632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,192900,406958310,4325,4325,4325,4325,257
|
|
20241024,192800,406958310,4325,4325,4325,4325,0
|
|
20241024,192700,406958310,4325,4325,4325,4325,0
|
|
20241024,192600,406958310,4325,4325,4325,4325,0
|
|
20241024,192500,406958310,4325,4325,4325,4325,0
|
|
20241024,192400,406958310,4325,4325,4325,4325,0
|
|
20241024,192300,406958310,4325,4325,4325,4325,0
|
|
20241024,192200,406958310,4325,4325,4325,4325,0
|
|
20241024,192100,406958310,4325,4325,4325,4325,0
|
|
20241024,192000,406958310,4325,4325,4325,4325,0
|
|
20241024,191900,406958310,4325,4325,4325,4325,0
|
|
20241024,191800,406958310,4325,4325,4325,4325,0
|
|
20241024,191700,406958310,4325,4325,4325,4325,0
|
|
20241024,191600,406958310,4325,4325,4325,4325,0
|
|
20241024,191500,406958310,4325,4325,4325,4325,0
|
|
20241024,191400,406958310,4325,4325,4325,4325,0
|
|
20241024,191300,406958310,4325,4325,4325,4325,0
|
|
20241024,191200,406958310,4325,4325,4325,4325,0
|
|
20241024,191100,406958310,4325,4325,4325,4325,0
|
|
20241024,191000,406958310,4325,4325,4325,4325,0
|
|
20241024,190900,406958310,4325,4325,4325,4325,0
|
|
20241024,190800,406958310,4325,4325,4325,4325,0
|
|
20241024,190700,406958310,4325,4325,4325,4325,0
|
|
20241024,190600,406958310,4325,4325,4325,4325,0
|
|
20241024,190500,406958310,4325,4325,4325,4325,0
|
|
20241024,190400,406958310,4325,4325,4325,4325,0
|
|
20241024,190300,406958310,4325,4325,4325,4325,0
|
|
20241024,190200,406958310,4325,4325,4325,4325,0
|
|
20241024,190100,406958310,4325,4325,4325,4325,0
|
|
20241024,190000,406958310,4325,4325,4325,4325,0
|
|
20241024,185900,406958310,4325,4325,4325,4325,257
|
|
20241024,185800,406958310,4325,4325,4325,4325,0
|
|
20241024,185700,406958310,4325,4325,4325,4325,0
|
|
20241024,185600,406958310,4325,4325,4325,4325,0
|
|
20241024,185500,406958310,4325,4325,4325,4325,0
|
|
20241024,185400,406958310,4325,4325,4325,4325,0
|
|
20241024,185300,406958310,4325,4325,4325,4325,0
|
|
20241024,185200,406958310,4325,4325,4325,4325,0
|
|
20241024,185100,406958310,4325,4325,4325,4325,0
|
|
20241024,185000,406958310,4325,4325,4325,4325,0
|
|
20241024,184900,406958310,4325,4325,4325,4325,0
|
|
20241024,184800,406958310,4325,4325,4325,4325,0
|
|
20241024,184700,406958310,4325,4325,4325,4325,0
|
|
20241024,184600,406958310,4325,4325,4325,4325,0
|
|
20241024,184500,406958310,4325,4325,4325,4325,0
|
|
20241024,184400,406958310,4325,4325,4325,4325,0
|
|
20241024,184300,406958310,4325,4325,4325,4325,0
|
|
20241024,184200,406958310,4325,4325,4325,4325,0
|
|
20241024,184100,406958310,4325,4325,4325,4325,0
|
|
20241024,184000,406958310,4325,4325,4325,4325,0
|
|
20241024,183900,406958310,4325,4325,4325,4325,0
|
|
20241024,183800,406958310,4325,4325,4325,4325,0
|
|
20241024,183700,406958310,4325,4325,4325,4325,0
|
|
20241024,183600,406958310,4325,4325,4325,4325,0
|
|
20241024,183500,406958310,4325,4325,4325,4325,0
|
|
20241024,183400,406958310,4325,4325,4325,4325,0
|
|
20241024,183300,406958310,4325,4325,4325,4325,0
|
|
20241024,183200,406958310,4325,4325,4325,4325,0
|
|
20241024,183100,406958310,4325,4325,4325,4325,0
|
|
20241024,183000,406958310,4325,4325,4325,4325,0
|
|
20241024,182900,406958310,4325,4325,4325,4325,257
|
|
20241024,182800,406958310,4325,4325,4325,4325,0
|
|
20241024,182700,406958310,4325,4325,4325,4325,0
|
|
20241024,182600,406958310,4325,4325,4325,4325,0
|
|
20241024,182500,406958310,4325,4325,4325,4325,0
|
|
20241024,182400,406958310,4325,4325,4325,4325,0
|
|
20241024,182300,406958310,4325,4325,4325,4325,0
|
|
20241024,182200,406958310,4325,4325,4325,4325,0
|
|
20241024,182100,406958310,4325,4325,4325,4325,0
|
|
20241024,182000,406958310,4325,4325,4325,4325,0
|
|
20241024,181900,406958310,4325,4325,4325,4325,0
|
|
20241024,181800,406958310,4325,4325,4325,4325,0
|
|
20241024,181700,406958310,4325,4325,4325,4325,0
|
|
20241024,181600,406958310,4325,4325,4325,4325,0
|
|
20241024,181500,406958310,4325,4325,4325,4325,0
|
|
20241024,181400,406958310,4325,4325,4325,4325,0
|
|
20241024,181300,406958310,4325,4325,4325,4325,0
|
|
20241024,181200,406958310,4325,4325,4325,4325,0
|
|
20241024,181100,406958310,4325,4325,4325,4325,0
|
|
20241024,181000,406958310,4325,4325,4325,4325,0
|
|
20241024,180900,406958310,4325,4325,4325,4325,0
|
|
20241024,180800,406958310,4325,4325,4325,4325,0
|
|
20241024,180700,406958310,4325,4325,4325,4325,0
|
|
20241024,180600,406958310,4325,4325,4325,4325,0
|
|
20241024,180500,406958310,4325,4325,4325,4325,0
|
|
20241024,180400,406958310,4325,4325,4325,4325,0
|
|
20241024,180300,406958310,4325,4325,4325,4325,0
|
|
20241024,180200,406958310,4325,4325,4325,4325,0
|
|
20241024,180100,406958310,4325,4325,4325,4325,0
|
|
20241024,180000,406958310,4325,4325,4325,4325,0
|
|
20241024,175900,406958310,4325,4325,4325,4325,257
|
|
20241024,175800,406958310,4325,4325,4325,4325,0
|
|
20241024,175700,406958310,4325,4325,4325,4325,0
|
|
20241024,175600,406958310,4325,4325,4325,4325,0
|
|
20241024,175500,406958310,4325,4325,4325,4325,0
|
|
20241024,175400,406958310,4325,4325,4325,4325,0
|
|
20241024,175300,406958310,4325,4325,4325,4325,0
|
|
20241024,175200,406958310,4325,4325,4325,4325,0
|
|
20241024,175100,406958310,4325,4325,4325,4325,0
|
|
20241024,175000,406958310,4325,4325,4325,4325,0
|
|
20241024,174900,406958310,4325,4325,4325,4325,0
|
|
20241024,174800,406958310,4325,4325,4325,4325,0
|
|
20241024,174700,406958310,4325,4325,4325,4325,0
|
|
20241024,174600,406958310,4325,4325,4325,4325,0
|
|
20241024,174500,406958310,4325,4325,4325,4325,0
|
|
20241024,174400,406958310,4325,4325,4325,4325,0
|
|
20241024,174300,406958310,4325,4325,4325,4325,0
|
|
20241024,174200,406958310,4325,4325,4325,4325,0
|
|
20241024,174100,406958310,4325,4325,4325,4325,0
|
|
20241024,174000,406958310,4325,4325,4325,4325,0
|
|
20241024,173900,406958310,4325,4325,4325,4325,0
|
|
20241024,173800,406958310,4325,4325,4325,4325,0
|
|
20241024,173700,406958310,4325,4325,4325,4325,0
|
|
20241024,173600,406958310,4325,4325,4325,4325,0
|
|
20241024,173500,406958310,4325,4325,4325,4325,0
|
|
20241024,173400,406958310,4325,4325,4325,4325,0
|
|
20241024,173300,406958310,4325,4325,4325,4325,0
|
|
20241024,173200,406958310,4325,4325,4325,4325,0
|
|
20241024,173100,406958310,4325,4325,4325,4325,0
|
|
20241024,173000,406958310,4325,4325,4325,4325,0
|
|
20241024,172900,406958310,4325,4325,4325,4325,257
|
|
20241024,172800,406958310,4325,4325,4325,4325,0
|
|
20241024,172700,406958310,4325,4325,4325,4325,0
|
|
20241024,172600,406958310,4325,4325,4325,4325,0
|
|
20241024,172500,406958310,4325,4325,4325,4325,0
|
|
20241024,172400,406958310,4325,4325,4325,4325,0
|
|
20241024,172300,406958310,4325,4325,4325,4325,0
|
|
20241024,172200,406958310,4325,4325,4325,4325,0
|
|
20241024,172100,406958310,4325,4325,4325,4325,0
|
|
20241024,172000,406958310,4325,4325,4325,4325,0
|
|
20241024,171900,406958310,4325,4325,4325,4325,0
|
|
20241024,171800,406958310,4325,4325,4325,4325,0
|
|
20241024,171700,406958310,4325,4325,4325,4325,0
|
|
20241024,171600,406958310,4325,4325,4325,4325,0
|
|
20241024,171500,406958310,4325,4325,4325,4325,0
|
|
20241024,171400,406958310,4325,4325,4325,4325,0
|
|
20241024,171300,406958310,4325,4325,4325,4325,0
|
|
20241024,171200,406958310,4325,4325,4325,4325,0
|
|
20241024,171100,406958310,4325,4325,4325,4325,0
|
|
20241024,171000,406958310,4325,4325,4325,4325,0
|
|
20241024,170900,406958310,4325,4325,4325,4325,0
|
|
20241024,170800,406958310,4325,4325,4325,4325,0
|
|
20241024,170700,406958310,4325,4325,4325,4325,0
|
|
20241024,170600,406958310,4325,4325,4325,4325,0
|
|
20241024,170500,406958310,4325,4325,4325,4325,0
|
|
20241024,170400,406958310,4325,4325,4325,4325,0
|
|
20241024,170300,406958310,4325,4325,4325,4325,0
|
|
20241024,170200,406958310,4325,4325,4325,4325,0
|
|
20241024,170100,406958310,4325,4325,4325,4325,0
|
|
20241024,170000,406958310,4325,4325,4325,4325,0
|
|
20241024,165900,406958310,4325,4325,4325,4325,257
|
|
20241024,165800,406958310,4325,4325,4325,4325,0
|
|
20241024,165700,406958310,4325,4325,4325,4325,0
|
|
20241024,165600,406958310,4325,4325,4325,4325,0
|
|
20241024,165500,406958310,4325,4325,4325,4325,0
|
|
20241024,165400,406958310,4325,4325,4325,4325,0
|
|
20241024,165300,406958310,4325,4325,4325,4325,0
|
|
20241024,165200,406958310,4325,4325,4325,4325,0
|
|
20241024,165100,406958310,4325,4325,4325,4325,0
|
|
20241024,165000,406958310,4325,4325,4325,4325,0
|
|
20241024,164900,406958310,4325,4325,4325,4325,0
|
|
20241024,164800,406958310,4325,4325,4325,4325,0
|
|
20241024,164700,406958310,4325,4325,4325,4325,0
|
|
20241024,164600,406958310,4325,4325,4325,4325,0
|
|
20241024,164500,406958310,4325,4325,4325,4325,0
|
|
20241024,164400,406958310,4325,4325,4325,4325,0
|
|
20241024,164300,406958310,4325,4325,4325,4325,0
|
|
20241024,164200,406958310,4325,4325,4325,4325,0
|
|
20241024,164100,406958310,4325,4325,4325,4325,0
|
|
20241024,164000,406958310,4325,4325,4325,4325,0
|
|
20241024,163900,406958310,4325,4325,4325,4325,0
|
|
20241024,163800,406958310,4325,4325,4325,4325,0
|
|
20241024,163700,406958310,4325,4325,4325,4325,0
|
|
20241024,163600,406958310,4325,4325,4325,4325,0
|
|
20241024,163500,406958310,4325,4325,4325,4325,0
|
|
20241024,163400,406958310,4325,4325,4325,4325,0
|
|
20241024,163300,406958310,4325,4325,4325,4325,0
|
|
20241024,163200,406958310,4325,4325,4325,4325,0
|
|
20241024,163100,406958310,4325,4325,4325,4325,0
|
|
20241024,163000,406958310,4325,4325,4325,4325,0
|
|
20241024,162900,406958310,4325,4325,4325,4325,257
|
|
20241024,162800,406958310,4325,4325,4325,4325,0
|
|
20241024,162700,406958310,4325,4325,4325,4325,0
|
|
20241024,162600,406958310,4325,4325,4325,4325,0
|
|
20241024,162500,406958310,4325,4325,4325,4325,0
|
|
20241024,162400,406958310,4325,4325,4325,4325,0
|
|
20241024,162300,406958310,4325,4325,4325,4325,0
|
|
20241024,162200,406958310,4325,4325,4325,4325,0
|
|
20241024,162100,406958310,4325,4325,4325,4325,0
|
|
20241024,162000,406958310,4325,4325,4325,4325,0
|
|
20241024,161900,406958310,4325,4325,4325,4325,0
|
|
20241024,161800,406958310,4325,4325,4325,4325,0
|
|
20241024,161700,406958310,4325,4325,4325,4325,0
|
|
20241024,161600,406958310,4325,4325,4325,4325,0
|
|
20241024,161500,406958310,4325,4325,4325,4325,0
|
|
20241024,161400,406958310,4325,4325,4325,4325,0
|
|
20241024,161300,406958310,4325,4325,4325,4325,0
|
|
20241024,161200,406958310,4325,4325,4325,4325,0
|
|
20241024,161100,406958310,4325,4325,4325,4325,0
|
|
20241024,161000,406958310,4325,4325,4325,4325,0
|
|
20241024,160900,406958310,4325,4325,4325,4325,0
|
|
20241024,160800,406958310,4325,4325,4325,4325,0
|
|
20241024,160700,406958310,4325,4325,4325,4325,0
|
|
20241024,160600,406958310,4325,4325,4325,4325,0
|
|
20241024,160500,406958310,4325,4325,4325,4325,0
|
|
20241024,160400,406958310,4325,4325,4325,4325,0
|
|
20241024,160300,406958310,4325,4325,4325,4325,0
|
|
20241024,160200,406958310,4325,4325,4325,4325,0
|
|
20241024,160100,406958310,4325,4325,4325,4325,0
|
|
20241024,160000,406958310,4325,4325,4325,4325,0
|
|
20241024,155900,406958310,4325,4325,4325,4325,257
|
|
20241024,155800,406958310,4325,4325,4325,4325,0
|
|
20241024,155700,406958310,4325,4325,4325,4325,0
|
|
20241024,155600,406958310,4325,4325,4325,4325,0
|
|
20241024,155500,406958310,4325,4325,4325,4325,0
|
|
20241024,155400,406958310,4325,4325,4325,4325,0
|
|
20241024,155300,406958310,4325,4325,4325,4325,0
|
|
20241024,155200,406958310,4325,4325,4325,4325,0
|
|
20241024,155100,406958310,4325,4325,4325,4325,0
|
|
20241024,155000,406958310,4325,4325,4325,4325,0
|
|
20241024,154900,406958310,4325,4325,4325,4325,0
|
|
20241024,154800,406958310,4325,4325,4325,4325,0
|
|
20241024,154700,406958310,4325,4325,4325,4325,0
|
|
20241024,154600,406958310,4325,4325,4325,4325,0
|
|
20241024,154500,406958310,4325,4325,4325,4325,0
|
|
20241024,154400,406958310,4325,4325,4325,4325,0
|
|
20241024,154300,406958310,4325,4325,4325,4325,0
|
|
20241024,154200,406958310,4325,4325,4325,4325,0
|
|
20241024,154100,406958310,4325,4325,4325,4325,0
|
|
20241024,154000,406958310,4325,4325,4325,4325,0
|
|
20241024,153900,406958310,4325,4325,4325,4325,0
|
|
20241024,153800,406958310,4325,4325,4325,4325,0
|
|
20241024,153700,406958310,4325,4325,4325,4325,0
|
|
20241024,153600,406958310,4325,4325,4325,4325,0
|
|
20241024,153500,406958310,4325,4325,4325,4325,0
|
|
20241024,153400,406958310,4325,4325,4325,4325,0
|
|
20241024,153300,406958310,4325,4325,4325,4325,0
|
|
20241024,153200,406958310,4325,4325,4325,4325,0
|
|
20241024,153100,406958310,4325,4325,4325,4325,0
|
|
20241024,153000,406958310,4325,4325,4325,4325,257
|
|
20241024,152900,405846785,4325,4325,4325,4325,0
|
|
20241024,152800,405846785,4325,4325,4325,4325,0
|
|
20241024,152700,405846785,4325,4325,4325,4325,0
|
|
20241024,152600,405846785,4325,4325,4325,4325,0
|
|
20241024,152500,405846785,4325,4325,4325,4325,0
|
|
20241024,152400,405846785,4325,4325,4325,4325,0
|
|
20241024,152300,405846785,4325,4325,4325,4325,0
|
|
20241024,152200,405846785,4325,4325,4325,4325,0
|
|
20241024,152100,405846785,4325,4325,4325,4325,0
|
|
20241024,152000,405846785,4325,4325,4325,4325,0
|
|
20241024,151900,405846785,4325,4320,4325,4320,64
|
|
20241024,151800,405570225,4325,4325,4335,4320,839
|
|
20241024,151700,401939055,4330,4325,4330,4325,1102
|
|
20241024,151600,397167740,4325,4330,4335,4325,3451
|
|
20241024,151500,382230415,4335,4335,4335,4335,127
|
|
20241024,151400,381679870,4335,4335,4335,4335,22
|
|
20241024,151300,381584500,4335,4330,4335,4325,544
|
|
20241024,151200,379231420,4330,4330,4330,4330,237
|
|
20241024,151100,378205210,4330,4330,4330,4330,1
|
|
20241024,151000,378200880,4335,4335,4335,4330,64
|
|
20241024,150900,377923535,4340,4340,4340,4340,0
|
|
20241024,150800,377923535,4340,4330,4340,4330,203
|
|
20241024,150700,377044515,4340,4340,4340,4340,0
|
|
20241024,150600,377044515,4340,4340,4340,4340,0
|
|
20241024,150500,377044515,4340,4340,4340,4340,20
|
|
20241024,150400,376957715,4340,4340,4340,4340,10
|
|
20241024,150300,376914315,4340,4335,4340,4330,1001
|
|
20241024,150200,372579970,4340,4340,4340,4330,215
|
|
20241024,150100,371648870,4340,4340,4340,4340,0
|
|
20241024,150000,371648870,4340,4340,4340,4340,1
|
|
20241024,145900,371644530,4340,4340,4340,4340,0
|
|
20241024,145800,371644530,4340,4340,4340,4340,51
|
|
20241024,145700,371423190,4340,4340,4340,4340,250
|
|
20241024,145600,370338190,4350,4350,4350,4350,9
|
|
20241024,145500,370299040,4350,4350,4350,4350,0
|
|
20241024,145400,370299040,4350,4350,4350,4350,200
|
|
20241024,145300,369429040,4350,4350,4350,4350,4
|
|
20241024,145200,369411640,4355,4340,4355,4325,329
|
|
20241024,145100,367986885,4345,4345,4345,4345,0
|
|
20241024,145000,367986885,4345,4345,4345,4345,0
|
|
20241024,144900,367986885,4345,4345,4345,4345,0
|
|
20241024,144800,367986885,4345,4345,4345,4345,0
|
|
20241024,144700,367986885,4345,4345,4345,4345,0
|
|
20241024,144600,367986885,4345,4345,4345,4345,0
|
|
20241024,144500,367986885,4345,4345,4345,4345,0
|
|
20241024,144400,367986885,4345,4345,4345,4345,2
|
|
20241024,144300,367978195,4355,4355,4355,4330,608
|
|
20241024,144200,365344595,4355,4355,4355,4355,200
|
|
20241024,144100,364473595,4355,4355,4355,4355,1
|
|
20241024,144000,364469240,4355,4350,4355,4350,16
|
|
20241024,143900,364399635,4340,4360,4360,4340,13
|
|
20241024,143800,364343180,4355,4350,4355,4330,3001
|
|
20241024,143700,351315525,4360,4350,4360,4350,301
|
|
20241024,143600,350005675,4350,4350,4350,4350,830
|
|
20241024,143500,346395175,4350,4350,4350,4350,1855
|
|
20241024,143400,338325925,4355,4350,4355,4350,18
|
|
20241024,143300,338247600,4360,4360,4360,4360,1
|
|
20241024,143200,338243240,4350,4350,4350,4350,131
|
|
20241024,143100,337673390,4355,4355,4355,4355,45
|
|
20241024,143000,337477415,4360,4360,4360,4360,72
|
|
20241024,142900,337163495,4360,4360,4360,4360,128
|
|
20241024,142800,336605415,4360,4360,4360,4360,1
|
|
20241024,142700,336601055,4355,4355,4360,4355,508
|
|
20241024,142600,334388700,4360,4365,4365,4360,788
|
|
20241024,142500,330952765,4365,4365,4365,4365,0
|
|
20241024,142400,330952765,4365,4365,4365,4365,1
|
|
20241024,142300,330948400,4375,4375,4375,4375,0
|
|
20241024,142200,330948400,4375,4375,4375,4375,0
|
|
20241024,142100,330948400,4375,4370,4375,4360,2386
|
|
20241024,142000,320541940,4375,4375,4375,4375,1
|
|
20241024,141900,320537565,4370,4370,4370,4370,0
|
|
20241024,141800,320537565,4370,4370,4370,4370,5
|
|
20241024,141700,320515715,4365,4365,4365,4365,250
|
|
20241024,141600,319424465,4365,4365,4365,4365,0
|
|
20241024,141500,319424465,4365,4365,4365,4365,192
|
|
20241024,141400,318586385,4365,4375,4375,4365,853
|
|
20241024,141300,314860765,4370,4370,4370,4370,0
|
|
20241024,141200,314860765,4370,4380,4380,4370,51
|
|
20241024,141100,314637880,4380,4380,4380,4380,0
|
|
20241024,141000,314637880,4380,4380,4380,4380,228
|
|
20241024,140900,313639240,4380,4380,4380,4380,6
|
|
20241024,140800,313612960,4380,4380,4380,4380,1
|
|
20241024,140700,313608580,4370,4370,4370,4370,0
|
|
20241024,140600,313608580,4370,4370,4370,4370,772
|
|
20241024,140500,310234940,4370,4370,4370,4370,700
|
|
20241024,140400,307175940,4370,4375,4385,4370,2157
|
|
20241024,140300,297749775,4375,4375,4375,4375,30
|
|
20241024,140200,297618525,4385,4385,4385,4385,0
|
|
20241024,140100,297618525,4385,4385,4385,4385,0
|
|
20241024,140000,297618525,4385,4375,4385,4375,500
|
|
20241024,135900,295426725,4375,4375,4375,4375,1230
|
|
20241024,135800,290045475,4375,4380,4380,4375,49
|
|
20241024,135700,289831050,4385,4385,4385,4385,0
|
|
20241024,135600,289831050,4385,4385,4385,4385,0
|
|
20241024,135500,289831050,4385,4385,4385,4385,10
|
|
20241024,135400,289787200,4385,4385,4385,4385,0
|
|
20241024,135300,289787200,4385,4385,4385,4385,0
|
|
20241024,135200,289787200,4385,4385,4385,4385,0
|
|
20241024,135100,289787200,4385,4385,4385,4385,0
|
|
20241024,135000,289787200,4385,4385,4385,4385,1
|
|
20241024,134900,289782815,4380,4380,4380,4380,647
|
|
20241024,134800,286948955,4385,4385,4385,4385,0
|
|
20241024,134700,286948955,4385,4385,4385,4385,0
|
|
20241024,134600,286948955,4385,4380,4385,4380,356
|
|
20241024,134500,285389670,4385,4385,4385,4385,1
|
|
20241024,134400,285385285,4375,4375,4375,4375,175
|
|
20241024,134300,284619660,4380,4380,4380,4380,0
|
|
20241024,134200,284619660,4380,4380,4380,4380,20
|
|
20241024,134100,284532060,4380,4380,4380,4380,2
|
|
20241024,134000,284523300,4380,4380,4380,4380,26
|
|
20241024,133900,284409420,4380,4375,4380,4375,57
|
|
20241024,133800,284160040,4375,4375,4375,4375,1
|
|
20241024,133700,284155665,4370,4370,4370,4370,38
|
|
20241024,133600,283989605,4375,4375,4375,4375,5
|
|
20241024,133500,283967730,4370,4370,4370,4370,66
|
|
20241024,133400,283679310,4375,4370,4375,4370,240
|
|
20241024,133300,282630505,4370,4375,4375,4370,502
|
|
20241024,133200,280436755,4375,4375,4375,4375,20
|
|
20241024,133100,280349255,4375,4375,4375,4375,21
|
|
20241024,133000,280257380,4380,4380,4380,4380,5
|
|
20241024,132900,280235480,4380,4380,4380,4380,0
|
|
20241024,132800,280235480,4380,4380,4380,4380,0
|
|
20241024,132700,280235480,4380,4380,4380,4380,0
|
|
20241024,132600,280235480,4380,4380,4380,4380,0
|
|
20241024,132500,280235480,4380,4380,4380,4380,0
|
|
20241024,132400,280235480,4380,4380,4380,4380,1
|
|
20241024,132300,280231100,4370,4375,4380,4370,3
|
|
20241024,132200,280217975,4375,4375,4375,4375,0
|
|
20241024,132100,280217975,4375,4375,4375,4375,84
|
|
20241024,132000,279850475,4380,4385,4385,4380,31
|
|
20241024,131900,279714640,4385,4385,4385,4385,0
|
|
20241024,131800,279714640,4385,4385,4385,4385,0
|
|
20241024,131700,279714640,4385,4385,4385,4385,1
|
|
20241024,131600,279710255,4380,4380,4380,4380,13
|
|
20241024,131500,279653315,4380,4380,4380,4380,0
|
|
20241024,131400,279653315,4380,4380,4380,4380,256
|
|
20241024,131300,278532035,4380,4380,4380,4380,0
|
|
20241024,131200,278532035,4380,4380,4380,4380,0
|
|
20241024,131100,278532035,4380,4380,4380,4380,10
|
|
20241024,131000,278488235,4380,4375,4380,4375,11
|
|
20241024,130900,278440105,4380,4380,4380,4380,0
|
|
20241024,130800,278440105,4380,4380,4380,4380,27
|
|
20241024,130700,278321845,4375,4375,4375,4375,0
|
|
20241024,130600,278321845,4375,4375,4375,4375,0
|
|
20241024,130500,278321845,4375,4375,4375,4375,93
|
|
20241024,130400,277914970,4370,4370,4370,4370,0
|
|
20241024,130300,277914970,4370,4370,4370,4370,0
|
|
20241024,130200,277914970,4370,4375,4375,4370,11
|
|
20241024,130100,277866890,4370,4370,4370,4370,441
|
|
20241024,130000,275939720,4370,4370,4375,4370,209
|
|
20241024,125900,275025890,4380,4380,4380,4380,0
|
|
20241024,125800,275025890,4380,4370,4380,4370,318
|
|
20241024,125700,273635230,4380,4380,4380,4380,2
|
|
20241024,125600,273626470,4370,4370,4370,4370,0
|
|
20241024,125500,273626470,4370,4370,4370,4370,2
|
|
20241024,125400,273617730,4380,4380,4380,4380,1
|
|
20241024,125300,273613350,4375,4370,4375,4365,52
|
|
20241024,125200,273386355,4370,4370,4370,4370,158
|
|
20241024,125100,272695895,4385,4385,4385,4385,0
|
|
20241024,125000,272695895,4385,4385,4385,4385,0
|
|
20241024,124900,272695895,4385,4385,4385,4385,0
|
|
20241024,124800,272695895,4385,4385,4385,4385,1
|
|
20241024,124700,272691510,4370,4370,4370,4370,0
|
|
20241024,124600,272691510,4370,4370,4370,4370,5
|
|
20241024,124500,272669660,4385,4370,4385,4370,101
|
|
20241024,124400,272228275,4385,4385,4385,4385,0
|
|
20241024,124300,272228275,4385,4380,4385,4380,302
|
|
20241024,124200,270905505,4380,4380,4380,4380,45
|
|
20241024,124100,270708405,4380,4370,4380,4370,10
|
|
20241024,124000,270664655,4370,4375,4390,4370,3552
|
|
20241024,123900,255142005,4375,4375,4375,4375,18
|
|
20241024,123800,255063255,4370,4370,4370,4370,6
|
|
20241024,123700,255037035,4375,4375,4375,4375,39
|
|
20241024,123600,254866410,4385,4385,4385,4385,5
|
|
20241024,123500,254844485,4375,4375,4375,4375,0
|
|
20241024,123400,254844485,4375,4390,4390,4375,142
|
|
20241024,123300,254221345,4390,4385,4390,4385,52
|
|
20241024,123200,253993320,4385,4370,4385,4370,24
|
|
20241024,123100,253888355,4370,4370,4370,4370,80
|
|
20241024,123000,253538755,4375,4380,4380,4375,2016
|
|
20241024,122900,244712835,4385,4385,4385,4385,0
|
|
20241024,122800,244712835,4385,4385,4385,4385,0
|
|
20241024,122700,244712835,4385,4385,4385,4385,0
|
|
20241024,122600,244712835,4385,4385,4385,4385,0
|
|
20241024,122500,244712835,4385,4385,4385,4385,11
|
|
20241024,122400,244664600,4390,4390,4390,4385,6
|
|
20241024,122300,244638270,4395,4395,4395,4395,1
|
|
20241024,122200,244633875,4380,4380,4385,4380,110
|
|
20241024,122100,244152065,4380,4380,4380,4380,70
|
|
20241024,122000,243845465,4395,4395,4395,4395,1
|
|
20241024,121900,243841070,4385,4385,4385,4385,90
|
|
20241024,121800,243446420,4385,4385,4385,4385,151
|
|
20241024,121700,242784285,4385,4385,4385,4385,62
|
|
20241024,121600,242512415,4380,4380,4380,4380,10
|
|
20241024,121500,242468615,4385,4380,4385,4380,21
|
|
20241024,121400,242376630,4380,4380,4380,4380,12
|
|
20241024,121300,242324070,4385,4385,4385,4385,0
|
|
20241024,121200,242324070,4385,4385,4385,4385,0
|
|
20241024,121100,242324070,4385,4385,4385,4385,100
|
|
20241024,121000,241885570,4385,4385,4385,4385,0
|
|
20241024,120900,241885570,4385,4385,4385,4385,2
|
|
20241024,120800,241876800,4385,4385,4385,4385,1
|
|
20241024,120700,241872415,4375,4380,4380,4375,1099
|
|
20241024,120600,237059350,4385,4380,4385,4380,311
|
|
20241024,120500,235697115,4380,4380,4380,4380,0
|
|
20241024,120400,235697115,4380,4380,4380,4380,150
|
|
20241024,120300,235040115,4385,4385,4385,4380,141
|
|
20241024,120200,234421835,4385,4385,4385,4385,10
|
|
20241024,120100,234377985,4385,4385,4385,4380,1661
|
|
20241024,120000,227098770,4385,4390,4390,4385,2510
|
|
20241024,115900,216091045,4395,4395,4395,4395,0
|
|
20241024,115800,216091045,4395,4395,4395,4395,5
|
|
20241024,115700,216069070,4400,4390,4400,4390,31
|
|
20241024,115600,215932970,4400,4400,4400,4400,0
|
|
20241024,115500,215932970,4400,4400,4400,4400,0
|
|
20241024,115400,215932970,4400,4400,4400,4400,1
|
|
20241024,115300,215928570,4405,4405,4405,4405,0
|
|
20241024,115200,215928570,4405,4405,4405,4405,0
|
|
20241024,115100,215928570,4405,4405,4405,4390,37
|
|
20241024,115000,215765735,4390,4390,4390,4390,44
|
|
20241024,114900,215572575,4390,4390,4390,4390,0
|
|
20241024,114800,215572575,4390,4395,4395,4390,24
|
|
20241024,114700,215467210,4395,4395,4395,4395,0
|
|
20241024,114600,215467210,4395,4395,4395,4395,0
|
|
20241024,114500,215467210,4395,4390,4395,4390,5
|
|
20241024,114400,215445245,4385,4385,4385,4385,6
|
|
20241024,114300,215418935,4400,4400,4400,4400,0
|
|
20241024,114200,215418935,4400,4400,4400,4400,10
|
|
20241024,114100,215374935,4400,4400,4400,4400,55
|
|
20241024,114000,215132935,4400,4400,4400,4400,0
|
|
20241024,113900,215132935,4400,4400,4400,4400,0
|
|
20241024,113800,215132935,4400,4390,4400,4385,90
|
|
20241024,113700,214737870,4400,4400,4400,4400,0
|
|
20241024,113600,214737870,4400,4400,4400,4400,0
|
|
20241024,113500,214737870,4400,4400,4400,4400,0
|
|
20241024,113400,214737870,4400,4400,4400,4400,8
|
|
20241024,113300,214702670,4400,4400,4400,4400,0
|
|
20241024,113200,214702670,4400,4400,4400,4390,100
|
|
20241024,113100,214262870,4400,4400,4400,4400,1
|
|
20241024,113000,214258470,4390,4395,4395,4390,2
|
|
20241024,112900,214249685,4400,4400,4400,4400,0
|
|
20241024,112800,214249685,4400,4390,4400,4390,102
|
|
20241024,112700,213801430,4390,4390,4390,4390,21
|
|
20241024,112600,213709240,4390,4390,4390,4390,0
|
|
20241024,112500,213709240,4390,4390,4390,4390,284
|
|
20241024,112400,212462480,4390,4395,4395,4390,25
|
|
20241024,112300,212352705,4395,4395,4395,4395,1
|
|
20241024,112200,212348310,4395,4390,4395,4385,740
|
|
20241024,112100,209100700,4395,4395,4395,4395,0
|
|
20241024,112000,209100700,4395,4395,4395,4395,171
|
|
20241024,111900,208349155,4395,4395,4395,4395,0
|
|
20241024,111800,208349155,4395,4395,4395,4395,0
|
|
20241024,111700,208349155,4395,4395,4395,4395,0
|
|
20241024,111600,208349155,4395,4395,4395,4395,3
|
|
20241024,111500,208335970,4395,4395,4395,4395,0
|
|
20241024,111400,208335970,4395,4395,4395,4395,3
|
|
20241024,111300,208322785,4390,4390,4390,4390,115
|
|
20241024,111200,207817935,4395,4390,4395,4390,530
|
|
20241024,111100,205491085,4400,4400,4400,4400,1
|
|
20241024,111000,205486685,4390,4390,4390,4390,0
|
|
20241024,110900,205486685,4390,4390,4390,4390,0
|
|
20241024,110800,205486685,4390,4390,4390,4390,0
|
|
20241024,110700,205486685,4390,4390,4390,4390,0
|
|
20241024,110600,205486685,4390,4390,4390,4390,10
|
|
20241024,110500,205442785,4390,4390,4390,4390,0
|
|
20241024,110400,205442785,4390,4390,4390,4390,0
|
|
20241024,110300,205442785,4390,4390,4390,4390,0
|
|
20241024,110200,205442785,4390,4410,4410,4390,2454
|
|
20241024,110100,194658055,4415,4415,4415,4415,0
|
|
20241024,110000,194658055,4415,4410,4415,4410,2
|
|
20241024,105900,194649230,4395,4395,4395,4395,30
|
|
20241024,105800,194517380,4415,4415,4415,4415,0
|
|
20241024,105700,194517380,4415,4415,4415,4415,0
|
|
20241024,105600,194517380,4415,4415,4415,4415,1
|
|
20241024,105500,194512965,4415,4415,4415,4415,0
|
|
20241024,105400,194512965,4415,4410,4415,4410,13
|
|
20241024,105300,194455615,4395,4395,4395,4395,500
|
|
20241024,105200,192258115,4400,4400,4400,4400,166
|
|
20241024,105100,191527715,4400,4400,4400,4400,33
|
|
20241024,105000,191382515,4400,4400,4400,4400,66
|
|
20241024,104900,191092115,4400,4405,4405,4400,548
|
|
20241024,104800,188680855,4400,4400,4400,4400,38
|
|
20241024,104700,188513655,4405,4405,4405,4405,10
|
|
20241024,104600,188469605,4405,4405,4405,4405,0
|
|
20241024,104500,188469605,4405,4405,4405,4405,0
|
|
20241024,104400,188469605,4405,4405,4405,4405,0
|
|
20241024,104300,188469605,4405,4405,4405,4405,0
|
|
20241024,104200,188469605,4405,4405,4405,4405,0
|
|
20241024,104100,188469605,4405,4405,4405,4405,1
|
|
20241024,104000,188465200,4405,4405,4405,4405,2
|
|
20241024,103900,188456390,4415,4415,4415,4415,10
|
|
20241024,103800,188412240,4415,4415,4415,4415,0
|
|
20241024,103700,188412240,4415,4415,4415,4415,0
|
|
20241024,103600,188412240,4415,4400,4415,4395,770
|
|
20241024,103500,185027770,4400,4405,4405,4400,266
|
|
20241024,103400,183857365,4405,4405,4405,4405,2
|
|
20241024,103300,183848555,4410,4410,4410,4410,0
|
|
20241024,103200,183848555,4410,4410,4410,4410,50
|
|
20241024,103100,183628055,4410,4410,4410,4410,0
|
|
20241024,103000,183628055,4410,4410,4410,4410,0
|
|
20241024,102900,183628055,4410,4410,4410,4410,0
|
|
20241024,102800,183628055,4410,4410,4410,4410,20
|
|
20241024,102700,183539855,4410,4410,4410,4410,1
|
|
20241024,102600,183535445,4400,4400,4400,4400,303
|
|
20241024,102500,182202245,4400,4400,4400,4400,0
|
|
20241024,102400,182202245,4400,4400,4400,4400,1
|
|
20241024,102300,182197845,4380,4380,4380,4380,0
|
|
20241024,102200,182197845,4380,4380,4380,4380,800
|
|
20241024,102100,178693845,4385,4385,4385,4385,5
|
|
20241024,102000,178671920,4385,4385,4385,4385,290
|
|
20241024,101900,177400270,4385,4385,4385,4385,0
|
|
20241024,101800,177400270,4385,4390,4390,4385,655
|
|
20241024,101700,174527670,4400,4400,4400,4400,1
|
|
20241024,101600,174523270,4385,4395,4395,4385,2820
|
|
20241024,101500,162146600,4395,4395,4395,4395,266
|
|
20241024,101400,160977530,4395,4395,4395,4395,0
|
|
20241024,101300,160977530,4395,4395,4395,4395,0
|
|
20241024,101200,160977530,4395,4395,4395,4395,0
|
|
20241024,101100,160977530,4395,4395,4395,4395,52
|
|
20241024,101000,160748990,4400,4400,4400,4400,0
|
|
20241024,100900,160748990,4400,4400,4400,4400,1
|
|
20241024,100800,160744590,4390,4400,4400,4390,99
|
|
20241024,100700,160309000,4400,4400,4400,4400,42
|
|
20241024,100600,160124200,4400,4400,4400,4400,0
|
|
20241024,100500,160124200,4400,4400,4400,4400,2
|
|
20241024,100400,160115400,4400,4400,4400,4400,0
|
|
20241024,100300,160115400,4400,4400,4400,4400,0
|
|
20241024,100200,160115400,4400,4390,4400,4390,101
|
|
20241024,100100,159672000,4390,4395,4395,4390,436
|
|
20241024,100000,157756780,4400,4405,4405,4400,194
|
|
20241024,095900,156903085,4420,4420,4420,4420,5
|
|
20241024,095800,156880985,4420,4420,4420,4420,45
|
|
20241024,095700,156682085,4425,4425,4425,4425,1
|
|
20241024,095600,156677660,4425,4425,4425,4425,5
|
|
20241024,095500,156655535,4400,4400,4400,4400,0
|
|
20241024,095400,156655535,4400,4400,4400,4400,0
|
|
20241024,095300,156655535,4400,4420,4420,4400,5
|
|
20241024,095200,156633515,4400,4400,4400,4400,500
|
|
20241024,095100,154433515,4400,4400,4400,4400,626
|
|
20241024,095000,151679115,4425,4425,4425,4425,0
|
|
20241024,094900,151679115,4425,4425,4425,4425,0
|
|
20241024,094800,151679115,4425,4410,4425,4410,677
|
|
20241024,094700,148685660,4390,4395,4395,4390,28
|
|
20241024,094600,148562700,4410,4410,4410,4410,10
|
|
20241024,094500,148518600,4410,4410,4410,4410,15
|
|
20241024,094400,148452450,4400,4415,4415,4400,607
|
|
20241024,094300,145775240,4415,4420,4420,4405,62
|
|
20241024,094200,145501830,4405,4420,4420,4405,6
|
|
20241024,094100,145475370,4420,4425,4425,4420,70
|
|
20241024,094000,145165800,4425,4390,4425,4390,2412
|
|
20241024,093900,134553970,4375,4375,4375,4375,0
|
|
20241024,093800,134553970,4375,4375,4375,4375,58
|
|
20241024,093700,134300220,4370,4370,4370,4370,0
|
|
20241024,093600,134300220,4370,4370,4370,4370,0
|
|
20241024,093500,134300220,4370,4375,4375,4370,1237
|
|
20241024,093400,128894030,4375,4370,4375,4370,40
|
|
20241024,093300,128719080,4370,4375,4375,4370,18
|
|
20241024,093200,128640335,4375,4370,4375,4370,901
|
|
20241024,093100,124702460,4375,4375,4375,4375,111
|
|
20241024,093000,124216835,4375,4385,4390,4375,4679
|
|
20241024,092900,103723195,4380,4400,4400,4380,3589
|
|
20241024,092800,87976990,4400,4400,4400,4400,131
|
|
20241024,092700,87400590,4420,4420,4420,4420,0
|
|
20241024,092600,87400590,4420,4420,4420,4420,5
|
|
20241024,092500,87378490,4395,4400,4400,4395,963
|
|
20241024,092400,83141545,4400,4410,4410,4400,547
|
|
20241024,092300,80733535,4410,4410,4410,4410,0
|
|
20241024,092200,80733535,4410,4410,4410,4410,0
|
|
20241024,092100,80733535,4410,4420,4420,4410,80
|
|
20241024,092000,80380725,4410,4440,4440,4410,4
|
|
20241024,091900,80363015,4450,4415,4455,4415,793
|
|
20241024,091800,76847385,4390,4390,4465,4385,1793
|
|
20241024,091700,68958400,4390,4390,4390,4375,2182
|
|
20241024,091600,59394605,4395,4405,4405,4395,959
|
|
20241024,091500,55176390,4405,4420,4420,4405,2756
|
|
20241024,091400,43019695,4420,4420,4420,4420,0
|
|
20241024,091300,43019695,4420,4435,4435,4420,1291
|
|
20241024,091200,37302750,4435,4440,4440,4430,508
|
|
20241024,091100,35049700,4440,4445,4445,4440,352
|
|
20241024,091000,33485745,4440,4445,4445,4440,317
|
|
20241024,090900,32077930,4445,4490,4490,4445,399
|
|
20241024,090800,30302330,4450,4450,4450,4450,2000
|
|
20241024,090700,21402330,4445,4445,4445,4445,444
|
|
20241024,090600,19428750,4445,4440,4460,4440,372
|
|
20241024,090500,17773585,4440,4475,4475,4440,1434
|
|
20241024,090400,11392475,4495,4480,4495,4475,524
|
|
20241024,090300,9043460,4480,4480,4480,4480,97
|
|
20241024,090200,8608900,4495,4540,4540,4495,502
|
|
20241024,090100,6349720,4555,4595,4595,4555,106
|
|
20241024,090000,5866770,4605,4605,4605,4605,1274
|