681 lines
31 KiB
CSV
681 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,201800,77681125,3395,3395,3395,3395,640
|
|
20241016,201700,77681125,3395,3395,3395,3395,0
|
|
20241016,201600,77681125,3395,3395,3395,3395,0
|
|
20241016,201500,77681125,3395,3395,3395,3395,0
|
|
20241016,201400,77681125,3395,3395,3395,3395,0
|
|
20241016,201300,77681125,3395,3395,3395,3395,0
|
|
20241016,201200,77681125,3395,3395,3395,3395,0
|
|
20241016,201100,77681125,3395,3395,3395,3395,0
|
|
20241016,201000,77681125,3395,3395,3395,3395,0
|
|
20241016,200900,77681125,3395,3395,3395,3395,0
|
|
20241016,200800,77681125,3395,3395,3395,3395,0
|
|
20241016,200700,77681125,3395,3395,3395,3395,0
|
|
20241016,200600,77681125,3395,3395,3395,3395,0
|
|
20241016,200500,77681125,3395,3395,3395,3395,0
|
|
20241016,200400,77681125,3395,3395,3395,3395,0
|
|
20241016,200300,77681125,3395,3395,3395,3395,0
|
|
20241016,200200,77681125,3395,3395,3395,3395,0
|
|
20241016,200100,77681125,3395,3395,3395,3395,0
|
|
20241016,200000,77681125,3395,3395,3395,3395,0
|
|
20241016,195900,77681125,3395,3395,3395,3395,0
|
|
20241016,195800,77681125,3395,3395,3395,3395,0
|
|
20241016,195700,77681125,3395,3395,3395,3395,0
|
|
20241016,195600,77681125,3395,3395,3395,3395,0
|
|
20241016,195500,77681125,3395,3395,3395,3395,0
|
|
20241016,195400,77681125,3395,3395,3395,3395,0
|
|
20241016,195300,77681125,3395,3395,3395,3395,0
|
|
20241016,195200,77681125,3395,3395,3395,3395,0
|
|
20241016,195100,77681125,3395,3395,3395,3395,0
|
|
20241016,195000,77681125,3395,3395,3395,3395,0
|
|
20241016,194900,77681125,3395,3395,3395,3395,0
|
|
20241016,194800,77681125,3395,3395,3395,3395,640
|
|
20241016,194700,77681125,3395,3395,3395,3395,0
|
|
20241016,194600,77681125,3395,3395,3395,3395,0
|
|
20241016,194500,77681125,3395,3395,3395,3395,0
|
|
20241016,194400,77681125,3395,3395,3395,3395,0
|
|
20241016,194300,77681125,3395,3395,3395,3395,0
|
|
20241016,194200,77681125,3395,3395,3395,3395,0
|
|
20241016,194100,77681125,3395,3395,3395,3395,0
|
|
20241016,194000,77681125,3395,3395,3395,3395,0
|
|
20241016,193900,77681125,3395,3395,3395,3395,0
|
|
20241016,193800,77681125,3395,3395,3395,3395,0
|
|
20241016,193700,77681125,3395,3395,3395,3395,0
|
|
20241016,193600,77681125,3395,3395,3395,3395,0
|
|
20241016,193500,77681125,3395,3395,3395,3395,0
|
|
20241016,193400,77681125,3395,3395,3395,3395,0
|
|
20241016,193300,77681125,3395,3395,3395,3395,0
|
|
20241016,193200,77681125,3395,3395,3395,3395,0
|
|
20241016,193100,77681125,3395,3395,3395,3395,0
|
|
20241016,193000,77681125,3395,3395,3395,3395,0
|
|
20241016,192900,77681125,3395,3395,3395,3395,0
|
|
20241016,192800,77681125,3395,3395,3395,3395,0
|
|
20241016,192700,77681125,3395,3395,3395,3395,0
|
|
20241016,192600,77681125,3395,3395,3395,3395,0
|
|
20241016,192500,77681125,3395,3395,3395,3395,0
|
|
20241016,192400,77681125,3395,3395,3395,3395,0
|
|
20241016,192300,77681125,3395,3395,3395,3395,0
|
|
20241016,192200,77681125,3395,3395,3395,3395,0
|
|
20241016,192100,77681125,3395,3395,3395,3395,0
|
|
20241016,192000,77681125,3395,3395,3395,3395,0
|
|
20241016,191900,77681125,3395,3395,3395,3395,0
|
|
20241016,191800,77681125,3395,3395,3395,3395,640
|
|
20241016,191700,77681125,3395,3395,3395,3395,0
|
|
20241016,191600,77681125,3395,3395,3395,3395,0
|
|
20241016,191500,77681125,3395,3395,3395,3395,0
|
|
20241016,191400,77681125,3395,3395,3395,3395,0
|
|
20241016,191300,77681125,3395,3395,3395,3395,0
|
|
20241016,191200,77681125,3395,3395,3395,3395,0
|
|
20241016,191100,77681125,3395,3395,3395,3395,0
|
|
20241016,191000,77681125,3395,3395,3395,3395,0
|
|
20241016,190900,77681125,3395,3395,3395,3395,0
|
|
20241016,190800,77681125,3395,3395,3395,3395,0
|
|
20241016,190700,77681125,3395,3395,3395,3395,0
|
|
20241016,190600,77681125,3395,3395,3395,3395,0
|
|
20241016,190500,77681125,3395,3395,3395,3395,0
|
|
20241016,190400,77681125,3395,3395,3395,3395,0
|
|
20241016,190300,77681125,3395,3395,3395,3395,0
|
|
20241016,190200,77681125,3395,3395,3395,3395,0
|
|
20241016,190100,77681125,3395,3395,3395,3395,0
|
|
20241016,190000,77681125,3395,3395,3395,3395,0
|
|
20241016,185900,77681125,3395,3395,3395,3395,0
|
|
20241016,185800,77681125,3395,3395,3395,3395,0
|
|
20241016,185700,77681125,3395,3395,3395,3395,0
|
|
20241016,185600,77681125,3395,3395,3395,3395,0
|
|
20241016,185500,77681125,3395,3395,3395,3395,0
|
|
20241016,185400,77681125,3395,3395,3395,3395,0
|
|
20241016,185300,77681125,3395,3395,3395,3395,0
|
|
20241016,185200,77681125,3395,3395,3395,3395,0
|
|
20241016,185100,77681125,3395,3395,3395,3395,0
|
|
20241016,185000,77681125,3395,3395,3395,3395,0
|
|
20241016,184900,77681125,3395,3395,3395,3395,0
|
|
20241016,184800,77681125,3395,3395,3395,3395,640
|
|
20241016,184700,77681125,3395,3395,3395,3395,0
|
|
20241016,184600,77681125,3395,3395,3395,3395,0
|
|
20241016,184500,77681125,3395,3395,3395,3395,0
|
|
20241016,184400,77681125,3395,3395,3395,3395,0
|
|
20241016,184300,77681125,3395,3395,3395,3395,0
|
|
20241016,184200,77681125,3395,3395,3395,3395,0
|
|
20241016,184100,77681125,3395,3395,3395,3395,0
|
|
20241016,184000,77681125,3395,3395,3395,3395,0
|
|
20241016,183900,77681125,3395,3395,3395,3395,0
|
|
20241016,183800,77681125,3395,3395,3395,3395,0
|
|
20241016,183700,77681125,3395,3395,3395,3395,0
|
|
20241016,183600,77681125,3395,3395,3395,3395,0
|
|
20241016,183500,77681125,3395,3395,3395,3395,0
|
|
20241016,183400,77681125,3395,3395,3395,3395,0
|
|
20241016,183300,77681125,3395,3395,3395,3395,0
|
|
20241016,183200,77681125,3395,3395,3395,3395,0
|
|
20241016,183100,77681125,3395,3395,3395,3395,0
|
|
20241016,183000,77681125,3395,3395,3395,3395,0
|
|
20241016,182900,77681125,3395,3395,3395,3395,0
|
|
20241016,182800,77681125,3395,3395,3395,3395,0
|
|
20241016,182700,77681125,3395,3395,3395,3395,0
|
|
20241016,182600,77681125,3395,3395,3395,3395,0
|
|
20241016,182500,77681125,3395,3395,3395,3395,0
|
|
20241016,182400,77681125,3395,3395,3395,3395,0
|
|
20241016,182300,77681125,3395,3395,3395,3395,0
|
|
20241016,182200,77681125,3395,3395,3395,3395,0
|
|
20241016,182100,77681125,3395,3395,3395,3395,0
|
|
20241016,182000,77681125,3395,3395,3395,3395,0
|
|
20241016,181900,77681125,3395,3395,3395,3395,0
|
|
20241016,181800,77681125,3395,3395,3395,3395,640
|
|
20241016,181700,77681125,3395,3395,3395,3395,0
|
|
20241016,181600,77681125,3395,3395,3395,3395,0
|
|
20241016,181500,77681125,3395,3395,3395,3395,0
|
|
20241016,181400,77681125,3395,3395,3395,3395,0
|
|
20241016,181300,77681125,3395,3395,3395,3395,0
|
|
20241016,181200,77681125,3395,3395,3395,3395,0
|
|
20241016,181100,77681125,3395,3395,3395,3395,0
|
|
20241016,181000,77681125,3395,3395,3395,3395,0
|
|
20241016,180900,77681125,3395,3395,3395,3395,0
|
|
20241016,180800,77681125,3395,3395,3395,3395,0
|
|
20241016,180700,77681125,3395,3395,3395,3395,0
|
|
20241016,180600,77681125,3395,3395,3395,3395,0
|
|
20241016,180500,77681125,3395,3395,3395,3395,0
|
|
20241016,180400,77681125,3395,3395,3395,3395,0
|
|
20241016,180300,77681125,3395,3395,3395,3395,0
|
|
20241016,180200,77681125,3395,3395,3395,3395,0
|
|
20241016,180100,77681125,3395,3395,3395,3395,0
|
|
20241016,180000,77681125,3395,3395,3395,3395,0
|
|
20241016,175900,77681125,3395,3395,3395,3395,0
|
|
20241016,175800,77681125,3395,3395,3395,3395,0
|
|
20241016,175700,77681125,3395,3395,3395,3395,0
|
|
20241016,175600,77681125,3395,3395,3395,3395,0
|
|
20241016,175500,77681125,3395,3395,3395,3395,0
|
|
20241016,175400,77681125,3395,3395,3395,3395,0
|
|
20241016,175300,77681125,3395,3395,3395,3395,0
|
|
20241016,175200,77681125,3395,3395,3395,3395,0
|
|
20241016,175100,77681125,3395,3395,3395,3395,0
|
|
20241016,175000,77681125,3395,3395,3395,3395,0
|
|
20241016,174900,77681125,3395,3395,3395,3395,0
|
|
20241016,174800,77681125,3395,3395,3395,3395,640
|
|
20241016,174700,77681125,3395,3395,3395,3395,0
|
|
20241016,174600,77681125,3395,3395,3395,3395,0
|
|
20241016,174500,77681125,3395,3395,3395,3395,0
|
|
20241016,174400,77681125,3395,3395,3395,3395,0
|
|
20241016,174300,77681125,3395,3395,3395,3395,0
|
|
20241016,174200,77681125,3395,3395,3395,3395,0
|
|
20241016,174100,77681125,3395,3395,3395,3395,0
|
|
20241016,174000,77681125,3395,3395,3395,3395,0
|
|
20241016,173900,77681125,3395,3395,3395,3395,0
|
|
20241016,173800,77681125,3395,3395,3395,3395,0
|
|
20241016,173700,77681125,3395,3395,3395,3395,0
|
|
20241016,173600,77681125,3395,3395,3395,3395,0
|
|
20241016,173500,77681125,3395,3395,3395,3395,0
|
|
20241016,173400,77681125,3395,3395,3395,3395,0
|
|
20241016,173300,77681125,3395,3395,3395,3395,0
|
|
20241016,173200,77681125,3395,3395,3395,3395,0
|
|
20241016,173100,77681125,3395,3395,3395,3395,0
|
|
20241016,173000,77681125,3395,3395,3395,3395,0
|
|
20241016,172900,77681125,3395,3395,3395,3395,0
|
|
20241016,172800,77681125,3395,3395,3395,3395,0
|
|
20241016,172700,77681125,3395,3395,3395,3395,0
|
|
20241016,172600,77681125,3395,3395,3395,3395,0
|
|
20241016,172500,77681125,3395,3395,3395,3395,0
|
|
20241016,172400,77681125,3395,3395,3395,3395,0
|
|
20241016,172300,77681125,3395,3395,3395,3395,0
|
|
20241016,172200,77681125,3395,3395,3395,3395,0
|
|
20241016,172100,77681125,3395,3395,3395,3395,0
|
|
20241016,172000,77681125,3395,3395,3395,3395,0
|
|
20241016,171900,77681125,3395,3395,3395,3395,0
|
|
20241016,171800,77681125,3395,3395,3395,3395,640
|
|
20241016,171700,77681125,3395,3395,3395,3395,0
|
|
20241016,171600,77681125,3395,3395,3395,3395,0
|
|
20241016,171500,77681125,3395,3395,3395,3395,0
|
|
20241016,171400,77681125,3395,3395,3395,3395,0
|
|
20241016,171300,77681125,3395,3395,3395,3395,0
|
|
20241016,171200,77681125,3395,3395,3395,3395,0
|
|
20241016,171100,77681125,3395,3395,3395,3395,0
|
|
20241016,171000,77681125,3395,3395,3395,3395,0
|
|
20241016,170900,77681125,3395,3395,3395,3395,0
|
|
20241016,170800,77681125,3395,3395,3395,3395,0
|
|
20241016,170700,77681125,3395,3395,3395,3395,0
|
|
20241016,170600,77681125,3395,3395,3395,3395,0
|
|
20241016,170500,77681125,3395,3395,3395,3395,0
|
|
20241016,170400,77681125,3395,3395,3395,3395,0
|
|
20241016,170300,77681125,3395,3395,3395,3395,0
|
|
20241016,170200,77681125,3395,3395,3395,3395,0
|
|
20241016,170100,77681125,3395,3395,3395,3395,0
|
|
20241016,170000,77681125,3395,3395,3395,3395,0
|
|
20241016,165900,77681125,3395,3395,3395,3395,0
|
|
20241016,165800,77681125,3395,3395,3395,3395,0
|
|
20241016,165700,77681125,3395,3395,3395,3395,0
|
|
20241016,165600,77681125,3395,3395,3395,3395,0
|
|
20241016,165500,77681125,3395,3395,3395,3395,0
|
|
20241016,165400,77681125,3395,3395,3395,3395,0
|
|
20241016,165300,77681125,3395,3395,3395,3395,0
|
|
20241016,165200,77681125,3395,3395,3395,3395,0
|
|
20241016,165100,77681125,3395,3395,3395,3395,0
|
|
20241016,165000,77681125,3395,3395,3395,3395,0
|
|
20241016,164900,77681125,3395,3395,3395,3395,0
|
|
20241016,164800,77681125,3395,3395,3395,3395,640
|
|
20241016,164700,77681125,3395,3395,3395,3395,0
|
|
20241016,164600,77681125,3395,3395,3395,3395,0
|
|
20241016,164500,77681125,3395,3395,3395,3395,0
|
|
20241016,164400,77681125,3395,3395,3395,3395,0
|
|
20241016,164300,77681125,3395,3395,3395,3395,0
|
|
20241016,164200,77681125,3395,3395,3395,3395,0
|
|
20241016,164100,77681125,3395,3395,3395,3395,0
|
|
20241016,164000,77681125,3395,3395,3395,3395,0
|
|
20241016,163900,77681125,3395,3395,3395,3395,0
|
|
20241016,163800,77681125,3395,3395,3395,3395,0
|
|
20241016,163700,77681125,3395,3395,3395,3395,0
|
|
20241016,163600,77681125,3395,3395,3395,3395,0
|
|
20241016,163500,77681125,3395,3395,3395,3395,0
|
|
20241016,163400,77681125,3395,3395,3395,3395,0
|
|
20241016,163300,77681125,3395,3395,3395,3395,0
|
|
20241016,163200,77681125,3395,3395,3395,3395,0
|
|
20241016,163100,77681125,3395,3395,3395,3395,0
|
|
20241016,163000,77681125,3395,3395,3395,3395,0
|
|
20241016,162900,77681125,3395,3395,3395,3395,0
|
|
20241016,162800,77681125,3395,3395,3395,3395,0
|
|
20241016,162700,77681125,3395,3395,3395,3395,0
|
|
20241016,162600,77681125,3395,3395,3395,3395,0
|
|
20241016,162500,77681125,3395,3395,3395,3395,0
|
|
20241016,162400,77681125,3395,3395,3395,3395,0
|
|
20241016,162300,77681125,3395,3395,3395,3395,0
|
|
20241016,162200,77681125,3395,3395,3395,3395,0
|
|
20241016,162100,77681125,3395,3395,3395,3395,0
|
|
20241016,162000,77681125,3395,3395,3395,3395,0
|
|
20241016,161900,77681125,3395,3395,3395,3395,0
|
|
20241016,161800,77681125,3395,3395,3395,3395,640
|
|
20241016,161700,77681125,3395,3395,3395,3395,0
|
|
20241016,161600,77681125,3395,3395,3395,3395,0
|
|
20241016,161500,77681125,3395,3395,3395,3395,0
|
|
20241016,161400,77681125,3395,3395,3395,3395,0
|
|
20241016,161300,77681125,3395,3395,3395,3395,0
|
|
20241016,161200,77681125,3395,3395,3395,3395,0
|
|
20241016,161100,77681125,3395,3395,3395,3395,0
|
|
20241016,161000,77681125,3395,3395,3395,3395,0
|
|
20241016,160900,77681125,3395,3395,3395,3395,0
|
|
20241016,160800,77681125,3395,3395,3395,3395,0
|
|
20241016,160700,77681125,3395,3395,3395,3395,0
|
|
20241016,160600,77681125,3395,3395,3395,3395,0
|
|
20241016,160500,77681125,3395,3395,3395,3395,0
|
|
20241016,160400,77681125,3395,3395,3395,3395,0
|
|
20241016,160300,77681125,3395,3395,3395,3395,0
|
|
20241016,160200,77681125,3395,3395,3395,3395,0
|
|
20241016,160100,77681125,3395,3395,3395,3395,0
|
|
20241016,160000,77681125,3395,3395,3395,3395,0
|
|
20241016,155900,77681125,3395,3395,3395,3395,0
|
|
20241016,155800,77681125,3395,3395,3395,3395,0
|
|
20241016,155700,77681125,3395,3395,3395,3395,0
|
|
20241016,155600,77681125,3395,3395,3395,3395,0
|
|
20241016,155500,77681125,3395,3395,3395,3395,0
|
|
20241016,155400,77681125,3395,3395,3395,3395,0
|
|
20241016,155300,77681125,3395,3395,3395,3395,0
|
|
20241016,155200,77681125,3395,3395,3395,3395,0
|
|
20241016,155100,77681125,3395,3395,3395,3395,0
|
|
20241016,155000,77681125,3395,3395,3395,3395,0
|
|
20241016,154900,77681125,3395,3395,3395,3395,0
|
|
20241016,154800,77681125,3395,3395,3395,3395,640
|
|
20241016,154700,77681125,3395,3395,3395,3395,0
|
|
20241016,154600,77681125,3395,3395,3395,3395,0
|
|
20241016,154500,77681125,3395,3395,3395,3395,0
|
|
20241016,154400,77681125,3395,3395,3395,3395,0
|
|
20241016,154300,77681125,3395,3395,3395,3395,0
|
|
20241016,154200,77681125,3395,3395,3395,3395,0
|
|
20241016,154100,77681125,3395,3395,3395,3395,0
|
|
20241016,154000,77681125,3395,3395,3395,3395,0
|
|
20241016,153900,77681125,3395,3395,3395,3395,0
|
|
20241016,153800,77681125,3395,3395,3395,3395,0
|
|
20241016,153700,77681125,3395,3395,3395,3395,0
|
|
20241016,153600,77681125,3395,3395,3395,3395,0
|
|
20241016,153500,77681125,3395,3395,3395,3395,0
|
|
20241016,153400,77681125,3395,3395,3395,3395,0
|
|
20241016,153300,77681125,3395,3395,3395,3395,0
|
|
20241016,153200,77681125,3395,3395,3395,3395,0
|
|
20241016,153100,77681125,3395,3395,3395,3395,0
|
|
20241016,153000,77681125,3395,3395,3395,3395,640
|
|
20241016,152900,75508325,3400,3400,3400,3400,0
|
|
20241016,152800,75508325,3400,3400,3400,3400,0
|
|
20241016,152700,75508325,3400,3400,3400,3400,0
|
|
20241016,152600,75508325,3400,3400,3400,3400,0
|
|
20241016,152500,75508325,3400,3400,3400,3400,0
|
|
20241016,152400,75508325,3400,3400,3400,3400,0
|
|
20241016,152300,75508325,3400,3400,3400,3400,0
|
|
20241016,152200,75508325,3400,3400,3400,3400,0
|
|
20241016,152100,75508325,3400,3400,3400,3400,0
|
|
20241016,152000,75508325,3400,3400,3400,3400,0
|
|
20241016,151900,75508325,3400,3400,3400,3400,10
|
|
20241016,151800,75474325,3400,3400,3400,3400,2
|
|
20241016,151700,75467525,3400,3400,3400,3400,2
|
|
20241016,151600,75460725,3400,3400,3400,3400,12
|
|
20241016,151500,75419925,3400,3400,3400,3400,2
|
|
20241016,151400,75413125,3400,3400,3400,3400,2
|
|
20241016,151300,75406325,3400,3400,3400,3400,2
|
|
20241016,151200,75399525,3400,3400,3400,3400,2
|
|
20241016,151100,75392725,3400,3400,3400,3380,9
|
|
20241016,151000,75362265,3400,3400,3400,3380,17
|
|
20241016,150900,75304765,3400,3400,3400,3400,2
|
|
20241016,150800,75297965,3400,3400,3400,3400,2
|
|
20241016,150700,75291165,3400,3400,3400,3400,2
|
|
20241016,150600,75284365,3400,3400,3400,3385,6008
|
|
20241016,150500,54925355,3405,3405,3405,3405,0
|
|
20241016,150400,54925355,3405,3405,3405,3405,0
|
|
20241016,150300,54925355,3405,3405,3405,3405,0
|
|
20241016,150200,54925355,3405,3405,3405,3405,0
|
|
20241016,150100,54925355,3405,3400,3405,3400,125
|
|
20241016,150000,54500010,3400,3400,3400,3400,2
|
|
20241016,145900,54493210,3400,3400,3400,3400,2
|
|
20241016,145800,54486410,3400,3400,3400,3400,3
|
|
20241016,145700,54476210,3400,3400,3400,3400,442
|
|
20241016,145600,52973410,3400,3400,3400,3400,2
|
|
20241016,145500,52966610,3400,3400,3400,3400,29
|
|
20241016,145400,52868010,3400,3400,3400,3400,1
|
|
20241016,145300,52864610,3400,3400,3400,3395,1139
|
|
20241016,145200,48992695,3400,3395,3400,3395,687
|
|
20241016,145100,46660325,3395,3395,3395,3395,2
|
|
20241016,145000,46653535,3395,3395,3395,3395,338
|
|
20241016,144900,45506025,3395,3395,3395,3395,2
|
|
20241016,144800,45499235,3395,3395,3395,3395,2
|
|
20241016,144700,45492445,3395,3395,3395,3395,2
|
|
20241016,144600,45485655,3395,3395,3395,3395,2
|
|
20241016,144500,45478865,3395,3395,3395,3395,2
|
|
20241016,144400,45472075,3395,3395,3395,3395,2
|
|
20241016,144300,45465285,3395,3395,3395,3395,2
|
|
20241016,144200,45458495,3395,3395,3395,3395,2
|
|
20241016,144100,45451705,3395,3395,3395,3395,2
|
|
20241016,144000,45444915,3395,3395,3395,3395,2
|
|
20241016,143900,45438125,3395,3395,3395,3395,2
|
|
20241016,143800,45431335,3395,3395,3395,3395,2
|
|
20241016,143700,45424545,3395,3395,3395,3395,2
|
|
20241016,143600,45417755,3395,3395,3395,3395,2
|
|
20241016,143500,45410965,3395,3395,3395,3395,51
|
|
20241016,143400,45237820,3395,3395,3395,3395,2
|
|
20241016,143300,45231030,3395,3395,3395,3395,4
|
|
20241016,143200,45217450,3395,3395,3395,3395,2
|
|
20241016,143100,45210660,3395,3395,3395,3385,535
|
|
20241016,143000,43398865,3395,3395,3395,3395,53
|
|
20241016,142900,43218930,3395,3395,3395,3395,29
|
|
20241016,142800,43120475,3395,3395,3395,3395,2
|
|
20241016,142700,43113685,3395,3395,3395,3395,2
|
|
20241016,142600,43106895,3395,3395,3395,3390,11
|
|
20241016,142500,43069595,3395,3395,3395,3395,2
|
|
20241016,142400,43062805,3395,3395,3395,3395,2
|
|
20241016,142300,43056015,3395,3395,3395,3395,4
|
|
20241016,142200,43042435,3395,3395,3395,3395,2
|
|
20241016,142100,43035645,3395,3395,3395,3395,2
|
|
20241016,142000,43028855,3395,3395,3395,3395,2
|
|
20241016,141900,43022065,3395,3395,3395,3395,2
|
|
20241016,141800,43015275,3395,3395,3395,3395,2
|
|
20241016,141700,43008485,3395,3395,3395,3395,2
|
|
20241016,141600,43001695,3395,3395,3395,3395,2
|
|
20241016,141500,42994905,3395,3395,3395,3395,2
|
|
20241016,141400,42988115,3395,3395,3395,3395,2
|
|
20241016,141300,42981325,3395,3395,3395,3395,2
|
|
20241016,141200,42974535,3395,3395,3395,3395,2
|
|
20241016,141100,42967745,3395,3395,3395,3395,2
|
|
20241016,141000,42960955,3395,3395,3395,3395,2
|
|
20241016,140900,42954165,3395,3395,3395,3395,2
|
|
20241016,140800,42947375,3395,3395,3395,3395,2
|
|
20241016,140700,42940585,3395,3395,3395,3395,2
|
|
20241016,140600,42933795,3395,3395,3395,3395,2
|
|
20241016,140500,42927005,3395,3395,3395,3395,2
|
|
20241016,140400,42920215,3395,3395,3395,3395,2
|
|
20241016,140300,42913425,3395,3395,3395,3395,1
|
|
20241016,140200,42910030,3395,3395,3395,3395,2
|
|
20241016,140100,42903240,3395,3395,3395,3395,2
|
|
20241016,140000,42896450,3395,3395,3395,3395,2
|
|
20241016,135900,42889660,3395,3395,3395,3395,2
|
|
20241016,135800,42882870,3395,3395,3395,3395,2
|
|
20241016,135700,42876080,3395,3395,3395,3395,2
|
|
20241016,135600,42869290,3395,3395,3395,3395,2
|
|
20241016,135500,42862500,3395,3395,3395,3395,2
|
|
20241016,135400,42855710,3395,3395,3395,3385,9
|
|
20241016,135300,42825225,3395,3395,3395,3395,2
|
|
20241016,135200,42818435,3395,3395,3395,3395,2
|
|
20241016,135100,42811645,3395,3395,3395,3395,2
|
|
20241016,135000,42804855,3395,3395,3395,3395,2
|
|
20241016,134900,42798065,3395,3395,3395,3395,2
|
|
20241016,134800,42791275,3395,3395,3395,3395,2
|
|
20241016,134700,42784485,3395,3395,3395,3395,2
|
|
20241016,134600,42777695,3395,3395,3395,3395,2
|
|
20241016,134500,42770905,3395,3395,3395,3395,2
|
|
20241016,134400,42764115,3395,3395,3395,3395,2
|
|
20241016,134300,42757325,3395,3395,3395,3395,2
|
|
20241016,134200,42750535,3395,3395,3395,3395,2
|
|
20241016,134100,42743745,3395,3395,3395,3395,2
|
|
20241016,134000,42736955,3390,3395,3395,3390,3
|
|
20241016,133900,42726775,3395,3395,3395,3395,2
|
|
20241016,133800,42719985,3395,3395,3395,3395,1
|
|
20241016,133700,42716590,3395,3395,3395,3395,2
|
|
20241016,133600,42709800,3395,3395,3395,3395,2
|
|
20241016,133500,42703010,3395,3395,3395,3395,2
|
|
20241016,133400,42696220,3395,3395,3395,3395,2
|
|
20241016,133300,42689430,3395,3395,3395,3395,2
|
|
20241016,133200,42682640,3395,3395,3395,3395,2
|
|
20241016,133100,42675850,3395,3395,3395,3395,2
|
|
20241016,133000,42669060,3395,3395,3395,3395,2
|
|
20241016,132900,42662270,3395,3395,3395,3395,2
|
|
20241016,132800,42655480,3395,3395,3395,3395,2
|
|
20241016,132700,42648690,3385,3385,3385,3385,43
|
|
20241016,132600,42503135,3385,3385,3385,3385,12
|
|
20241016,132500,42462515,3385,3400,3400,3385,3189
|
|
20241016,132400,31652530,3400,3400,3400,3400,2
|
|
20241016,132300,31645730,3400,3400,3400,3400,2
|
|
20241016,132200,31638930,3400,3400,3400,3400,2
|
|
20241016,132100,31632130,3400,3400,3400,3400,2
|
|
20241016,132000,31625330,3400,3400,3400,3400,2
|
|
20241016,131900,31618530,3400,3400,3400,3400,2
|
|
20241016,131800,31611730,3400,3400,3400,3400,2
|
|
20241016,131700,31604930,3400,3400,3400,3400,2
|
|
20241016,131600,31598130,3400,3400,3400,3400,2
|
|
20241016,131500,31591330,3400,3400,3400,3400,2
|
|
20241016,131400,31584530,3400,3400,3400,3400,2
|
|
20241016,131300,31577730,3400,3400,3400,3400,1
|
|
20241016,131200,31574330,3400,3400,3400,3400,3
|
|
20241016,131100,31564130,3400,3400,3400,3400,2
|
|
20241016,131000,31557330,3400,3400,3400,3400,2
|
|
20241016,130900,31550530,3400,3400,3400,3400,2
|
|
20241016,130800,31543730,3400,3395,3400,3395,328
|
|
20241016,130700,30430165,3395,3395,3395,3395,2
|
|
20241016,130600,30423375,3395,3395,3395,3395,2
|
|
20241016,130500,30416585,3395,3390,3395,3390,36
|
|
20241016,130400,30294535,3395,3395,3395,3395,2
|
|
20241016,130300,30287745,3395,3395,3395,3395,2
|
|
20241016,130200,30280955,3395,3395,3395,3395,2
|
|
20241016,130100,30274165,3395,3395,3395,3395,2
|
|
20241016,130000,30267375,3395,3395,3395,3395,2
|
|
20241016,125900,30260585,3395,3395,3395,3395,2
|
|
20241016,125800,30253795,3395,3395,3395,3395,2
|
|
20241016,125700,30247005,3395,3395,3395,3395,2
|
|
20241016,125600,30240215,3395,3395,3395,3395,2
|
|
20241016,125500,30233425,3395,3395,3395,3395,2
|
|
20241016,125400,30226635,3395,3395,3395,3395,2
|
|
20241016,125300,30219845,3395,3395,3395,3395,2
|
|
20241016,125200,30213055,3395,3395,3395,3395,2
|
|
20241016,125100,30206265,3395,3395,3395,3395,53
|
|
20241016,125000,30026330,3395,3395,3395,3395,3
|
|
20241016,124900,30016145,3395,3395,3395,3395,2
|
|
20241016,124800,30009355,3395,3395,3395,3395,3
|
|
20241016,124700,29999170,3395,3395,3395,3395,1
|
|
20241016,124600,29995775,3395,3395,3395,3395,70
|
|
20241016,124500,29758125,3395,3395,3395,3395,2
|
|
20241016,124400,29751335,3395,3395,3395,3395,2
|
|
20241016,124300,29744545,3395,3395,3395,3395,4
|
|
20241016,124200,29730965,3395,3395,3395,3395,14
|
|
20241016,124100,29683435,3395,3395,3395,3395,11
|
|
20241016,124000,29646090,3395,3395,3395,3395,11
|
|
20241016,123900,29608745,3395,3395,3395,3395,4
|
|
20241016,123800,29595165,3395,3395,3395,3395,2
|
|
20241016,123700,29588375,3395,3395,3395,3395,2
|
|
20241016,123600,29581585,3395,3395,3395,3395,2
|
|
20241016,123500,29574795,3395,3395,3395,3395,2
|
|
20241016,123400,29568005,3395,3395,3395,3395,2
|
|
20241016,123300,29561215,3395,3395,3395,3395,3
|
|
20241016,123200,29551030,3395,3395,3395,3395,2
|
|
20241016,123100,29544240,3395,3395,3395,3395,2
|
|
20241016,123000,29537450,3395,3395,3395,3395,2
|
|
20241016,122900,29530660,3395,3395,3395,3395,2
|
|
20241016,122800,29523870,3395,3395,3395,3395,2
|
|
20241016,122700,29517080,3395,3395,3395,3395,2
|
|
20241016,122600,29510290,3395,3395,3395,3395,2
|
|
20241016,122500,29503500,3395,3395,3395,3395,2
|
|
20241016,122400,29496710,3395,3395,3395,3395,2
|
|
20241016,122300,29489920,3400,3400,3400,3400,2
|
|
20241016,122200,29483120,3400,3400,3400,3400,1
|
|
20241016,122100,29479720,3400,3400,3400,3400,2
|
|
20241016,122000,29472920,3400,3400,3400,3400,2
|
|
20241016,121900,29466120,3400,3400,3400,3400,2
|
|
20241016,121800,29459320,3400,3400,3400,3400,2
|
|
20241016,121700,29452520,3400,3400,3400,3400,2
|
|
20241016,121600,29445720,3400,3400,3405,3400,7
|
|
20241016,121500,29421915,3400,3400,3400,3400,2
|
|
20241016,121400,29415115,3400,3400,3400,3400,2
|
|
20241016,121300,29408315,3400,3400,3400,3400,2
|
|
20241016,121200,29401515,3400,3400,3400,3400,2
|
|
20241016,121100,29394715,3400,3400,3400,3400,2
|
|
20241016,121000,29387915,3400,3400,3400,3400,52
|
|
20241016,120900,29211115,3400,3400,3400,3400,2
|
|
20241016,120800,29204315,3400,3400,3400,3400,2
|
|
20241016,120700,29197515,3400,3400,3400,3400,2
|
|
20241016,120600,29190715,3400,3400,3400,3400,2
|
|
20241016,120500,29183915,3400,3400,3400,3400,2
|
|
20241016,120400,29177115,3400,3400,3400,3400,2
|
|
20241016,120300,29170315,3400,3400,3400,3400,2
|
|
20241016,120200,29163515,3400,3400,3400,3400,2
|
|
20241016,120100,29156715,3400,3400,3400,3400,2
|
|
20241016,120000,29149915,3400,3400,3400,3400,2
|
|
20241016,115900,29143115,3400,3400,3400,3400,2
|
|
20241016,115800,29136315,3400,3400,3400,3400,2
|
|
20241016,115700,29129515,3400,3400,3400,3400,1
|
|
20241016,115600,29126115,3400,3400,3400,3400,3
|
|
20241016,115500,29115915,3390,3390,3390,3385,28
|
|
20241016,115400,29021000,3395,3385,3395,3385,3
|
|
20241016,115300,29010825,3395,3395,3395,3385,11
|
|
20241016,115200,28973520,3395,3395,3395,3385,10
|
|
20241016,115100,28939650,3395,3395,3395,3385,20
|
|
20241016,115000,28871930,3395,3385,3395,3385,42
|
|
20241016,114900,28729740,3395,3385,3395,3385,45
|
|
20241016,114800,28577385,3395,3395,3395,3395,2
|
|
20241016,114700,28570595,3395,3395,3395,3385,45
|
|
20241016,114600,28418240,3395,3395,3395,3395,2
|
|
20241016,114500,28411450,3395,3395,3395,3395,2
|
|
20241016,114400,28404660,3395,3395,3395,3395,2
|
|
20241016,114300,28397870,3395,3395,3395,3390,3
|
|
20241016,114200,28387690,3395,3395,3395,3395,2
|
|
20241016,114100,28380900,3395,3395,3395,3395,2
|
|
20241016,114000,28374110,3395,3395,3395,3395,2
|
|
20241016,113900,28367320,3395,3395,3395,3395,2
|
|
20241016,113800,28360530,3395,3385,3395,3385,6
|
|
20241016,113700,28340170,3395,3395,3395,3395,2
|
|
20241016,113600,28333380,3390,3395,3395,3390,3
|
|
20241016,113500,28323200,3395,3395,3395,3395,32
|
|
20241016,113400,28214560,3395,3395,3395,3395,3
|
|
20241016,113300,28204375,3395,3395,3395,3395,2
|
|
20241016,113200,28197585,3395,3385,3395,3385,5
|
|
20241016,113100,28180620,3400,3400,3400,3400,1
|
|
20241016,113000,28177220,3400,3400,3400,3400,2
|
|
20241016,112900,28170420,3400,3400,3400,3400,2
|
|
20241016,112800,28163620,3400,3400,3400,3400,2
|
|
20241016,112700,28156820,3400,3400,3400,3400,2
|
|
20241016,112600,28150020,3400,3400,3400,3385,3
|
|
20241016,112500,28139835,3400,3400,3400,3400,2
|
|
20241016,112400,28133035,3400,3400,3400,3400,2
|
|
20241016,112300,28126235,3400,3400,3400,3400,2
|
|
20241016,112200,28119435,3400,3400,3400,3400,2
|
|
20241016,112100,28112635,3400,3400,3400,3400,2
|
|
20241016,112000,28105835,3385,3400,3400,3385,4
|
|
20241016,111900,28092250,3400,3385,3400,3385,26
|
|
20241016,111800,28004225,3400,3400,3400,3400,2
|
|
20241016,111700,27997425,3400,3400,3400,3400,2
|
|
20241016,111600,27990625,3400,3400,3400,3385,12
|
|
20241016,111500,27949935,3400,3400,3400,3400,1
|
|
20241016,111400,27946535,3390,3400,3400,3390,200
|
|
20241016,111300,27268525,3390,3395,3395,3390,130
|
|
20241016,111200,26827815,3395,3400,3400,3395,30
|
|
20241016,111100,26725955,3400,3400,3400,3400,41
|
|
20241016,111000,26586555,3400,3400,3400,3400,0
|
|
20241016,110900,26586555,3400,3400,3400,3400,1
|
|
20241016,110800,26583155,3400,3400,3400,3400,0
|
|
20241016,110700,26583155,3400,3400,3400,3400,0
|
|
20241016,110600,26583155,3400,3400,3400,3400,0
|
|
20241016,110500,26583155,3400,3400,3400,3400,0
|
|
20241016,110400,26583155,3400,3400,3400,3400,0
|
|
20241016,110300,26583155,3400,3400,3400,3400,1
|
|
20241016,110200,26579755,3400,3400,3400,3400,0
|
|
20241016,110100,26579755,3400,3400,3400,3400,0
|
|
20241016,110000,26579755,3400,3400,3400,3400,0
|
|
20241016,105900,26579755,3400,3400,3400,3400,158
|
|
20241016,105800,26042555,3400,3400,3400,3400,1
|
|
20241016,105700,26039155,3405,3405,3405,3405,0
|
|
20241016,105600,26039155,3405,3405,3405,3405,0
|
|
20241016,105500,26039155,3405,3405,3405,3405,0
|
|
20241016,105400,26039155,3405,3405,3405,3405,0
|
|
20241016,105300,26039155,3405,3405,3405,3405,0
|
|
20241016,105200,26039155,3405,3400,3405,3400,16
|
|
20241016,105100,25984750,3405,3405,3405,3405,0
|
|
20241016,105000,25984750,3405,3405,3405,3405,0
|
|
20241016,104900,25984750,3405,3405,3405,3405,0
|
|
20241016,104800,25984750,3405,3405,3405,3405,100
|
|
20241016,104700,25644250,3405,3405,3405,3405,1
|
|
20241016,104600,25640845,3400,3400,3400,3400,1
|
|
20241016,104500,25637445,3405,3405,3405,3405,1
|
|
20241016,104400,25634040,3400,3400,3400,3400,0
|
|
20241016,104300,25634040,3400,3400,3400,3400,0
|
|
20241016,104200,25634040,3400,3400,3400,3400,0
|
|
20241016,104100,25634040,3400,3400,3400,3400,1
|
|
20241016,104000,25630640,3405,3405,3405,3405,0
|
|
20241016,103900,25630640,3405,3405,3405,3405,0
|
|
20241016,103800,25630640,3405,3405,3405,3405,0
|
|
20241016,103700,25630640,3405,3405,3405,3405,40
|
|
20241016,103600,25494440,3400,3400,3400,3400,0
|
|
20241016,103500,25494440,3400,3400,3400,3400,3
|
|
20241016,103400,25484240,3405,3405,3405,3405,0
|
|
20241016,103300,25484240,3405,3405,3405,3405,0
|
|
20241016,103200,25484240,3405,3405,3405,3405,0
|
|
20241016,103100,25484240,3405,3405,3405,3405,20
|
|
20241016,103000,25416140,3405,3405,3405,3405,1
|
|
20241016,102900,25412735,3400,3400,3400,3400,1
|
|
20241016,102800,25409335,3405,3405,3405,3405,0
|
|
20241016,102700,25409335,3405,3400,3405,3390,543
|
|
20241016,102600,23563790,3405,3405,3405,3405,0
|
|
20241016,102500,23563790,3405,3405,3405,3405,0
|
|
20241016,102400,23563790,3405,3400,3405,3400,2
|
|
20241016,102300,23556985,3405,3405,3405,3405,0
|
|
20241016,102200,23556985,3405,3405,3405,3405,0
|
|
20241016,102100,23556985,3405,3405,3405,3405,0
|
|
20241016,102000,23556985,3405,3405,3405,3405,0
|
|
20241016,101900,23556985,3405,3405,3405,3405,1
|
|
20241016,101800,23553580,3400,3400,3400,3400,1
|
|
20241016,101700,23550180,3405,3405,3405,3405,0
|
|
20241016,101600,23550180,3405,3405,3405,3405,0
|
|
20241016,101500,23550180,3405,3405,3405,3405,0
|
|
20241016,101400,23550180,3405,3405,3405,3405,0
|
|
20241016,101300,23550180,3405,3405,3405,3405,1
|
|
20241016,101200,23546775,3400,3400,3400,3400,1
|
|
20241016,101100,23543375,3405,3405,3405,3405,1
|
|
20241016,101000,23539970,3400,3395,3400,3390,3425
|
|
20241016,100900,11895010,3400,3400,3400,3400,3
|
|
20241016,100800,11884810,3400,3400,3400,3400,2
|
|
20241016,100700,11878010,3400,3395,3400,3395,3
|
|
20241016,100600,11867815,3400,3400,3400,3400,2
|
|
20241016,100500,11861015,3400,3400,3400,3400,2
|
|
20241016,100400,11854215,3400,3410,3410,3400,640
|
|
20241016,100300,9678205,3400,3400,3400,3400,0
|
|
20241016,100200,9678205,3400,3400,3400,3400,0
|
|
20241016,100100,9678205,3400,3400,3400,3400,1
|
|
20241016,100000,9674805,3410,3410,3410,3410,0
|
|
20241016,095900,9674805,3410,3410,3410,3410,0
|
|
20241016,095800,9674805,3410,3410,3410,3410,27
|
|
20241016,095700,9582735,3400,3400,3400,3400,0
|
|
20241016,095600,9582735,3400,3400,3400,3400,0
|
|
20241016,095500,9582735,3400,3400,3400,3400,1
|
|
20241016,095400,9579335,3410,3410,3410,3410,0
|
|
20241016,095300,9579335,3410,3410,3410,3410,0
|
|
20241016,095200,9579335,3410,3410,3410,3410,0
|
|
20241016,095100,9579335,3410,3410,3410,3400,268
|
|
20241016,095000,8665735,3410,3400,3410,3400,2
|
|
20241016,094900,8658925,3410,3410,3410,3410,0
|
|
20241016,094800,8658925,3410,3410,3410,3410,0
|
|
20241016,094700,8658925,3410,3410,3410,3410,0
|
|
20241016,094600,8658925,3410,3410,3410,3410,0
|
|
20241016,094500,8658925,3410,3410,3410,3410,7
|
|
20241016,094400,8635055,3400,3400,3400,3400,1
|
|
20241016,094300,8631655,3410,3410,3410,3410,0
|
|
20241016,094200,8631655,3410,3410,3410,3410,0
|
|
20241016,094100,8631655,3410,3410,3410,3410,0
|
|
20241016,094000,8631655,3410,3410,3410,3410,1
|
|
20241016,093900,8628245,3410,3400,3410,3400,2
|
|
20241016,093800,8621435,3410,3410,3410,3410,10
|
|
20241016,093700,8587335,3410,3410,3410,3410,0
|
|
20241016,093600,8587335,3410,3410,3410,3410,50
|
|
20241016,093500,8416835,3410,3410,3410,3410,0
|
|
20241016,093400,8416835,3410,3410,3410,3410,22
|
|
20241016,093300,8341815,3410,3400,3410,3400,2
|
|
20241016,093200,8335005,3410,3410,3410,3410,1
|
|
20241016,093100,8331595,3405,3405,3405,3405,22
|
|
20241016,093000,8256685,3400,3400,3400,3400,0
|
|
20241016,092900,8256685,3400,3400,3400,3400,0
|
|
20241016,092800,8256685,3400,3400,3400,3400,2
|
|
20241016,092700,8249885,3385,3400,3400,3385,4
|
|
20241016,092600,8236315,3400,3400,3400,3390,689
|
|
20241016,092500,5894545,3405,3405,3405,3405,0
|
|
20241016,092400,5894545,3405,3405,3405,3405,0
|
|
20241016,092300,5894545,3405,3400,3405,3400,550
|
|
20241016,092200,4024540,3400,3390,3400,3390,4
|
|
20241016,092100,4010960,3400,3400,3400,3400,2
|
|
20241016,092000,4004160,3400,3400,3400,3400,2
|
|
20241016,091900,3997360,3400,3400,3400,3400,2
|
|
20241016,091800,3990560,3400,3400,3400,3400,2
|
|
20241016,091700,3983760,3400,3400,3400,3400,2
|
|
20241016,091600,3976960,3400,3400,3400,3390,5
|
|
20241016,091500,3959980,3400,3400,3400,3400,2
|
|
20241016,091400,3953180,3400,3400,3400,3400,2
|
|
20241016,091300,3946380,3400,3400,3400,3400,2
|
|
20241016,091200,3939580,3400,3400,3400,3400,2
|
|
20241016,091100,3932780,3400,3400,3400,3400,2
|
|
20241016,091000,3925980,3390,3390,3400,3390,34
|
|
20241016,090900,3810700,3400,3400,3400,3400,7
|
|
20241016,090800,3786900,3400,3400,3400,3400,7
|
|
20241016,090700,3763100,3400,3400,3400,3400,2
|
|
20241016,090600,3756300,3400,3400,3400,3400,2
|
|
20241016,090500,3749500,3400,3400,3400,3400,2
|
|
20241016,090400,3742700,3400,3400,3400,3400,2
|
|
20241016,090300,3735900,3400,3400,3400,3400,2
|
|
20241016,090200,3729100,3400,3400,3400,3390,435
|
|
20241016,090100,2250380,3400,3400,3400,3390,344
|
|
20241016,090000,1081200,3400,3400,3400,3400,317
|