688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,202500,112663935,4385,4385,4385,4385,723
|
|
20241007,202400,112663935,4385,4385,4385,4385,0
|
|
20241007,202300,112663935,4385,4385,4385,4385,0
|
|
20241007,202200,112663935,4385,4385,4385,4385,0
|
|
20241007,202100,112663935,4385,4385,4385,4385,0
|
|
20241007,202000,112663935,4385,4385,4385,4385,0
|
|
20241007,201900,112663935,4385,4385,4385,4385,0
|
|
20241007,201800,112663935,4385,4385,4385,4385,0
|
|
20241007,201700,112663935,4385,4385,4385,4385,0
|
|
20241007,201600,112663935,4385,4385,4385,4385,0
|
|
20241007,201500,112663935,4385,4385,4385,4385,0
|
|
20241007,201400,112663935,4385,4385,4385,4385,0
|
|
20241007,201300,112663935,4385,4385,4385,4385,0
|
|
20241007,201200,112663935,4385,4385,4385,4385,0
|
|
20241007,201100,112663935,4385,4385,4385,4385,0
|
|
20241007,201000,112663935,4385,4385,4385,4385,0
|
|
20241007,200900,112663935,4385,4385,4385,4385,0
|
|
20241007,200800,112663935,4385,4385,4385,4385,0
|
|
20241007,200700,112663935,4385,4385,4385,4385,0
|
|
20241007,200600,112663935,4385,4385,4385,4385,0
|
|
20241007,200500,112663935,4385,4385,4385,4385,0
|
|
20241007,200400,112663935,4385,4385,4385,4385,0
|
|
20241007,200300,112663935,4385,4385,4385,4385,0
|
|
20241007,200200,112663935,4385,4385,4385,4385,0
|
|
20241007,200100,112663935,4385,4385,4385,4385,0
|
|
20241007,200000,112663935,4385,4385,4385,4385,0
|
|
20241007,195900,112663935,4385,4385,4385,4385,0
|
|
20241007,195800,112663935,4385,4385,4385,4385,0
|
|
20241007,195700,112663935,4385,4385,4385,4385,0
|
|
20241007,195600,112663935,4385,4385,4385,4385,0
|
|
20241007,195500,112663935,4385,4385,4385,4385,723
|
|
20241007,195400,112663935,4385,4385,4385,4385,0
|
|
20241007,195300,112663935,4385,4385,4385,4385,0
|
|
20241007,195200,112663935,4385,4385,4385,4385,0
|
|
20241007,195100,112663935,4385,4385,4385,4385,0
|
|
20241007,195000,112663935,4385,4385,4385,4385,0
|
|
20241007,194900,112663935,4385,4385,4385,4385,0
|
|
20241007,194800,112663935,4385,4385,4385,4385,0
|
|
20241007,194700,112663935,4385,4385,4385,4385,0
|
|
20241007,194600,112663935,4385,4385,4385,4385,0
|
|
20241007,194500,112663935,4385,4385,4385,4385,0
|
|
20241007,194400,112663935,4385,4385,4385,4385,0
|
|
20241007,194300,112663935,4385,4385,4385,4385,0
|
|
20241007,194200,112663935,4385,4385,4385,4385,0
|
|
20241007,194100,112663935,4385,4385,4385,4385,0
|
|
20241007,194000,112663935,4385,4385,4385,4385,0
|
|
20241007,193900,112663935,4385,4385,4385,4385,0
|
|
20241007,193800,112663935,4385,4385,4385,4385,0
|
|
20241007,193700,112663935,4385,4385,4385,4385,0
|
|
20241007,193600,112663935,4385,4385,4385,4385,0
|
|
20241007,193500,112663935,4385,4385,4385,4385,0
|
|
20241007,193400,112663935,4385,4385,4385,4385,0
|
|
20241007,193300,112663935,4385,4385,4385,4385,0
|
|
20241007,193200,112663935,4385,4385,4385,4385,0
|
|
20241007,193100,112663935,4385,4385,4385,4385,0
|
|
20241007,193000,112663935,4385,4385,4385,4385,0
|
|
20241007,192900,112663935,4385,4385,4385,4385,0
|
|
20241007,192800,112663935,4385,4385,4385,4385,0
|
|
20241007,192700,112663935,4385,4385,4385,4385,0
|
|
20241007,192600,112663935,4385,4385,4385,4385,0
|
|
20241007,192500,112663935,4385,4385,4385,4385,723
|
|
20241007,192400,112663935,4385,4385,4385,4385,0
|
|
20241007,192300,112663935,4385,4385,4385,4385,0
|
|
20241007,192200,112663935,4385,4385,4385,4385,0
|
|
20241007,192100,112663935,4385,4385,4385,4385,0
|
|
20241007,192000,112663935,4385,4385,4385,4385,0
|
|
20241007,191900,112663935,4385,4385,4385,4385,0
|
|
20241007,191800,112663935,4385,4385,4385,4385,0
|
|
20241007,191700,112663935,4385,4385,4385,4385,0
|
|
20241007,191600,112663935,4385,4385,4385,4385,0
|
|
20241007,191500,112663935,4385,4385,4385,4385,0
|
|
20241007,191400,112663935,4385,4385,4385,4385,0
|
|
20241007,191300,112663935,4385,4385,4385,4385,0
|
|
20241007,191200,112663935,4385,4385,4385,4385,0
|
|
20241007,191100,112663935,4385,4385,4385,4385,0
|
|
20241007,191000,112663935,4385,4385,4385,4385,0
|
|
20241007,190900,112663935,4385,4385,4385,4385,0
|
|
20241007,190800,112663935,4385,4385,4385,4385,0
|
|
20241007,190700,112663935,4385,4385,4385,4385,0
|
|
20241007,190600,112663935,4385,4385,4385,4385,0
|
|
20241007,190500,112663935,4385,4385,4385,4385,0
|
|
20241007,190400,112663935,4385,4385,4385,4385,0
|
|
20241007,190300,112663935,4385,4385,4385,4385,0
|
|
20241007,190200,112663935,4385,4385,4385,4385,0
|
|
20241007,190100,112663935,4385,4385,4385,4385,0
|
|
20241007,190000,112663935,4385,4385,4385,4385,0
|
|
20241007,185900,112663935,4385,4385,4385,4385,0
|
|
20241007,185800,112663935,4385,4385,4385,4385,0
|
|
20241007,185700,112663935,4385,4385,4385,4385,0
|
|
20241007,185600,112663935,4385,4385,4385,4385,0
|
|
20241007,185500,112663935,4385,4385,4385,4385,723
|
|
20241007,185400,112663935,4385,4385,4385,4385,0
|
|
20241007,185300,112663935,4385,4385,4385,4385,0
|
|
20241007,185200,112663935,4385,4385,4385,4385,0
|
|
20241007,185100,112663935,4385,4385,4385,4385,0
|
|
20241007,185000,112663935,4385,4385,4385,4385,0
|
|
20241007,184900,112663935,4385,4385,4385,4385,0
|
|
20241007,184800,112663935,4385,4385,4385,4385,0
|
|
20241007,184700,112663935,4385,4385,4385,4385,0
|
|
20241007,184600,112663935,4385,4385,4385,4385,0
|
|
20241007,184500,112663935,4385,4385,4385,4385,0
|
|
20241007,184400,112663935,4385,4385,4385,4385,0
|
|
20241007,184300,112663935,4385,4385,4385,4385,0
|
|
20241007,184200,112663935,4385,4385,4385,4385,0
|
|
20241007,184100,112663935,4385,4385,4385,4385,0
|
|
20241007,184000,112663935,4385,4385,4385,4385,0
|
|
20241007,183900,112663935,4385,4385,4385,4385,0
|
|
20241007,183800,112663935,4385,4385,4385,4385,0
|
|
20241007,183700,112663935,4385,4385,4385,4385,0
|
|
20241007,183600,112663935,4385,4385,4385,4385,0
|
|
20241007,183500,112663935,4385,4385,4385,4385,0
|
|
20241007,183400,112663935,4385,4385,4385,4385,0
|
|
20241007,183300,112663935,4385,4385,4385,4385,0
|
|
20241007,183200,112663935,4385,4385,4385,4385,0
|
|
20241007,183100,112663935,4385,4385,4385,4385,0
|
|
20241007,183000,112663935,4385,4385,4385,4385,0
|
|
20241007,182900,112663935,4385,4385,4385,4385,0
|
|
20241007,182800,112663935,4385,4385,4385,4385,0
|
|
20241007,182700,112663935,4385,4385,4385,4385,0
|
|
20241007,182600,112663935,4385,4385,4385,4385,0
|
|
20241007,182500,112663935,4385,4385,4385,4385,723
|
|
20241007,182400,112663935,4385,4385,4385,4385,0
|
|
20241007,182300,112663935,4385,4385,4385,4385,0
|
|
20241007,182200,112663935,4385,4385,4385,4385,0
|
|
20241007,182100,112663935,4385,4385,4385,4385,0
|
|
20241007,182000,112663935,4385,4385,4385,4385,0
|
|
20241007,181900,112663935,4385,4385,4385,4385,0
|
|
20241007,181800,112663935,4385,4385,4385,4385,0
|
|
20241007,181700,112663935,4385,4385,4385,4385,0
|
|
20241007,181600,112663935,4385,4385,4385,4385,0
|
|
20241007,181500,112663935,4385,4385,4385,4385,0
|
|
20241007,181400,112663935,4385,4385,4385,4385,0
|
|
20241007,181300,112663935,4385,4385,4385,4385,0
|
|
20241007,181200,112663935,4385,4385,4385,4385,0
|
|
20241007,181100,112663935,4385,4385,4385,4385,0
|
|
20241007,181000,112663935,4385,4385,4385,4385,0
|
|
20241007,180900,112663935,4385,4385,4385,4385,0
|
|
20241007,180800,112663935,4385,4385,4385,4385,0
|
|
20241007,180700,112663935,4385,4385,4385,4385,0
|
|
20241007,180600,112663935,4385,4385,4385,4385,0
|
|
20241007,180500,112663935,4385,4385,4385,4385,0
|
|
20241007,180400,112663935,4385,4385,4385,4385,0
|
|
20241007,180300,112663935,4385,4385,4385,4385,0
|
|
20241007,180200,112663935,4385,4385,4385,4385,0
|
|
20241007,180100,112663935,4385,4385,4385,4385,0
|
|
20241007,180000,112663935,4385,4385,4385,4385,0
|
|
20241007,175900,112663935,4385,4385,4385,4385,0
|
|
20241007,175800,112663935,4385,4385,4385,4385,0
|
|
20241007,175700,112663935,4385,4385,4385,4385,0
|
|
20241007,175600,112663935,4385,4385,4385,4385,0
|
|
20241007,175500,112663935,4385,4385,4385,4385,723
|
|
20241007,175400,112663935,4385,4385,4385,4385,0
|
|
20241007,175300,112663935,4385,4385,4385,4385,0
|
|
20241007,175200,112663935,4385,4385,4385,4385,0
|
|
20241007,175100,112663935,4385,4385,4385,4385,0
|
|
20241007,175000,112663935,4385,4385,4385,4385,0
|
|
20241007,174900,112663935,4385,4385,4385,4385,0
|
|
20241007,174800,112663935,4385,4385,4385,4385,0
|
|
20241007,174700,112663935,4385,4385,4385,4385,0
|
|
20241007,174600,112663935,4385,4385,4385,4385,0
|
|
20241007,174500,112663935,4385,4385,4385,4385,0
|
|
20241007,174400,112663935,4385,4385,4385,4385,0
|
|
20241007,174300,112663935,4385,4385,4385,4385,0
|
|
20241007,174200,112663935,4385,4385,4385,4385,0
|
|
20241007,174100,112663935,4385,4385,4385,4385,0
|
|
20241007,174000,112663935,4385,4385,4385,4385,0
|
|
20241007,173900,112663935,4385,4385,4385,4385,0
|
|
20241007,173800,112663935,4385,4385,4385,4385,0
|
|
20241007,173700,112663935,4385,4385,4385,4385,0
|
|
20241007,173600,112663935,4385,4385,4385,4385,0
|
|
20241007,173500,112663935,4385,4385,4385,4385,0
|
|
20241007,173400,112663935,4385,4385,4385,4385,0
|
|
20241007,173300,112663935,4385,4385,4385,4385,0
|
|
20241007,173200,112663935,4385,4385,4385,4385,0
|
|
20241007,173100,112663935,4385,4385,4385,4385,0
|
|
20241007,173000,112663935,4385,4385,4385,4385,0
|
|
20241007,172900,112663935,4385,4385,4385,4385,0
|
|
20241007,172800,112663935,4385,4385,4385,4385,0
|
|
20241007,172700,112663935,4385,4385,4385,4385,0
|
|
20241007,172600,112663935,4385,4385,4385,4385,0
|
|
20241007,172500,112663935,4385,4385,4385,4385,723
|
|
20241007,172400,112663935,4385,4385,4385,4385,0
|
|
20241007,172300,112663935,4385,4385,4385,4385,0
|
|
20241007,172200,112663935,4385,4385,4385,4385,0
|
|
20241007,172100,112663935,4385,4385,4385,4385,0
|
|
20241007,172000,112663935,4385,4385,4385,4385,0
|
|
20241007,171900,112663935,4385,4385,4385,4385,0
|
|
20241007,171800,112663935,4385,4385,4385,4385,0
|
|
20241007,171700,112663935,4385,4385,4385,4385,0
|
|
20241007,171600,112663935,4385,4385,4385,4385,0
|
|
20241007,171500,112663935,4385,4385,4385,4385,0
|
|
20241007,171400,112663935,4385,4385,4385,4385,0
|
|
20241007,171300,112663935,4385,4385,4385,4385,0
|
|
20241007,171200,112663935,4385,4385,4385,4385,0
|
|
20241007,171100,112663935,4385,4385,4385,4385,0
|
|
20241007,171000,112663935,4385,4385,4385,4385,0
|
|
20241007,170900,112663935,4385,4385,4385,4385,0
|
|
20241007,170800,112663935,4385,4385,4385,4385,0
|
|
20241007,170700,112663935,4385,4385,4385,4385,0
|
|
20241007,170600,112663935,4385,4385,4385,4385,0
|
|
20241007,170500,112663935,4385,4385,4385,4385,0
|
|
20241007,170400,112663935,4385,4385,4385,4385,0
|
|
20241007,170300,112663935,4385,4385,4385,4385,0
|
|
20241007,170200,112663935,4385,4385,4385,4385,0
|
|
20241007,170100,112663935,4385,4385,4385,4385,0
|
|
20241007,170000,112663935,4385,4385,4385,4385,0
|
|
20241007,165900,112663935,4385,4385,4385,4385,0
|
|
20241007,165800,112663935,4385,4385,4385,4385,0
|
|
20241007,165700,112663935,4385,4385,4385,4385,0
|
|
20241007,165600,112663935,4385,4385,4385,4385,0
|
|
20241007,165500,112663935,4385,4385,4385,4385,723
|
|
20241007,165400,112663935,4385,4385,4385,4385,0
|
|
20241007,165300,112663935,4385,4385,4385,4385,0
|
|
20241007,165200,112663935,4385,4385,4385,4385,0
|
|
20241007,165100,112663935,4385,4385,4385,4385,0
|
|
20241007,165000,112663935,4385,4385,4385,4385,0
|
|
20241007,164900,112663935,4385,4385,4385,4385,0
|
|
20241007,164800,112663935,4385,4385,4385,4385,0
|
|
20241007,164700,112663935,4385,4385,4385,4385,0
|
|
20241007,164600,112663935,4385,4385,4385,4385,0
|
|
20241007,164500,112663935,4385,4385,4385,4385,0
|
|
20241007,164400,112663935,4385,4385,4385,4385,0
|
|
20241007,164300,112663935,4385,4385,4385,4385,0
|
|
20241007,164200,112663935,4385,4385,4385,4385,0
|
|
20241007,164100,112663935,4385,4385,4385,4385,0
|
|
20241007,164000,112663935,4385,4385,4385,4385,0
|
|
20241007,163900,112663935,4385,4385,4385,4385,0
|
|
20241007,163800,112663935,4385,4385,4385,4385,0
|
|
20241007,163700,112663935,4385,4385,4385,4385,0
|
|
20241007,163600,112663935,4385,4385,4385,4385,0
|
|
20241007,163500,112663935,4385,4385,4385,4385,0
|
|
20241007,163400,112663935,4385,4385,4385,4385,0
|
|
20241007,163300,112663935,4385,4385,4385,4385,0
|
|
20241007,163200,112663935,4385,4385,4385,4385,0
|
|
20241007,163100,112663935,4385,4385,4385,4385,0
|
|
20241007,163000,112663935,4385,4385,4385,4385,0
|
|
20241007,162900,112663935,4385,4385,4385,4385,0
|
|
20241007,162800,112663935,4385,4385,4385,4385,0
|
|
20241007,162700,112663935,4385,4385,4385,4385,0
|
|
20241007,162600,112663935,4385,4385,4385,4385,0
|
|
20241007,162500,112663935,4385,4385,4385,4385,723
|
|
20241007,162400,112663935,4385,4385,4385,4385,0
|
|
20241007,162300,112663935,4385,4385,4385,4385,0
|
|
20241007,162200,112663935,4385,4385,4385,4385,0
|
|
20241007,162100,112663935,4385,4385,4385,4385,0
|
|
20241007,162000,112663935,4385,4385,4385,4385,0
|
|
20241007,161900,112663935,4385,4385,4385,4385,0
|
|
20241007,161800,112663935,4385,4385,4385,4385,0
|
|
20241007,161700,112663935,4385,4385,4385,4385,0
|
|
20241007,161600,112663935,4385,4385,4385,4385,0
|
|
20241007,161500,112663935,4385,4385,4385,4385,0
|
|
20241007,161400,112663935,4385,4385,4385,4385,0
|
|
20241007,161300,112663935,4385,4385,4385,4385,0
|
|
20241007,161200,112663935,4385,4385,4385,4385,0
|
|
20241007,161100,112663935,4385,4385,4385,4385,0
|
|
20241007,161000,112663935,4385,4385,4385,4385,0
|
|
20241007,160900,112663935,4385,4385,4385,4385,0
|
|
20241007,160800,112663935,4385,4385,4385,4385,0
|
|
20241007,160700,112663935,4385,4385,4385,4385,0
|
|
20241007,160600,112663935,4385,4385,4385,4385,0
|
|
20241007,160500,112663935,4385,4385,4385,4385,0
|
|
20241007,160400,112663935,4385,4385,4385,4385,0
|
|
20241007,160300,112663935,4385,4385,4385,4385,0
|
|
20241007,160200,112663935,4385,4385,4385,4385,0
|
|
20241007,160100,112663935,4385,4385,4385,4385,0
|
|
20241007,160000,112663935,4385,4385,4385,4385,0
|
|
20241007,155900,112663935,4385,4385,4385,4385,0
|
|
20241007,155800,112663935,4385,4385,4385,4385,0
|
|
20241007,155700,112663935,4385,4385,4385,4385,0
|
|
20241007,155600,112663935,4385,4385,4385,4385,0
|
|
20241007,155500,112663935,4385,4385,4385,4385,723
|
|
20241007,155400,112663935,4385,4385,4385,4385,0
|
|
20241007,155300,112663935,4385,4385,4385,4385,0
|
|
20241007,155200,112663935,4385,4385,4385,4385,0
|
|
20241007,155100,112663935,4385,4385,4385,4385,0
|
|
20241007,155000,112663935,4385,4385,4385,4385,0
|
|
20241007,154900,112663935,4385,4385,4385,4385,0
|
|
20241007,154800,112663935,4385,4385,4385,4385,0
|
|
20241007,154700,112663935,4385,4385,4385,4385,0
|
|
20241007,154600,112663935,4385,4385,4385,4385,0
|
|
20241007,154500,112663935,4385,4385,4385,4385,0
|
|
20241007,154400,112663935,4385,4385,4385,4385,0
|
|
20241007,154300,112663935,4385,4385,4385,4385,0
|
|
20241007,154200,112663935,4385,4385,4385,4385,0
|
|
20241007,154100,112663935,4385,4385,4385,4385,0
|
|
20241007,154000,112663935,4385,4385,4385,4385,0
|
|
20241007,153900,112663935,4385,4385,4385,4385,0
|
|
20241007,153800,112663935,4385,4385,4385,4385,0
|
|
20241007,153700,112663935,4385,4385,4385,4385,0
|
|
20241007,153600,112663935,4385,4385,4385,4385,0
|
|
20241007,153500,112663935,4385,4385,4385,4385,0
|
|
20241007,153400,112663935,4385,4385,4385,4385,0
|
|
20241007,153300,112663935,4385,4385,4385,4385,0
|
|
20241007,153200,112663935,4385,4385,4385,4385,0
|
|
20241007,153100,112663935,4385,4385,4385,4385,0
|
|
20241007,153000,112663935,4385,4385,4385,4385,723
|
|
20241007,152900,109493580,4385,4385,4385,4385,0
|
|
20241007,152800,109493580,4385,4385,4385,4385,0
|
|
20241007,152700,109493580,4385,4385,4385,4385,0
|
|
20241007,152600,109493580,4385,4385,4385,4385,0
|
|
20241007,152500,109493580,4385,4385,4385,4385,0
|
|
20241007,152400,109493580,4385,4385,4385,4385,0
|
|
20241007,152300,109493580,4385,4385,4385,4385,0
|
|
20241007,152200,109493580,4385,4385,4385,4385,0
|
|
20241007,152100,109493580,4385,4385,4385,4385,0
|
|
20241007,152000,109493580,4385,4385,4385,4385,0
|
|
20241007,151900,109493580,4385,4380,4390,4380,207
|
|
20241007,151800,108586725,4355,4365,4380,4355,301
|
|
20241007,151700,107272180,4370,4370,4370,4355,506
|
|
20241007,151600,105068460,4355,4370,4370,4355,801
|
|
20241007,151500,101568105,4395,4395,4395,4395,0
|
|
20241007,151400,101568105,4395,4390,4395,4350,61
|
|
20241007,151300,101300315,4395,4380,4395,4380,113
|
|
20241007,151200,100804510,4395,4395,4395,4395,0
|
|
20241007,151100,100804510,4395,4395,4395,4395,0
|
|
20241007,151000,100804510,4395,4380,4395,4380,60
|
|
20241007,150900,100541260,4395,4370,4395,4370,529
|
|
20241007,150800,98221990,4370,4365,4370,4360,797
|
|
20241007,150700,94739655,4365,4340,4365,4340,183
|
|
20241007,150600,93943545,4345,4345,4345,4345,4
|
|
20241007,150500,93926165,4340,4340,4340,4340,23
|
|
20241007,150400,93826345,4340,4340,4340,4340,0
|
|
20241007,150300,93826345,4340,4335,4340,4335,26
|
|
20241007,150200,93713515,4335,4335,4335,4335,20
|
|
20241007,150100,93626815,4335,4335,4335,4335,1
|
|
20241007,150000,93622480,4340,4340,4340,4340,0
|
|
20241007,145900,93622480,4340,4340,4340,4340,72
|
|
20241007,145800,93310000,4340,4340,4340,4340,46
|
|
20241007,145700,93110360,4340,4340,4340,4340,44
|
|
20241007,145600,92919400,4340,4340,4340,4340,2
|
|
20241007,145500,92910720,4345,4345,4345,4345,1
|
|
20241007,145400,92906375,4350,4350,4350,4350,64
|
|
20241007,145300,92627975,4355,4355,4355,4355,1
|
|
20241007,145200,92623620,4355,4360,4360,4355,2
|
|
20241007,145100,92614905,4360,4360,4360,4360,0
|
|
20241007,145000,92614905,4360,4360,4360,4360,0
|
|
20241007,144900,92614905,4360,4370,4370,4360,2
|
|
20241007,144800,92606175,4380,4360,4380,4360,200
|
|
20241007,144700,91732915,4360,4345,4360,4345,70
|
|
20241007,144600,91428385,4345,4345,4345,4345,0
|
|
20241007,144500,91428385,4345,4345,4345,4345,0
|
|
20241007,144400,91428385,4345,4335,4345,4335,70
|
|
20241007,144300,91124635,4335,4335,4335,4335,12
|
|
20241007,144200,91072615,4340,4340,4340,4340,0
|
|
20241007,144100,91072615,4340,4340,4340,4340,8
|
|
20241007,144000,91037895,4355,4355,4355,4355,0
|
|
20241007,143900,91037895,4355,4340,4355,4340,53
|
|
20241007,143800,90807685,4340,4340,4340,4340,0
|
|
20241007,143700,90807685,4340,4365,4365,4340,23
|
|
20241007,143600,90707840,4360,4360,4360,4360,1
|
|
20241007,143500,90703480,4370,4370,4370,4370,0
|
|
20241007,143400,90703480,4370,4380,4390,4370,5
|
|
20241007,143300,90681585,4380,4390,4390,4380,5
|
|
20241007,143200,90659675,4395,4395,4395,4395,1
|
|
20241007,143100,90655280,4400,4375,4400,4375,172
|
|
20241007,143000,89901315,4400,4400,4400,4400,0
|
|
20241007,142900,89901315,4400,4395,4400,4390,210
|
|
20241007,142800,88978200,4395,4330,4395,4330,200
|
|
20241007,142700,88108460,4335,4330,4335,4330,27
|
|
20241007,142600,87991450,4330,4330,4330,4330,16
|
|
20241007,142500,87922170,4335,4330,4335,4330,2
|
|
20241007,142400,87913505,4335,4335,4335,4335,0
|
|
20241007,142300,87913505,4335,4335,4335,4335,23
|
|
20241007,142200,87813800,4340,4335,4340,4335,56
|
|
20241007,142100,87570790,4330,4335,4335,4330,43
|
|
20241007,142000,87384500,4335,4335,4335,4335,0
|
|
20241007,141900,87384500,4335,4340,4340,4335,11
|
|
20241007,141800,87336805,4335,4335,4335,4335,33
|
|
20241007,141700,87193750,4330,4330,4330,4330,65
|
|
20241007,141600,86912300,4335,4335,4335,4335,13
|
|
20241007,141500,86855945,4330,4335,4340,4330,75
|
|
20241007,141400,86531015,4340,4340,4340,4340,5
|
|
20241007,141300,86509315,4350,4350,4350,4350,0
|
|
20241007,141200,86509315,4350,4350,4350,4350,4
|
|
20241007,141100,86491915,4355,4355,4355,4355,0
|
|
20241007,141000,86491915,4355,4355,4355,4355,5
|
|
20241007,140900,86470140,4380,4365,4380,4360,12
|
|
20241007,140800,86417795,4400,4400,4400,4400,0
|
|
20241007,140700,86417795,4400,4400,4400,4400,0
|
|
20241007,140600,86417795,4400,4400,4400,4400,0
|
|
20241007,140500,86417795,4400,4400,4400,4400,0
|
|
20241007,140400,86417795,4400,4395,4400,4365,463
|
|
20241007,140300,84382935,4400,4380,4400,4380,400
|
|
20241007,140200,82627240,4385,4385,4385,4385,0
|
|
20241007,140100,82627240,4385,4375,4385,4350,329
|
|
20241007,140000,81186360,4390,4390,4390,4390,0
|
|
20241007,135900,81186360,4390,4390,4390,4390,1
|
|
20241007,135800,81181970,4385,4365,4385,4365,100
|
|
20241007,135700,80744595,4370,4345,4370,4345,800
|
|
20241007,135600,77264770,4350,4330,4350,4330,110
|
|
20241007,135500,76787525,4335,4315,4335,4315,1637
|
|
20241007,135400,69719765,4310,4295,4310,4295,536
|
|
20241007,135300,67411260,4295,4295,4295,4295,0
|
|
20241007,135200,67411260,4295,4295,4295,4295,23
|
|
20241007,135100,67312475,4295,4295,4295,4295,0
|
|
20241007,135000,67312475,4295,4295,4295,4295,23
|
|
20241007,134900,67213690,4295,4295,4295,4295,6
|
|
20241007,134800,67187920,4290,4290,4290,4290,23
|
|
20241007,134700,67089250,4295,4295,4295,4295,1
|
|
20241007,134600,67084955,4290,4295,4295,4290,151
|
|
20241007,134500,66436525,4290,4290,4290,4290,0
|
|
20241007,134400,66436525,4290,4290,4290,4290,42
|
|
20241007,134300,66256345,4290,4290,4290,4290,24
|
|
20241007,134200,66153385,4290,4290,4290,4290,0
|
|
20241007,134100,66153385,4290,4290,4290,4290,23
|
|
20241007,134000,66054715,4295,4295,4295,4295,1
|
|
20241007,133900,66050420,4295,4295,4295,4295,3
|
|
20241007,133800,66037535,4295,4295,4295,4295,0
|
|
20241007,133700,66037535,4295,4295,4295,4295,45
|
|
20241007,133600,65844260,4295,4295,4295,4295,0
|
|
20241007,133500,65844260,4295,4300,4300,4295,24
|
|
20241007,133400,65741175,4295,4295,4295,4295,0
|
|
20241007,133300,65741175,4295,4295,4295,4295,23
|
|
20241007,133200,65642390,4300,4300,4300,4300,0
|
|
20241007,133100,65642390,4300,4300,4300,4300,20
|
|
20241007,133000,65556390,4295,4290,4295,4290,43
|
|
20241007,132900,65371805,4300,4295,4300,4295,23
|
|
20241007,132800,65273015,4290,4290,4290,4290,23
|
|
20241007,132700,65174345,4295,4295,4295,4295,0
|
|
20241007,132600,65174345,4295,4295,4295,4295,1
|
|
20241007,132500,65170050,4300,4300,4300,4300,0
|
|
20241007,132400,65170050,4300,4300,4300,4300,2
|
|
20241007,132300,65161450,4300,4300,4300,4300,11
|
|
20241007,132200,65114150,4295,4295,4295,4295,46
|
|
20241007,132100,64916580,4290,4290,4290,4290,23
|
|
20241007,132000,64817910,4290,4290,4290,4290,42
|
|
20241007,131900,64637730,4290,4290,4290,4290,3
|
|
20241007,131800,64624860,4295,4295,4295,4295,0
|
|
20241007,131700,64624860,4295,4295,4295,4295,0
|
|
20241007,131600,64624860,4295,4295,4295,4295,1
|
|
20241007,131500,64620565,4295,4295,4295,4295,23
|
|
20241007,131400,64521780,4300,4300,4300,4300,0
|
|
20241007,131300,64521780,4300,4305,4305,4300,2
|
|
20241007,131200,64513175,4300,4305,4305,4300,2
|
|
20241007,131100,64504570,4300,4300,4305,4300,30
|
|
20241007,131000,64375565,4300,4295,4300,4295,25
|
|
20241007,130900,64268180,4300,4300,4300,4300,10
|
|
20241007,130800,64225180,4300,4300,4300,4300,17
|
|
20241007,130700,64152080,4300,4300,4305,4300,25
|
|
20241007,130600,64044555,4295,4290,4295,4290,88
|
|
20241007,130500,63666710,4295,4295,4295,4295,2
|
|
20241007,130400,63658120,4290,4290,4290,4290,23
|
|
20241007,130300,63559450,4290,4290,4290,4290,0
|
|
20241007,130200,63559450,4290,4290,4290,4290,23
|
|
20241007,130100,63460780,4295,4290,4295,4290,25
|
|
20241007,130000,63353520,4295,4295,4295,4295,0
|
|
20241007,125900,63353520,4295,4290,4295,4290,24
|
|
20241007,125800,63250555,4295,4295,4295,4295,100
|
|
20241007,125700,62821055,4295,4290,4295,4290,24
|
|
20241007,125600,62718090,4295,4295,4295,4295,2
|
|
20241007,125500,62709500,4290,4295,4295,4290,28
|
|
20241007,125400,62589355,4295,4295,4295,4295,5
|
|
20241007,125300,62567880,4295,4290,4295,4290,31
|
|
20241007,125200,62434880,4290,4290,4290,4290,0
|
|
20241007,125100,62434880,4290,4290,4290,4290,23
|
|
20241007,125000,62336210,4295,4295,4295,4295,1
|
|
20241007,124900,62331915,4290,4290,4290,4290,23
|
|
20241007,124800,62233245,4295,4295,4295,4290,45
|
|
20241007,124700,62040085,4295,4295,4295,4295,2
|
|
20241007,124600,62031495,4290,4290,4290,4290,23
|
|
20241007,124500,61932825,4295,4295,4295,4295,0
|
|
20241007,124400,61932825,4295,4295,4295,4290,27
|
|
20241007,124300,61816975,4290,4290,4290,4290,0
|
|
20241007,124200,61816975,4290,4290,4290,4290,23
|
|
20241007,124100,61718305,4295,4295,4295,4295,1
|
|
20241007,124000,61714010,4290,4290,4290,4290,23
|
|
20241007,123900,61615340,4290,4290,4290,4290,23
|
|
20241007,123800,61516670,4280,4285,4285,4280,25
|
|
20241007,123700,61409555,4280,4275,4280,4275,46
|
|
20241007,123600,61212790,4280,4280,4280,4280,0
|
|
20241007,123500,61212790,4280,4280,4280,4280,0
|
|
20241007,123400,61212790,4280,4285,4285,4280,1230
|
|
20241007,123300,55948355,4285,4285,4285,4285,23
|
|
20241007,123200,55849800,4290,4290,4290,4290,0
|
|
20241007,123100,55849800,4290,4290,4290,4290,0
|
|
20241007,123000,55849800,4290,4290,4290,4290,18
|
|
20241007,122900,55772580,4290,4290,4290,4290,28
|
|
20241007,122800,55652460,4290,4290,4290,4290,23
|
|
20241007,122700,55553790,4290,4290,4290,4290,11
|
|
20241007,122600,55506600,4290,4290,4290,4290,33
|
|
20241007,122500,55365030,4300,4300,4300,4300,0
|
|
20241007,122400,55365030,4300,4300,4300,4300,0
|
|
20241007,122300,55365030,4300,4295,4300,4295,25
|
|
20241007,122200,55257645,4290,4290,4290,4290,0
|
|
20241007,122100,55257645,4290,4290,4290,4290,0
|
|
20241007,122000,55257645,4290,4290,4290,4290,0
|
|
20241007,121900,55257645,4290,4300,4300,4290,584
|
|
20241007,121800,52748305,4295,4295,4295,4295,23
|
|
20241007,121700,52649520,4295,4295,4295,4295,23
|
|
20241007,121600,52550735,4295,4295,4295,4295,1
|
|
20241007,121500,52546440,4300,4300,4300,4300,10
|
|
20241007,121400,52503440,4300,4300,4300,4300,0
|
|
20241007,121300,52503440,4300,4300,4300,4300,23
|
|
20241007,121200,52404540,4305,4305,4305,4305,0
|
|
20241007,121100,52404540,4305,4300,4305,4300,43
|
|
20241007,121000,52219625,4300,4300,4300,4300,2
|
|
20241007,120900,52211025,4295,4295,4295,4295,23
|
|
20241007,120800,52112240,4295,4295,4295,4295,0
|
|
20241007,120700,52112240,4295,4295,4295,4295,23
|
|
20241007,120600,52013455,4300,4300,4300,4300,5
|
|
20241007,120500,51991955,4300,4300,4300,4300,1
|
|
20241007,120400,51987655,4305,4295,4305,4295,26
|
|
20241007,120300,51875970,4305,4305,4305,4300,7
|
|
20241007,120200,51845845,4305,4300,4305,4300,40
|
|
20241007,120100,51673840,4295,4295,4295,4295,200
|
|
20241007,120000,50814840,4295,4300,4300,4295,18
|
|
20241007,115900,50737445,4300,4300,4300,4300,0
|
|
20241007,115800,50737445,4300,4295,4300,4295,24
|
|
20241007,115700,50634360,4295,4290,4295,4290,247
|
|
20241007,115600,49573615,4295,4295,4295,4295,0
|
|
20241007,115500,49573615,4295,4290,4295,4290,224
|
|
20241007,115400,48612650,4295,4280,4295,4280,176
|
|
20241007,115300,47858590,4280,4275,4280,4275,24
|
|
20241007,115200,47755985,4275,4275,4275,4275,0
|
|
20241007,115100,47755985,4275,4275,4275,4275,0
|
|
20241007,115000,47755985,4275,4275,4275,4275,1
|
|
20241007,114900,47751710,4275,4270,4275,4270,33
|
|
20241007,114800,47610685,4270,4270,4270,4270,19
|
|
20241007,114700,47529555,4275,4280,4280,4275,24
|
|
20241007,114600,47426950,4275,4275,4275,4275,0
|
|
20241007,114500,47426950,4275,4275,4275,4275,23
|
|
20241007,114400,47328625,4280,4280,4280,4280,35
|
|
20241007,114300,47178825,4285,4285,4285,4285,2
|
|
20241007,114200,47170255,4280,4280,4280,4280,23
|
|
20241007,114100,47071815,4280,4280,4280,4280,0
|
|
20241007,114000,47071815,4280,4280,4280,4280,23
|
|
20241007,113900,46973375,4285,4285,4285,4285,171
|
|
20241007,113800,46240640,4285,4285,4285,4285,0
|
|
20241007,113700,46240640,4285,4295,4295,4285,2
|
|
20241007,113600,46232060,4285,4290,4290,4285,172
|
|
20241007,113500,45494185,4285,4285,4285,4285,11
|
|
20241007,113400,45447050,4285,4285,4285,4285,12
|
|
20241007,113300,45395630,4285,4285,4285,4285,23
|
|
20241007,113200,45297075,4290,4290,4290,4290,52
|
|
20241007,113100,45073995,4290,4295,4295,4290,34
|
|
20241007,113000,44928110,4295,4285,4300,4285,382
|
|
20241007,112900,43289280,4280,4290,4290,4280,13
|
|
20241007,112800,43233570,4285,4290,4290,4285,27
|
|
20241007,112700,43117845,4285,4285,4285,4285,73
|
|
20241007,112600,42805040,4290,4290,4290,4290,20
|
|
20241007,112500,42719240,4285,4285,4285,4285,23
|
|
20241007,112400,42620685,4290,4290,4290,4290,5
|
|
20241007,112300,42599235,4285,4285,4290,4285,130
|
|
20241007,112200,42042135,4280,4280,4280,4280,23
|
|
20241007,112100,41943695,4285,4280,4285,4280,68
|
|
20241007,112000,41652355,4280,4270,4280,4270,476
|
|
20241007,111900,39617190,4270,4270,4270,4270,0
|
|
20241007,111800,39617190,4270,4270,4270,4270,0
|
|
20241007,111700,39617190,4270,4280,4280,4270,372
|
|
20241007,111600,38028370,4280,4280,4280,4280,53
|
|
20241007,111500,37801530,4285,4285,4285,4285,2
|
|
20241007,111400,37792960,4280,4280,4280,4280,23
|
|
20241007,111300,37694520,4285,4280,4285,4280,28
|
|
20241007,111200,37574655,4285,4285,4285,4285,35
|
|
20241007,111100,37424680,4285,4280,4285,4280,302
|
|
20241007,111000,36130725,4280,4280,4280,4280,0
|
|
20241007,110900,36130725,4280,4285,4285,4280,43
|
|
20241007,110800,35946585,4285,4285,4285,4285,3
|
|
20241007,110700,35933730,4280,4280,4280,4280,31
|
|
20241007,110600,35801050,4280,4280,4280,4280,0
|
|
20241007,110500,35801050,4280,4280,4285,4280,46
|
|
20241007,110400,35604165,4280,4280,4280,4280,0
|
|
20241007,110300,35604165,4280,4280,4280,4280,3
|
|
20241007,110200,35591325,4280,4280,4280,4280,21
|
|
20241007,110100,35501445,4285,4285,4285,4285,0
|
|
20241007,110000,35501445,4285,4280,4285,4280,27
|
|
20241007,105900,35385865,4280,4280,4280,4280,0
|
|
20241007,105800,35385865,4280,4280,4280,4280,23
|
|
20241007,105700,35287425,4285,4280,4285,4280,35
|
|
20241007,105600,35137560,4280,4280,4285,4280,28
|
|
20241007,105500,35017635,4280,4280,4280,4280,8
|
|
20241007,105400,34983395,4280,4280,4280,4280,20
|
|
20241007,105300,34897795,4280,4280,4280,4280,0
|
|
20241007,105200,34897795,4280,4280,4280,4280,8
|
|
20241007,105100,34863555,4280,4280,4280,4280,84
|
|
20241007,105000,34504035,4280,4280,4280,4280,0
|
|
20241007,104900,34504035,4280,4280,4280,4280,23
|
|
20241007,104800,34405595,4285,4285,4285,4285,0
|
|
20241007,104700,34405595,4285,4285,4285,4285,122
|
|
20241007,104600,33882825,4290,4290,4290,4290,1
|
|
20241007,104500,33878535,4290,4290,4290,4290,11
|
|
20241007,104400,33831345,4290,4290,4290,4290,4
|
|
20241007,104300,33814185,4290,4295,4295,4290,21
|
|
20241007,104200,33724090,4290,4290,4290,4290,2
|
|
20241007,104100,33715510,4290,4290,4290,4290,38
|
|
20241007,104000,33552490,4285,4285,4285,4285,43
|
|
20241007,103900,33368235,4290,4290,4290,4290,2
|
|
20241007,103800,33359655,4285,4285,4285,4285,23
|
|
20241007,103700,33261100,4290,4290,4290,4290,0
|
|
20241007,103600,33261100,4290,4290,4290,4290,13
|
|
20241007,103500,33205330,4290,4285,4290,4285,151
|
|
20241007,103400,32558180,4285,4290,4290,4285,295
|
|
20241007,103300,31293105,4290,4290,4290,4290,0
|
|
20241007,103200,31293105,4290,4295,4295,4290,26
|
|
20241007,103100,31181550,4280,4280,4280,4280,10
|
|
20241007,103000,31138750,4295,4295,4295,4295,2
|
|
20241007,102900,31130160,4300,4300,4300,4300,0
|
|
20241007,102800,31130160,4300,4305,4305,4300,843
|
|
20241007,102700,27505215,4300,4300,4300,4300,23
|
|
20241007,102600,27406315,4305,4305,4305,4305,2
|
|
20241007,102500,27397705,4300,4300,4300,4300,710
|
|
20241007,102400,24344705,4300,4300,4300,4300,174
|
|
20241007,102300,23596505,4310,4310,4310,4305,32
|
|
20241007,102200,23458700,4310,4305,4310,4305,37
|
|
20241007,102100,23299340,4305,4305,4305,4300,1154
|
|
20241007,102000,18336845,4305,4305,4305,4305,1
|
|
20241007,101900,18332540,4305,4305,4305,4305,24
|
|
20241007,101800,18229220,4310,4305,4310,4305,30
|
|
20241007,101700,18100060,4310,4310,4310,4310,2
|
|
20241007,101600,18091440,4310,4310,4310,4310,124
|
|
20241007,101500,17557000,4315,4315,4315,4315,1
|
|
20241007,101400,17552685,4310,4290,4310,4290,728
|
|
20241007,101300,14422815,4285,4285,4285,4285,0
|
|
20241007,101200,14422815,4285,4290,4290,4285,26
|
|
20241007,101100,14311395,4285,4285,4285,4285,23
|
|
20241007,101000,14212840,4285,4285,4285,4285,2
|
|
20241007,100900,14204270,4285,4285,4285,4285,0
|
|
20241007,100800,14204270,4285,4290,4290,4285,36
|
|
20241007,100700,14049935,4285,4285,4285,4285,23
|
|
20241007,100600,13951380,4290,4275,4290,4275,238
|
|
20241007,100500,12933755,4270,4270,4270,4270,23
|
|
20241007,100400,12835545,4270,4265,4270,4265,25
|
|
20241007,100300,12728850,4265,4270,4270,4265,198
|
|
20241007,100200,11883450,4270,4270,4270,4270,219
|
|
20241007,100100,10948320,4270,4265,4270,4265,25
|
|
20241007,100000,10841685,4270,4270,4270,4270,2
|
|
20241007,095900,10833145,4275,4275,4275,4275,1
|
|
20241007,095800,10828870,4265,4260,4265,4260,41
|
|
20241007,095700,10654100,4255,4260,4260,4255,29
|
|
20241007,095600,10530700,4260,4260,4260,4260,3
|
|
20241007,095500,10517920,4265,4265,4265,4265,0
|
|
20241007,095400,10517920,4265,4265,4265,4265,1
|
|
20241007,095300,10513655,4270,4270,4270,4270,0
|
|
20241007,095200,10513655,4270,4275,4275,4270,19
|
|
20241007,095100,10432520,4275,4250,4275,4250,106
|
|
20241007,095000,9981280,4250,4250,4250,4250,12
|
|
20241007,094900,9930280,4255,4250,4255,4250,5
|
|
20241007,094800,9909020,4250,4250,4250,4250,20
|
|
20241007,094700,9824020,4260,4260,4260,4260,2
|
|
20241007,094600,9815500,4265,4265,4265,4265,0
|
|
20241007,094500,9815500,4265,4265,4265,4265,11
|
|
20241007,094400,9768585,4260,4260,4260,4260,15
|
|
20241007,094300,9704685,4275,4275,4275,4275,0
|
|
20241007,094200,9704685,4275,4275,4275,4275,0
|
|
20241007,094100,9704685,4275,4275,4275,4275,1
|
|
20241007,094000,9700410,4280,4270,4280,4250,62
|
|
20241007,093900,9435810,4275,4280,4280,4275,16
|
|
20241007,093800,9367390,4275,4275,4275,4275,10
|
|
20241007,093700,9324640,4275,4275,4275,4275,13
|
|
20241007,093600,9269065,4285,4285,4285,4285,0
|
|
20241007,093500,9269065,4285,4280,4285,4280,33
|
|
20241007,093400,9127755,4280,4280,4280,4280,15
|
|
20241007,093300,9063555,4285,4280,4285,4280,30
|
|
20241007,093200,8935110,4280,4280,4280,4280,2
|
|
20241007,093100,8926550,4275,4280,4280,4275,20
|
|
20241007,093000,8841015,4280,4280,4280,4280,23
|
|
20241007,092900,8742575,4285,4285,4285,4285,2
|
|
20241007,092800,8734005,4285,4285,4285,4285,1
|
|
20241007,092700,8729720,4285,4285,4285,4285,0
|
|
20241007,092600,8729720,4285,4285,4285,4285,45
|
|
20241007,092500,8536895,4285,4285,4285,4285,23
|
|
20241007,092400,8438340,4290,4285,4290,4285,3
|
|
20241007,092300,8425475,4285,4285,4285,4285,44
|
|
20241007,092200,8236935,4285,4285,4285,4285,0
|
|
20241007,092100,8236935,4285,4285,4285,4285,22
|
|
20241007,092000,8142665,4295,4290,4295,4290,3
|
|
20241007,091900,8129790,4285,4290,4290,4285,23
|
|
20241007,091800,8031125,4295,4295,4295,4295,0
|
|
20241007,091700,8031125,4295,4300,4300,4295,4
|
|
20241007,091600,8013935,4290,4290,4290,4290,0
|
|
20241007,091500,8013935,4290,4290,4290,4290,363
|
|
20241007,091400,6456665,4300,4295,4300,4295,42
|
|
20241007,091300,6276185,4300,4285,4300,4285,466
|
|
20241007,091200,4279345,4270,4255,4270,4255,146
|
|
20241007,091100,3656540,4265,4255,4265,4255,70
|
|
20241007,091000,3358660,4255,4255,4255,4250,47
|
|
20241007,090900,3158795,4255,4255,4255,4255,2
|
|
20241007,090800,3150285,4265,4260,4265,4260,27
|
|
20241007,090700,3035255,4270,4270,4270,4270,0
|
|
20241007,090600,3035255,4270,4270,4270,4270,3
|
|
20241007,090500,3022445,4275,4275,4275,4275,0
|
|
20241007,090400,3022445,4275,4285,4285,4275,95
|
|
20241007,090300,2616100,4280,4280,4280,4280,24
|
|
20241007,090200,2513380,4285,4295,4295,4285,352
|
|
20241007,090100,1005040,4300,4295,4300,4295,9
|
|
20241007,090000,966375,4295,4295,4295,4295,225
|