20241007,154000,216173770,4290,4290,4290,4290,0
|
|
20241007,153900,216173770,4290,4290,4290,4290,0
|
|
20241007,153800,216173770,4290,4290,4290,4290,0
|
|
20241007,153700,216173770,4290,4290,4290,4290,0
|
|
20241007,153600,216173770,4290,4290,4290,4290,0
|
|
20241007,153500,216173770,4290,4290,4290,4290,0
|
|
20241007,153400,216173770,4290,4290,4290,4290,0
|
|
20241007,153300,216173770,4290,4290,4290,4290,0
|
|
20241007,153200,216173770,4290,4290,4290,4290,0
|
|
20241007,153100,216173770,4290,4290,4290,4290,0
|
|
20241007,153000,216173770,4290,4290,4290,4290,2392
|
|
20241007,152900,205912090,4300,4300,4300,4300,0
|
|
20241007,152800,205912090,4300,4300,4300,4300,0
|
|
20241007,152700,205912090,4300,4300,4300,4300,0
|
|
20241007,152600,205912090,4300,4300,4300,4300,0
|
|
20241007,152500,205912090,4300,4300,4300,4300,0
|
|
20241007,152400,205912090,4300,4300,4300,4300,0
|
|
20241007,152300,205912090,4300,4300,4300,4300,0
|
|
20241007,152200,205912090,4300,4300,4300,4300,0
|
|
20241007,152100,205912090,4300,4300,4300,4300,0
|
|
20241007,152000,205912090,4300,4300,4300,4300,0
|
|
20241007,151900,205912090,4300,4285,4300,4285,146
|
|
20241007,151800,205285840,4295,4290,4295,4290,502
|
|
20241007,151700,203132250,4300,4300,4300,4300,856
|
|
20241007,151600,199451450,4300,4300,4300,4300,144
|
|
20241007,151500,198832250,4290,4290,4290,4290,87
|
|
20241007,151400,198459020,4290,4290,4290,4290,1400
|
|
20241007,151300,192453020,4300,4300,4300,4300,43
|
|
20241007,151200,192268120,4300,4300,4300,4300,190
|
|
20241007,151100,191451120,4300,4300,4300,4300,39
|
|
20241007,151000,191283420,4300,4300,4300,4300,12
|
|
20241007,150900,191231820,4300,4300,4300,4300,28
|
|
20241007,150800,191111420,4300,4300,4300,4300,4
|
|
20241007,150700,191094220,4300,4300,4300,4300,0
|
|
20241007,150600,191094220,4300,4300,4300,4300,10
|
|
20241007,150500,191051220,4300,4300,4300,4290,462
|
|
20241007,150400,189066910,4300,4300,4300,4300,0
|
|
20241007,150300,189066910,4300,4300,4300,4300,0
|
|
20241007,150200,189066910,4300,4300,4300,4300,7
|
|
20241007,150100,189036810,4300,4300,4300,4300,2
|
|
20241007,150000,189028210,4300,4290,4300,4290,5
|
|
20241007,145900,189006730,4290,4290,4290,4290,0
|
|
20241007,145800,189006730,4290,4290,4290,4290,0
|
|
20241007,145700,189006730,4290,4300,4300,4290,16
|
|
20241007,145600,188938030,4300,4300,4300,4300,0
|
|
20241007,145500,188938030,4300,4300,4300,4300,50
|
|
20241007,145400,188723030,4290,4290,4290,4290,0
|
|
20241007,145300,188723030,4290,4290,4290,4290,0
|
|
20241007,145200,188723030,4290,4290,4290,4290,0
|
|
20241007,145100,188723030,4290,4290,4290,4290,1
|
|
20241007,145000,188718740,4300,4295,4300,4295,101
|
|
20241007,144900,188284940,4290,4290,4290,4290,0
|
|
20241007,144800,188284940,4290,4290,4290,4290,267
|
|
20241007,144700,187139510,4290,4290,4290,4290,12
|
|
20241007,144600,187088030,4300,4300,4300,4300,6
|
|
20241007,144500,187062230,4300,4300,4300,4300,15
|
|
20241007,144400,186997730,4300,4300,4300,4300,6
|
|
20241007,144300,186971930,4300,4300,4300,4300,3
|
|
20241007,144200,186959030,4300,4300,4300,4300,0
|
|
20241007,144100,186959030,4300,4300,4300,4300,2
|
|
20241007,144000,186950430,4295,4295,4295,4295,1
|
|
20241007,143900,186946135,4295,4295,4295,4295,1
|
|
20241007,143800,186941840,4290,4295,4295,4290,81
|
|
20241007,143700,186594330,4295,4295,4295,4295,0
|
|
20241007,143600,186594330,4295,4295,4295,4295,103
|
|
20241007,143500,186151945,4295,4295,4305,4295,57
|
|
20241007,143400,185907105,4295,4295,4295,4295,0
|
|
20241007,143300,185907105,4295,4290,4295,4290,105
|
|
20241007,143200,185456145,4295,4295,4295,4295,700
|
|
20241007,143100,182449645,4295,4295,4295,4295,0
|
|
20241007,143000,182449645,4295,4300,4300,4295,117
|
|
20241007,142900,181946550,4300,4300,4300,4300,1
|
|
20241007,142800,181942250,4295,4295,4295,4295,200
|
|
20241007,142700,181083250,4295,4300,4300,4295,120
|
|
20241007,142600,180567840,4295,4295,4295,4295,12
|
|
20241007,142500,180516300,4300,4300,4300,4300,0
|
|
20241007,142400,180516300,4300,4300,4300,4300,23
|
|
20241007,142300,180417400,4300,4295,4300,4295,404
|
|
20241007,142200,178681195,4295,4295,4295,4295,3
|
|
20241007,142100,178668310,4295,4295,4295,4295,2
|
|
20241007,142000,178659720,4295,4295,4295,4295,0
|
|
20241007,141900,178659720,4295,4295,4295,4295,154
|
|
20241007,141800,177998290,4295,4295,4295,4295,0
|
|
20241007,141700,177998290,4295,4295,4295,4295,0
|
|
20241007,141600,177998290,4295,4295,4295,4295,1
|
|
20241007,141500,177993995,4295,4290,4295,4290,310
|
|
20241007,141400,176662645,4290,4295,4295,4290,4
|
|
20241007,141300,176645470,4295,4295,4295,4295,0
|
|
20241007,141200,176645470,4295,4295,4295,4290,12
|
|
20241007,141100,176593960,4295,4295,4295,4295,2
|
|
20241007,141000,176585370,4295,4295,4295,4295,0
|
|
20241007,140900,176585370,4295,4295,4295,4295,61
|
|
20241007,140800,176323375,4295,4295,4295,4295,0
|
|
20241007,140700,176323375,4295,4295,4295,4295,50
|
|
20241007,140600,176108625,4300,4300,4300,4300,0
|
|
20241007,140500,176108625,4300,4300,4300,4300,0
|
|
20241007,140400,176108625,4300,4300,4300,4300,0
|
|
20241007,140300,176108625,4300,4300,4300,4300,0
|
|
20241007,140200,176108625,4300,4300,4300,4300,0
|
|
20241007,140100,176108625,4300,4300,4300,4300,0
|
|
20241007,140000,176108625,4300,4300,4300,4300,0
|
|
20241007,135900,176108625,4300,4300,4300,4300,0
|
|
20241007,135800,176108625,4300,4300,4300,4300,0
|
|
20241007,135700,176108625,4300,4300,4300,4300,0
|
|
20241007,135600,176108625,4300,4300,4300,4300,0
|
|
20241007,135500,176108625,4300,4300,4300,4300,0
|
|
20241007,135400,176108625,4300,4300,4300,4300,0
|
|
20241007,135300,176108625,4300,4300,4300,4300,178
|
|
20241007,135200,175343225,4300,4300,4300,4300,3
|
|
20241007,135100,175330325,4300,4300,4300,4300,52
|
|
20241007,135000,175106725,4300,4300,4300,4300,10
|
|
20241007,134900,175063725,4300,4300,4300,4300,1
|
|
20241007,134800,175059425,4290,4300,4300,4290,92
|
|
20241007,134700,174664655,4300,4300,4300,4300,1
|
|
20241007,134600,174660355,4290,4290,4290,4290,0
|
|
20241007,134500,174660355,4290,4290,4290,4290,0
|
|
20241007,134400,174660355,4290,4290,4290,4290,1
|
|
20241007,134300,174656065,4300,4295,4300,4295,269
|
|
20241007,134200,173499370,4300,4300,4300,4300,22
|
|
20241007,134100,173404770,4290,4295,4295,4290,10
|
|
20241007,134000,173361845,4295,4295,4295,4295,0
|
|
20241007,133900,173361845,4295,4300,4300,4290,261
|
|
20241007,133800,172240150,4300,4300,4300,4300,100
|
|
20241007,133700,171810150,4300,4295,4300,4295,39
|
|
20241007,133600,171642640,4295,4295,4295,4295,153
|
|
20241007,133500,170985505,4300,4300,4300,4300,3
|
|
20241007,133400,170972605,4300,4300,4300,4300,1
|
|
20241007,133300,170968305,4280,4280,4280,4280,0
|
|
20241007,133200,170968305,4280,4280,4280,4280,380
|
|
20241007,133100,169341905,4285,4295,4295,4285,530
|
|
20241007,133000,167069575,4295,4290,4295,4290,19
|
|
20241007,132900,166988030,4290,4290,4290,4290,411
|
|
20241007,132800,165224840,4285,4280,4285,4280,2070
|
|
20241007,132700,156359740,4275,4275,4275,4275,0
|
|
20241007,132600,156359740,4275,4275,4275,4275,0
|
|
20241007,132500,156359740,4275,4275,4275,4275,0
|
|
20241007,132400,156359740,4275,4275,4275,4275,486
|
|
20241007,132300,154282090,4265,4265,4265,4265,0
|
|
20241007,132200,154282090,4265,4265,4265,4265,0
|
|
20241007,132100,154282090,4265,4265,4265,4265,239
|
|
20241007,132000,153262755,4275,4275,4275,4275,10
|
|
20241007,131900,153220005,4265,4265,4265,4265,0
|
|
20241007,131800,153220005,4265,4265,4265,4265,3
|
|
20241007,131700,153207210,4265,4270,4270,4265,45
|
|
20241007,131600,153015120,4275,4275,4275,4275,0
|
|
20241007,131500,153015120,4275,4275,4275,4275,10
|
|
20241007,131400,152972370,4275,4275,4275,4275,5
|
|
20241007,131300,152950995,4275,4275,4275,4275,3
|
|
20241007,131200,152938170,4275,4275,4275,4275,0
|
|
20241007,131100,152938170,4275,4275,4275,4275,0
|
|
20241007,131000,152938170,4275,4275,4275,4275,1
|
|
20241007,130900,152933895,4275,4270,4275,4270,1500
|
|
20241007,130800,146522060,4240,4240,4240,4240,0
|
|
20241007,130700,146522060,4240,4255,4255,4240,300
|
|
20241007,130600,145247390,4250,4250,4250,4250,0
|
|
20241007,130500,145247390,4250,4250,4250,4250,0
|
|
20241007,130400,145247390,4250,4250,4250,4250,98
|
|
20241007,130300,144830890,4255,4255,4255,4255,2
|
|
20241007,130200,144822380,4265,4265,4265,4265,0
|
|
20241007,130100,144822380,4265,4255,4265,4255,385
|
|
20241007,130000,143184195,4255,4255,4255,4255,100
|
|
20241007,125900,142758695,4270,4270,4270,4270,1
|
|
20241007,125800,142754425,4255,4255,4255,4255,0
|
|
20241007,125700,142754425,4255,4260,4260,4255,300
|
|
20241007,125600,141476890,4270,4270,4270,4260,31
|
|
20241007,125500,141344570,4260,4260,4260,4260,0
|
|
20241007,125400,141344570,4260,4260,4260,4260,0
|
|
20241007,125300,141344570,4260,4260,4260,4260,0
|
|
20241007,125200,141344570,4260,4260,4260,4260,0
|
|
20241007,125100,141344570,4260,4260,4260,4260,0
|
|
20241007,125000,141344570,4260,4260,4260,4260,0
|
|
20241007,124900,141344570,4260,4260,4260,4260,0
|
|
20241007,124800,141344570,4260,4260,4260,4260,0
|
|
20241007,124700,141344570,4260,4260,4260,4260,0
|
|
20241007,124600,141344570,4260,4260,4260,4260,0
|
|
20241007,124500,141344570,4260,4260,4260,4260,0
|
|
20241007,124400,141344570,4260,4260,4260,4260,0
|
|
20241007,124300,141344570,4260,4260,4260,4260,0
|
|
20241007,124200,141344570,4260,4260,4260,4260,0
|
|
20241007,124100,141344570,4260,4260,4260,4260,205
|
|
20241007,124000,140471270,4260,4260,4260,4260,0
|
|
20241007,123900,140471270,4260,4260,4260,4260,135
|
|
20241007,123800,139896170,4260,4260,4260,4260,292
|
|
20241007,123700,138652250,4260,4260,4260,4260,0
|
|
20241007,123600,138652250,4260,4260,4260,4260,0
|
|
20241007,123500,138652250,4260,4260,4260,4260,0
|
|
20241007,123400,138652250,4260,4260,4260,4260,98
|
|
20241007,123300,138234770,4260,4260,4260,4260,0
|
|
20241007,123200,138234770,4260,4260,4260,4260,0
|
|
20241007,123100,138234770,4260,4260,4260,4260,0
|
|
20241007,123000,138234770,4260,4260,4260,4260,0
|
|
20241007,122900,138234770,4260,4260,4260,4260,50
|
|
20241007,122800,138021770,4265,4265,4265,4265,0
|
|
20241007,122700,138021770,4265,4265,4265,4265,0
|
|
20241007,122600,138021770,4265,4265,4265,4265,0
|
|
20241007,122500,138021770,4265,4270,4270,4265,21
|
|
20241007,122400,137932120,4265,4265,4265,4265,5
|
|
20241007,122300,137910795,4265,4265,4265,4265,1
|
|
20241007,122200,137906530,4265,4265,4265,4265,0
|
|
20241007,122100,137906530,4265,4265,4265,4265,0
|
|
20241007,122000,137906530,4265,4265,4265,4265,0
|
|
20241007,121900,137906530,4265,4265,4265,4265,0
|
|
20241007,121800,137906530,4265,4265,4265,4265,35
|
|
20241007,121700,137757255,4270,4270,4270,4270,20
|
|
20241007,121600,137671855,4270,4270,4270,4270,7
|
|
20241007,121500,137641965,4270,4270,4270,4270,0
|
|
20241007,121400,137641965,4270,4270,4270,4270,0
|
|
20241007,121300,137641965,4270,4270,4270,4270,0
|
|
20241007,121200,137641965,4270,4270,4270,4270,0
|
|
20241007,121100,137641965,4270,4270,4270,4270,0
|
|
20241007,121000,137641965,4270,4270,4270,4270,0
|
|
20241007,120900,137641965,4270,4270,4270,4270,24
|
|
20241007,120800,137539485,4260,4260,4260,4260,0
|
|
20241007,120700,137539485,4260,4260,4260,4260,0
|
|
20241007,120600,137539485,4260,4260,4260,4260,350
|
|
20241007,120500,136048485,4260,4260,4260,4260,0
|
|
20241007,120400,136048485,4260,4265,4265,4260,262
|
|
20241007,120300,134932360,4265,4265,4265,4265,10
|
|
20241007,120200,134889710,4265,4265,4265,4265,360
|
|
20241007,120100,133354310,4270,4270,4270,4270,0
|
|
20241007,120000,133354310,4270,4270,4270,4270,74
|
|
20241007,115900,133038330,4270,4270,4270,4270,0
|
|
20241007,115800,133038330,4270,4270,4270,4270,0
|
|
20241007,115700,133038330,4270,4270,4270,4270,2
|
|
20241007,115600,133029790,4270,4270,4270,4270,6
|
|
20241007,115500,133004170,4270,4270,4270,4270,2
|
|
20241007,115400,132995630,4260,4260,4260,4260,0
|
|
20241007,115300,132995630,4260,4260,4260,4260,30
|
|
20241007,115200,132867830,4260,4260,4260,4260,21
|
|
20241007,115100,132778370,4260,4260,4260,4260,0
|
|
20241007,115000,132778370,4260,4260,4260,4260,29
|
|
20241007,114900,132654830,4225,4255,4255,4225,3470
|
|
20241007,114800,117964160,4250,4250,4250,4250,0
|
|
20241007,114700,117964160,4250,4250,4250,4250,0
|
|
20241007,114600,117964160,4250,4255,4255,4250,19
|
|
20241007,114500,117883400,4250,4250,4250,4250,0
|
|
20241007,114400,117883400,4250,4250,4250,4250,2
|
|
20241007,114300,117874900,4250,4250,4250,4250,12
|
|
20241007,114200,117823900,4260,4260,4260,4260,1
|
|
20241007,114100,117819640,4260,4260,4260,4260,0
|
|
20241007,114000,117819640,4260,4260,4260,4260,0
|
|
20241007,113900,117819640,4260,4260,4260,4260,9
|
|
20241007,113800,117781300,4270,4270,4270,4270,110
|
|
20241007,113700,117311600,4270,4270,4270,4270,1
|
|
20241007,113600,117307330,4265,4265,4265,4265,0
|
|
20241007,113500,117307330,4265,4265,4265,4265,150
|
|
20241007,113400,116667580,4265,4265,4265,4265,0
|
|
20241007,113300,116667580,4265,4265,4265,4265,30
|
|
20241007,113200,116539630,4265,4265,4265,4265,0
|
|
20241007,113100,116539630,4265,4265,4265,4265,0
|
|
20241007,113000,116539630,4265,4265,4265,4265,0
|
|
20241007,112900,116539630,4265,4265,4265,4265,0
|
|
20241007,112800,116539630,4265,4265,4265,4265,0
|
|
20241007,112700,116539630,4265,4265,4265,4265,350
|
|
20241007,112600,115046880,4265,4265,4265,4265,1
|
|
20241007,112500,115042615,4250,4250,4250,4250,4
|
|
20241007,112400,115025615,4250,4250,4250,4250,0
|
|
20241007,112300,115025615,4250,4250,4250,4250,81
|
|
20241007,112200,114681365,4250,4250,4250,4250,0
|
|
20241007,112100,114681365,4250,4250,4250,4250,0
|
|
20241007,112000,114681365,4250,4250,4250,4250,0
|
|
20241007,111900,114681365,4250,4250,4250,4250,0
|
|
20241007,111800,114681365,4250,4250,4250,4250,30
|
|
20241007,111700,114553865,4250,4250,4250,4250,0
|
|
20241007,111600,114553865,4250,4250,4250,4250,0
|
|
20241007,111500,114553865,4250,4250,4250,4250,0
|
|
20241007,111400,114553865,4250,4250,4250,4250,0
|
|
20241007,111300,114553865,4250,4250,4250,4250,0
|
|
20241007,111200,114553865,4250,4250,4250,4250,0
|
|
20241007,111100,114553865,4250,4250,4250,4250,0
|
|
20241007,111000,114553865,4250,4250,4250,4250,0
|
|
20241007,110900,114553865,4250,4250,4250,4250,0
|
|
20241007,110800,114553865,4250,4250,4250,4250,600
|
|
20241007,110700,112003865,4250,4250,4250,4250,5
|
|
20241007,110600,111982615,4250,4250,4250,4250,34
|
|
20241007,110500,111838115,4250,4250,4250,4250,2
|
|
20241007,110400,111829615,4250,4250,4250,4250,1
|
|
20241007,110300,111825365,4265,4250,4265,4250,2
|
|
20241007,110200,111816850,4250,4265,4265,4250,6
|
|
20241007,110100,111791335,4250,4250,4250,4250,0
|
|
20241007,110000,111791335,4250,4250,4250,4250,0
|
|
20241007,105900,111791335,4250,4250,4250,4250,10
|
|
20241007,105800,111748835,4265,4265,4265,4265,0
|
|
20241007,105700,111748835,4265,4265,4265,4265,0
|
|
20241007,105600,111748835,4265,4265,4265,4265,0
|
|
20241007,105500,111748835,4265,4265,4265,4265,1
|
|
20241007,105400,111744570,4275,4275,4275,4275,6
|
|
20241007,105300,111718920,4250,4250,4250,4250,0
|
|
20241007,105200,111718920,4250,4250,4250,4250,0
|
|
20241007,105100,111718920,4250,4250,4250,4250,1544
|
|
20241007,105000,105156920,4250,4255,4255,4250,555
|
|
20241007,104900,102798125,4275,4260,4275,4255,337
|
|
20241007,104800,101362700,4260,4260,4260,4260,0
|
|
20241007,104700,101362700,4260,4275,4280,4260,120
|
|
20241007,104600,100851160,4275,4275,4275,4275,0
|
|
20241007,104500,100851160,4275,4280,4280,4275,303
|
|
20241007,104400,99554335,4280,4280,4280,4280,0
|
|
20241007,104300,99554335,4280,4280,4280,4280,0
|
|
20241007,104200,99554335,4280,4280,4280,4280,0
|
|
20241007,104100,99554335,4280,4270,4280,4260,96
|
|
20241007,104000,99145300,4275,4275,4275,4275,20
|
|
20241007,103900,99059800,4275,4275,4275,4275,91
|
|
20241007,103800,98670775,4285,4285,4285,4285,0
|
|
20241007,103700,98670775,4285,4285,4285,4285,10
|
|
20241007,103600,98627925,4285,4285,4285,4285,5
|
|
20241007,103500,98606500,4290,4290,4290,4290,0
|
|
20241007,103400,98606500,4290,4290,4290,4290,0
|
|
20241007,103300,98606500,4290,4290,4290,4290,0
|
|
20241007,103200,98606500,4290,4290,4290,4290,0
|
|
20241007,103100,98606500,4290,4290,4290,4290,117
|
|
20241007,103000,98104570,4290,4290,4290,4290,1
|
|
20241007,102900,98100280,4290,4290,4290,4290,12
|
|
20241007,102800,98048800,4290,4290,4290,4290,10
|
|
20241007,102700,98005900,4290,4290,4290,4290,20
|
|
20241007,102600,97920100,4295,4295,4295,4295,0
|
|
20241007,102500,97920100,4295,4285,4295,4285,50
|
|
20241007,102400,97705725,4285,4270,4285,4270,20
|
|
20241007,102300,97620175,4270,4260,4285,4260,801
|
|
20241007,102200,94201855,4265,4265,4265,4265,8
|
|
20241007,102100,94167735,4255,4255,4255,4255,90
|
|
20241007,102000,93784785,4255,4255,4255,4255,0
|
|
20241007,101900,93784785,4255,4265,4265,4255,71
|
|
20241007,101800,93482670,4255,4260,4265,4255,149
|
|
20241007,101700,92847350,4265,4265,4265,4265,37
|
|
20241007,101600,92689545,4265,4265,4265,4265,20
|
|
20241007,101500,92604245,4265,4270,4270,4265,32
|
|
20241007,101400,92467670,4270,4270,4270,4270,50
|
|
20241007,101300,92254170,4275,4275,4275,4275,1
|
|
20241007,101200,92249895,4275,4275,4275,4275,0
|
|
20241007,101100,92249895,4275,4275,4275,4275,23
|
|
20241007,101000,92151570,4275,4275,4275,4275,1
|
|
20241007,100900,92147295,4270,4270,4270,4270,0
|
|
20241007,100800,92147295,4270,4270,4270,4270,0
|
|
20241007,100700,92147295,4270,4265,4270,4265,526
|
|
20241007,100600,89901525,4270,4270,4270,4270,0
|
|
20241007,100500,89901525,4270,4260,4270,4260,511
|
|
20241007,100400,87720805,4265,4270,4270,4265,14
|
|
20241007,100300,87661085,4270,4270,4270,4270,1
|
|
20241007,100200,87656815,4265,4260,4265,4260,2668
|
|
20241007,100100,76289765,4260,4260,4260,4260,10
|
|
20241007,100000,76247165,4260,4250,4260,4250,228
|
|
20241007,095900,75278145,4250,4250,4250,4250,0
|
|
20241007,095800,75278145,4250,4250,4250,4250,24
|
|
20241007,095700,75176145,4250,4240,4250,4240,1192
|
|
20241007,095600,70117285,4235,4230,4235,4220,1121
|
|
20241007,095500,65376190,4230,4230,4230,4230,185
|
|
20241007,095400,64593640,4235,4235,4235,4235,100
|
|
20241007,095300,64170140,4235,4225,4235,4225,533
|
|
20241007,095200,61917855,4225,4230,4230,4225,74
|
|
20241007,095100,61605185,4230,4230,4230,4230,36
|
|
20241007,095000,61452905,4235,4235,4235,4235,0
|
|
20241007,094900,61452905,4235,4235,4235,4235,5
|
|
20241007,094800,61431730,4245,4245,4245,4245,0
|
|
20241007,094700,61431730,4245,4245,4245,4245,9
|
|
20241007,094600,61393525,4245,4230,4250,4230,492
|
|
20241007,094500,59311625,4230,4230,4230,4220,33
|
|
20241007,094400,59172285,4225,4225,4225,4225,16
|
|
20241007,094300,59104685,4225,4225,4225,4225,65
|
|
20241007,094200,58830060,4230,4220,4230,4220,317
|
|
20241007,094100,57492270,4230,4225,4230,4225,11
|
|
20241007,094000,57445770,4230,4230,4230,4230,1
|
|
20241007,093900,57441540,4230,4230,4230,4230,2
|
|
20241007,093800,57433080,4230,4230,4230,4230,316
|
|
20241007,093700,56096400,4220,4235,4235,4220,9
|
|
20241007,093600,56058300,4225,4225,4225,4225,10
|
|
20241007,093500,56016050,4220,4220,4225,4220,696
|
|
20241007,093400,53078925,4230,4220,4230,4220,112
|
|
20241007,093300,52606220,4235,4235,4235,4235,0
|
|
20241007,093200,52606220,4235,4220,4235,4220,21
|
|
20241007,093100,52517585,4220,4235,4235,4220,323
|
|
20241007,093000,51154345,4235,4225,4235,4220,119
|
|
20241007,092900,50651810,4230,4230,4230,4230,35
|
|
20241007,092800,50503760,4225,4225,4225,4225,0
|
|
20241007,092700,50503760,4225,4225,4225,4225,3
|
|
20241007,092600,50491085,4220,4225,4225,4220,543
|
|
20241007,092500,48197845,4225,4225,4225,4225,0
|
|
20241007,092400,48197845,4225,4245,4245,4225,473
|
|
20241007,092300,46194230,4250,4235,4250,4235,20
|
|
20241007,092200,46109515,4230,4235,4235,4225,2001
|
|
20241007,092100,37652780,4235,4245,4245,4235,125
|
|
20241007,092000,37122725,4245,4245,4245,4245,26
|
|
20241007,091900,37012355,4265,4265,4265,4265,10
|
|
20241007,091800,36969705,4265,4265,4265,4265,5
|
|
20241007,091700,36948380,4245,4235,4245,4225,1723
|
|
20241007,091600,29643190,4235,4235,4235,4235,207
|
|
20241007,091500,28766545,4235,4225,4235,4225,28
|
|
20241007,091400,28648040,4225,4240,4240,4225,510
|
|
20241007,091300,26485790,4220,4215,4220,4215,6
|
|
20241007,091200,26460475,4210,4245,4245,4210,375
|
|
20241007,091100,24878710,4220,4220,4245,4215,697
|
|
20241007,091000,21937015,4205,4245,4245,4205,1630
|
|
20241007,090900,15041055,4235,4245,4250,4235,670
|
|
20241007,090800,12198110,4245,4250,4250,4245,331
|
|
20241007,090700,10792360,4250,4260,4260,4250,654
|
|
20241007,090600,8012020,4260,4265,4305,4260,133
|
|
20241007,090500,7444760,4255,4325,4325,4255,387
|
|
20241007,090400,5791590,4325,4325,4325,4325,1
|
|
20241007,090300,5787265,4330,4300,4330,4290,455
|
|
20241007,090200,3834910,4290,4335,4335,4290,142
|
|
20241007,090100,3225325,4290,4295,4295,4290,238
|
|
20241007,090000,2203120,4295,4305,4305,4295,512
|