587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184400,553613750,4075,4075,4075,4075,7255
|
|
20241016,184300,553613750,4075,4075,4075,4075,0
|
|
20241016,184200,553613750,4075,4075,4075,4075,0
|
|
20241016,184100,553613750,4075,4075,4075,4075,0
|
|
20241016,184000,553613750,4075,4075,4075,4075,0
|
|
20241016,183900,553613750,4075,4075,4075,4075,0
|
|
20241016,183800,553613750,4075,4075,4075,4075,0
|
|
20241016,183700,553613750,4075,4075,4075,4075,0
|
|
20241016,183600,553613750,4075,4075,4075,4075,0
|
|
20241016,183500,553613750,4075,4075,4075,4075,0
|
|
20241016,183400,553613750,4075,4075,4075,4075,0
|
|
20241016,183300,553613750,4075,4075,4075,4075,0
|
|
20241016,183200,553613750,4075,4075,4075,4075,0
|
|
20241016,183100,553613750,4075,4075,4075,4075,0
|
|
20241016,183000,553613750,4075,4075,4075,4075,0
|
|
20241016,182900,553613750,4075,4075,4075,4075,0
|
|
20241016,182800,553613750,4075,4075,4075,4075,0
|
|
20241016,182700,553613750,4075,4075,4075,4075,0
|
|
20241016,182600,553613750,4075,4075,4075,4075,0
|
|
20241016,182500,553613750,4075,4075,4075,4075,0
|
|
20241016,182400,553613750,4075,4075,4075,4075,0
|
|
20241016,182300,553613750,4075,4075,4075,4075,0
|
|
20241016,182200,553613750,4075,4075,4075,4075,0
|
|
20241016,182100,553613750,4075,4075,4075,4075,0
|
|
20241016,182000,553613750,4075,4075,4075,4075,0
|
|
20241016,181900,553613750,4075,4075,4075,4075,0
|
|
20241016,181800,553613750,4075,4075,4075,4075,0
|
|
20241016,181700,553613750,4075,4075,4075,4075,0
|
|
20241016,181600,553613750,4075,4075,4075,4075,0
|
|
20241016,181500,553613750,4075,4075,4075,4075,0
|
|
20241016,181400,553613750,4075,4075,4075,4075,7255
|
|
20241016,181300,553613750,4075,4075,4075,4075,0
|
|
20241016,181200,553613750,4075,4075,4075,4075,0
|
|
20241016,181100,553613750,4075,4075,4075,4075,0
|
|
20241016,181000,553613750,4075,4075,4075,4075,0
|
|
20241016,180900,553613750,4075,4075,4075,4075,0
|
|
20241016,180800,553613750,4075,4075,4075,4075,0
|
|
20241016,180700,553613750,4075,4075,4075,4075,0
|
|
20241016,180600,553613750,4075,4075,4075,4075,0
|
|
20241016,180500,553613750,4075,4075,4075,4075,0
|
|
20241016,180400,553613750,4075,4075,4075,4075,0
|
|
20241016,180300,553613750,4075,4075,4075,4075,0
|
|
20241016,180200,553613750,4075,4075,4075,4075,0
|
|
20241016,180100,553613750,4075,4075,4075,4075,0
|
|
20241016,180000,553613750,4075,4075,4075,4075,0
|
|
20241016,175900,553613750,4075,4075,4075,4075,0
|
|
20241016,175800,553613750,4075,4075,4075,4075,0
|
|
20241016,175700,553613750,4075,4075,4075,4075,0
|
|
20241016,175600,553613750,4075,4075,4075,4075,0
|
|
20241016,175500,553613750,4075,4075,4075,4075,0
|
|
20241016,175400,553613750,4075,4075,4075,4075,0
|
|
20241016,175300,553613750,4075,4075,4075,4075,0
|
|
20241016,175200,553613750,4075,4075,4075,4075,0
|
|
20241016,175100,553613750,4075,4075,4075,4075,0
|
|
20241016,175000,553613750,4075,4075,4075,4075,0
|
|
20241016,174900,553613750,4075,4075,4075,4075,0
|
|
20241016,174800,553613750,4075,4075,4075,4075,0
|
|
20241016,174700,553613750,4075,4075,4075,4075,0
|
|
20241016,174600,553613750,4075,4075,4075,4075,0
|
|
20241016,174500,553613750,4075,4075,4075,4075,0
|
|
20241016,174400,553613750,4075,4075,4075,4075,7255
|
|
20241016,174300,553613750,4075,4075,4075,4075,0
|
|
20241016,174200,553613750,4075,4075,4075,4075,0
|
|
20241016,174100,553613750,4075,4075,4075,4075,0
|
|
20241016,174000,553613750,4075,4075,4075,4075,0
|
|
20241016,173900,553613750,4075,4075,4075,4075,0
|
|
20241016,173800,553613750,4075,4075,4075,4075,0
|
|
20241016,173700,553613750,4075,4075,4075,4075,0
|
|
20241016,173600,553613750,4075,4075,4075,4075,0
|
|
20241016,173500,553613750,4075,4075,4075,4075,0
|
|
20241016,173400,553613750,4075,4075,4075,4075,0
|
|
20241016,173300,553613750,4075,4075,4075,4075,0
|
|
20241016,173200,553613750,4075,4075,4075,4075,0
|
|
20241016,173100,553613750,4075,4075,4075,4075,0
|
|
20241016,173000,553613750,4075,4075,4075,4075,0
|
|
20241016,172900,553613750,4075,4075,4075,4075,0
|
|
20241016,172800,553613750,4075,4075,4075,4075,0
|
|
20241016,172700,553613750,4075,4075,4075,4075,0
|
|
20241016,172600,553613750,4075,4075,4075,4075,0
|
|
20241016,172500,553613750,4075,4075,4075,4075,0
|
|
20241016,172400,553613750,4075,4075,4075,4075,0
|
|
20241016,172300,553613750,4075,4075,4075,4075,0
|
|
20241016,172200,553613750,4075,4075,4075,4075,0
|
|
20241016,172100,553613750,4075,4075,4075,4075,0
|
|
20241016,172000,553613750,4075,4075,4075,4075,0
|
|
20241016,171900,553613750,4075,4075,4075,4075,0
|
|
20241016,171800,553613750,4075,4075,4075,4075,0
|
|
20241016,171700,553613750,4075,4075,4075,4075,0
|
|
20241016,171600,553613750,4075,4075,4075,4075,0
|
|
20241016,171500,553613750,4075,4075,4075,4075,0
|
|
20241016,171400,553613750,4075,4075,4075,4075,7255
|
|
20241016,171300,553613750,4075,4075,4075,4075,0
|
|
20241016,171200,553613750,4075,4075,4075,4075,0
|
|
20241016,171100,553613750,4075,4075,4075,4075,0
|
|
20241016,171000,553613750,4075,4075,4075,4075,0
|
|
20241016,170900,553613750,4075,4075,4075,4075,0
|
|
20241016,170800,553613750,4075,4075,4075,4075,0
|
|
20241016,170700,553613750,4075,4075,4075,4075,0
|
|
20241016,170600,553613750,4075,4075,4075,4075,0
|
|
20241016,170500,553613750,4075,4075,4075,4075,0
|
|
20241016,170400,553613750,4075,4075,4075,4075,0
|
|
20241016,170300,553613750,4075,4075,4075,4075,0
|
|
20241016,170200,553613750,4075,4075,4075,4075,0
|
|
20241016,170100,553613750,4075,4075,4075,4075,0
|
|
20241016,170000,553613750,4075,4075,4075,4075,0
|
|
20241016,165900,553613750,4075,4075,4075,4075,0
|
|
20241016,165800,553613750,4075,4075,4075,4075,0
|
|
20241016,165700,553613750,4075,4075,4075,4075,0
|
|
20241016,165600,553613750,4075,4075,4075,4075,0
|
|
20241016,165500,553613750,4075,4075,4075,4075,0
|
|
20241016,165400,553613750,4075,4075,4075,4075,0
|
|
20241016,165300,553613750,4075,4075,4075,4075,0
|
|
20241016,165200,553613750,4075,4075,4075,4075,0
|
|
20241016,165100,553613750,4075,4075,4075,4075,0
|
|
20241016,165000,553613750,4075,4075,4075,4075,0
|
|
20241016,164900,553613750,4075,4075,4075,4075,0
|
|
20241016,164800,553613750,4075,4075,4075,4075,0
|
|
20241016,164700,553613750,4075,4075,4075,4075,0
|
|
20241016,164600,553613750,4075,4075,4075,4075,0
|
|
20241016,164500,553613750,4075,4075,4075,4075,0
|
|
20241016,164400,553613750,4075,4075,4075,4075,7255
|
|
20241016,164300,553613750,4075,4075,4075,4075,0
|
|
20241016,164200,553613750,4075,4075,4075,4075,0
|
|
20241016,164100,553613750,4075,4075,4075,4075,0
|
|
20241016,164000,553613750,4075,4075,4075,4075,0
|
|
20241016,163900,553613750,4075,4075,4075,4075,0
|
|
20241016,163800,553613750,4075,4075,4075,4075,0
|
|
20241016,163700,553613750,4075,4075,4075,4075,0
|
|
20241016,163600,553613750,4075,4075,4075,4075,0
|
|
20241016,163500,553613750,4075,4075,4075,4075,0
|
|
20241016,163400,553613750,4075,4075,4075,4075,0
|
|
20241016,163300,553613750,4075,4075,4075,4075,0
|
|
20241016,163200,553613750,4075,4075,4075,4075,0
|
|
20241016,163100,553613750,4075,4075,4075,4075,0
|
|
20241016,163000,553613750,4075,4075,4075,4075,0
|
|
20241016,162900,553613750,4075,4075,4075,4075,0
|
|
20241016,162800,553613750,4075,4075,4075,4075,0
|
|
20241016,162700,553613750,4075,4075,4075,4075,0
|
|
20241016,162600,553613750,4075,4075,4075,4075,0
|
|
20241016,162500,553613750,4075,4075,4075,4075,0
|
|
20241016,162400,553613750,4075,4075,4075,4075,0
|
|
20241016,162300,553613750,4075,4075,4075,4075,0
|
|
20241016,162200,553613750,4075,4075,4075,4075,0
|
|
20241016,162100,553613750,4075,4075,4075,4075,0
|
|
20241016,162000,553613750,4075,4075,4075,4075,0
|
|
20241016,161900,553613750,4075,4075,4075,4075,0
|
|
20241016,161800,553613750,4075,4075,4075,4075,0
|
|
20241016,161700,553613750,4075,4075,4075,4075,0
|
|
20241016,161600,553613750,4075,4075,4075,4075,0
|
|
20241016,161500,553613750,4075,4075,4075,4075,0
|
|
20241016,161400,553613750,4075,4075,4075,4075,7255
|
|
20241016,161300,553613750,4075,4075,4075,4075,0
|
|
20241016,161200,553613750,4075,4075,4075,4075,0
|
|
20241016,161100,553613750,4075,4075,4075,4075,0
|
|
20241016,161000,553613750,4075,4075,4075,4075,0
|
|
20241016,160900,553613750,4075,4075,4075,4075,0
|
|
20241016,160800,553613750,4075,4075,4075,4075,0
|
|
20241016,160700,553613750,4075,4075,4075,4075,0
|
|
20241016,160600,553613750,4075,4075,4075,4075,0
|
|
20241016,160500,553613750,4075,4075,4075,4075,0
|
|
20241016,160400,553613750,4075,4075,4075,4075,0
|
|
20241016,160300,553613750,4075,4075,4075,4075,0
|
|
20241016,160200,553613750,4075,4075,4075,4075,0
|
|
20241016,160100,553613750,4075,4075,4075,4075,0
|
|
20241016,160000,553613750,4075,4075,4075,4075,0
|
|
20241016,155900,553613750,4075,4075,4075,4075,0
|
|
20241016,155800,553613750,4075,4075,4075,4075,0
|
|
20241016,155700,553613750,4075,4075,4075,4075,0
|
|
20241016,155600,553613750,4075,4075,4075,4075,0
|
|
20241016,155500,553613750,4075,4075,4075,4075,0
|
|
20241016,155400,553613750,4075,4075,4075,4075,0
|
|
20241016,155300,553613750,4075,4075,4075,4075,0
|
|
20241016,155200,553613750,4075,4075,4075,4075,0
|
|
20241016,155100,553613750,4075,4075,4075,4075,0
|
|
20241016,155000,553613750,4075,4075,4075,4075,0
|
|
20241016,154900,553613750,4075,4075,4075,4075,0
|
|
20241016,154800,553613750,4075,4075,4075,4075,0
|
|
20241016,154700,553613750,4075,4075,4075,4075,0
|
|
20241016,154600,553613750,4075,4075,4075,4075,0
|
|
20241016,154500,553613750,4075,4075,4075,4075,0
|
|
20241016,154400,553613750,4075,4075,4075,4075,7255
|
|
20241016,154300,553613750,4075,4075,4075,4075,0
|
|
20241016,154200,553613750,4075,4075,4075,4075,0
|
|
20241016,154100,553613750,4075,4075,4075,4075,0
|
|
20241016,154000,553613750,4075,4075,4075,4075,0
|
|
20241016,153900,553613750,4075,4075,4075,4075,0
|
|
20241016,153800,553613750,4075,4075,4075,4075,0
|
|
20241016,153700,553613750,4075,4075,4075,4075,0
|
|
20241016,153600,553613750,4075,4075,4075,4075,0
|
|
20241016,153500,553613750,4075,4075,4075,4075,0
|
|
20241016,153400,553613750,4075,4075,4075,4075,0
|
|
20241016,153300,553613750,4075,4075,4075,4075,0
|
|
20241016,153200,553613750,4075,4075,4075,4075,0
|
|
20241016,153100,553613750,4075,4075,4075,4075,0
|
|
20241016,153000,553613750,4075,4075,4075,4075,7255
|
|
20241016,152900,524049625,4085,4085,4085,4085,0
|
|
20241016,152800,524049625,4085,4085,4085,4085,0
|
|
20241016,152700,524049625,4085,4085,4085,4085,0
|
|
20241016,152600,524049625,4085,4085,4085,4085,0
|
|
20241016,152500,524049625,4085,4085,4085,4085,0
|
|
20241016,152400,524049625,4085,4085,4085,4085,0
|
|
20241016,152300,524049625,4085,4085,4085,4085,0
|
|
20241016,152200,524049625,4085,4085,4085,4085,0
|
|
20241016,152100,524049625,4085,4085,4085,4085,0
|
|
20241016,152000,524049625,4085,4085,4085,4085,0
|
|
20241016,151900,524049625,4085,4080,4085,4080,218
|
|
20241016,151800,523160180,4080,4080,4080,4080,0
|
|
20241016,151700,523160180,4080,4085,4085,4080,443
|
|
20241016,151600,521352240,4085,4085,4085,4085,0
|
|
20241016,151500,521352240,4085,4085,4085,4085,2
|
|
20241016,151400,521344070,4085,4085,4085,4080,269
|
|
20241016,151300,520246525,4085,4085,4085,4080,53
|
|
20241016,151200,520030255,4080,4085,4090,4080,488
|
|
20241016,151100,518037520,4085,4085,4090,4085,218
|
|
20241016,151000,517146980,4085,4085,4085,4085,6
|
|
20241016,150900,517122470,4085,4085,4085,4085,34
|
|
20241016,150800,516983580,4085,4085,4085,4085,339
|
|
20241016,150700,515598765,4085,4085,4085,4080,309
|
|
20241016,150600,514337510,4085,4085,4085,4085,172
|
|
20241016,150500,513634890,4085,4085,4085,4085,6
|
|
20241016,150400,513610380,4085,4085,4085,4085,16
|
|
20241016,150300,513545020,4085,4085,4085,4085,498
|
|
20241016,150200,511510690,4085,4085,4085,4085,10
|
|
20241016,150100,511469840,4085,4085,4085,4085,6
|
|
20241016,150000,511445330,4085,4085,4085,4085,708
|
|
20241016,145900,508553150,4085,4085,4085,4085,6
|
|
20241016,145800,508528640,4080,4080,4085,4080,314
|
|
20241016,145700,507247490,4085,4085,4085,4085,7
|
|
20241016,145600,507218895,4085,4085,4085,4085,16
|
|
20241016,145500,507153535,4085,4085,4085,4085,6
|
|
20241016,145400,507129025,4085,4085,4085,4085,6
|
|
20241016,145300,507104515,4085,4085,4085,4080,858
|
|
20241016,145200,503603835,4085,4085,4085,4085,5
|
|
20241016,145100,503583410,4085,4085,4085,4085,6
|
|
20241016,145000,503558900,4085,4080,4085,4080,199
|
|
20241016,144900,502746940,4085,4085,4085,4085,16
|
|
20241016,144800,502681580,4085,4085,4085,4080,16
|
|
20241016,144700,502616255,4085,4080,4085,4080,459
|
|
20241016,144600,500743525,4080,4085,4085,4080,1606
|
|
20241016,144500,494189230,4085,4085,4085,4085,6
|
|
20241016,144400,494164720,4085,4085,4085,4085,8
|
|
20241016,144300,494132040,4085,4080,4085,4080,72
|
|
20241016,144200,493838220,4080,4085,4085,4080,15
|
|
20241016,144100,493776950,4085,4085,4085,4085,13
|
|
20241016,144000,493723845,4085,4085,4085,4080,61
|
|
20241016,143900,493474910,4085,4085,4085,4085,16
|
|
20241016,143800,493409550,4085,4085,4085,4085,10
|
|
20241016,143700,493368700,4085,4085,4085,4080,1316
|
|
20241016,143600,487999340,4085,4085,4085,4085,808
|
|
20241016,143500,484698660,4085,4085,4085,4085,10
|
|
20241016,143400,484657810,4085,4085,4085,4085,8
|
|
20241016,143300,484625130,4085,4085,4085,4085,111
|
|
20241016,143200,484171695,4085,4085,4085,4080,237
|
|
20241016,143100,483204685,4085,4085,4085,4085,388
|
|
20241016,143000,481619705,4085,4085,4085,4085,11
|
|
20241016,142900,481574770,4085,4085,4085,4080,23
|
|
20241016,142800,481480890,4085,4080,4085,4080,1699
|
|
20241016,142700,474548930,4080,4080,4080,4080,7
|
|
20241016,142600,474520370,4080,4080,4080,4080,11
|
|
20241016,142500,474475490,4080,4080,4080,4080,217
|
|
20241016,142400,473590130,4080,4080,4080,4080,2209
|
|
20241016,142300,464577410,4080,4080,4080,4080,71
|
|
20241016,142200,464287730,4080,4080,4080,4075,57
|
|
20241016,142100,464055200,4075,4070,4075,4070,2603
|
|
20241016,142000,453453375,4075,4075,4075,4075,2
|
|
20241016,141900,453445225,4075,4075,4075,4075,400
|
|
20241016,141800,451815225,4075,4070,4075,4070,535
|
|
20241016,141700,449635775,4075,4075,4075,4070,1381
|
|
20241016,141600,444009130,4075,4075,4075,4075,10
|
|
20241016,141500,443968380,4075,4075,4075,4075,0
|
|
20241016,141400,443968380,4075,4075,4075,4075,0
|
|
20241016,141300,443968380,4075,4075,4075,4075,0
|
|
20241016,141200,443968380,4075,4075,4075,4075,1164
|
|
20241016,141100,439225080,4070,4070,4070,4070,500
|
|
20241016,141000,437190080,4070,4070,4070,4070,1000
|
|
20241016,140900,433120080,4070,4070,4070,4070,155
|
|
20241016,140800,432489230,4075,4075,4075,4075,0
|
|
20241016,140700,432489230,4075,4075,4075,4075,0
|
|
20241016,140600,432489230,4075,4075,4075,4075,2
|
|
20241016,140500,432481080,4075,4075,4075,4075,0
|
|
20241016,140400,432481080,4075,4075,4075,4075,535
|
|
20241016,140300,430300955,4075,4075,4075,4075,6754
|
|
20241016,140200,402778405,4080,4080,4080,4080,0
|
|
20241016,140100,402778405,4080,4075,4080,4075,46
|
|
20241016,140000,402590830,4075,4075,4075,4075,159
|
|
20241016,135900,401942905,4080,4080,4080,4080,15
|
|
20241016,135800,401881705,4080,4080,4080,4080,1000
|
|
20241016,135700,397801705,4080,4080,4080,4080,0
|
|
20241016,135600,397801705,4080,4080,4080,4080,250
|
|
20241016,135500,396781705,4080,4080,4080,4080,0
|
|
20241016,135400,396781705,4080,4080,4080,4080,340
|
|
20241016,135300,395394505,4080,4080,4080,4080,1
|
|
20241016,135200,395390425,4080,4080,4080,4075,80
|
|
20241016,135100,395064125,4080,4075,4080,4075,110
|
|
20241016,135000,394615825,4075,4075,4075,4075,0
|
|
20241016,134900,394615825,4075,4075,4075,4075,0
|
|
20241016,134800,394615825,4075,4075,4075,4075,0
|
|
20241016,134700,394615825,4075,4075,4075,4075,5
|
|
20241016,134600,394595450,4075,4075,4075,4075,1
|
|
20241016,134500,394591375,4075,4080,4080,4075,500
|
|
20241016,134400,392553125,4080,4080,4080,4080,0
|
|
20241016,134300,392553125,4080,4080,4080,4080,0
|
|
20241016,134200,392553125,4080,4080,4080,4080,181
|
|
20241016,134100,391814645,4080,4080,4080,4080,0
|
|
20241016,134000,391814645,4080,4080,4080,4080,0
|
|
20241016,133900,391814645,4080,4085,4085,4080,3153
|
|
20241016,133800,378949640,4090,4090,4090,4090,0
|
|
20241016,133700,378949640,4090,4090,4090,4090,0
|
|
20241016,133600,378949640,4090,4090,4090,4090,0
|
|
20241016,133500,378949640,4090,4090,4090,4090,0
|
|
20241016,133400,378949640,4090,4090,4090,4090,0
|
|
20241016,133300,378949640,4090,4080,4090,4080,5
|
|
20241016,133200,378929220,4080,4080,4080,4080,0
|
|
20241016,133100,378929220,4080,4080,4080,4080,0
|
|
20241016,133000,378929220,4080,4080,4080,4080,0
|
|
20241016,132900,378929220,4080,4080,4080,4080,183
|
|
20241016,132800,378182580,4085,4085,4085,4085,0
|
|
20241016,132700,378182580,4085,4085,4085,4085,0
|
|
20241016,132600,378182580,4085,4085,4085,4085,0
|
|
20241016,132500,378182580,4085,4085,4085,4085,2000
|
|
20241016,132400,370012580,4085,4080,4085,4080,41
|
|
20241016,132300,369845295,4080,4080,4080,4080,0
|
|
20241016,132200,369845295,4080,4080,4080,4080,0
|
|
20241016,132100,369845295,4080,4080,4080,4080,912
|
|
20241016,132000,366124335,4080,4075,4080,4075,378
|
|
20241016,131900,364583460,4080,4080,4080,4080,0
|
|
20241016,131800,364583460,4080,4080,4080,4080,330
|
|
20241016,131700,363237060,4080,4080,4080,4080,666
|
|
20241016,131600,360519780,4080,4080,4080,4080,0
|
|
20241016,131500,360519780,4080,4075,4080,4075,101
|
|
20241016,131400,360108200,4080,4080,4080,4080,0
|
|
20241016,131300,360108200,4080,4080,4080,4080,0
|
|
20241016,131200,360108200,4080,4080,4080,4080,2
|
|
20241016,131100,360100040,4080,4080,4080,4080,0
|
|
20241016,131000,360100040,4080,4080,4080,4080,108
|
|
20241016,130900,359659400,4080,4075,4080,4075,247
|
|
20241016,130800,358652800,4080,4080,4080,4080,0
|
|
20241016,130700,358652800,4080,4080,4080,4080,6
|
|
20241016,130600,358628320,4080,4080,4080,4080,4
|
|
20241016,130500,358612000,4080,4080,4080,4080,55
|
|
20241016,130400,358387600,4080,4080,4080,4075,565
|
|
20241016,130300,356085140,4080,4080,4080,4080,16
|
|
20241016,130200,356019860,4080,4080,4080,4080,5
|
|
20241016,130100,355999460,4080,4080,4080,4080,4
|
|
20241016,130000,355983140,4080,4080,4080,4080,25
|
|
20241016,125900,355881140,4080,4080,4080,4080,4
|
|
20241016,125800,355864820,4080,4080,4080,4080,6
|
|
20241016,125700,355840340,4080,4080,4080,4080,4
|
|
20241016,125600,355824020,4080,4080,4080,4080,23
|
|
20241016,125500,355730180,4080,4080,4080,4080,6
|
|
20241016,125400,355705700,4080,4075,4080,4075,1002
|
|
20241016,125300,351617550,4075,4075,4075,4075,1005
|
|
20241016,125200,347522175,4075,4075,4075,4075,54
|
|
20241016,125100,347302125,4075,4075,4075,4070,455
|
|
20241016,125000,345449085,4075,4075,4075,4075,14
|
|
20241016,124900,345392035,4075,4075,4075,4075,6
|
|
20241016,124800,345367585,4075,4075,4075,4075,37
|
|
20241016,124700,345216810,4075,4075,4075,4075,22
|
|
20241016,124600,345127160,4075,4075,4075,4075,104
|
|
20241016,124500,344703360,4075,4075,4080,4075,493
|
|
20241016,124400,342694375,4075,4075,4075,4075,17
|
|
20241016,124300,342625100,4075,4075,4075,4075,4
|
|
20241016,124200,342608800,4075,4075,4075,4075,32
|
|
20241016,124100,342478400,4075,4075,4075,4075,1004
|
|
20241016,124000,338387100,4075,4075,4075,4075,26
|
|
20241016,123900,338281150,4075,4075,4075,4075,4
|
|
20241016,123800,338264850,4075,4075,4075,4075,5
|
|
20241016,123700,338244475,4075,4075,4075,4075,4
|
|
20241016,123600,338228175,4075,4075,4080,4075,408
|
|
20241016,123500,336563560,4080,4075,4080,4075,16
|
|
20241016,123400,336498310,4075,4075,4080,4075,164
|
|
20241016,123300,335829210,4075,4075,4075,4075,5
|
|
20241016,123200,335808835,4080,4080,4080,4070,90
|
|
20241016,123100,335441915,4075,4075,4075,4075,8
|
|
20241016,123000,335409315,4075,4075,4075,4075,6
|
|
20241016,122900,335384865,4075,4075,4075,4070,173
|
|
20241016,122800,334680730,4075,4075,4080,4075,6
|
|
20241016,122700,334656275,4075,4080,4080,4070,10
|
|
20241016,122600,334615520,4080,4075,4080,4075,69
|
|
20241016,122500,334334330,4075,4075,4075,4075,312
|
|
20241016,122400,333062930,4080,4080,4080,4080,7
|
|
20241016,122300,333034370,4080,4075,4080,4075,3
|
|
20241016,122200,333022140,4075,4080,4080,4070,183
|
|
20241016,122100,332277175,4080,4080,4080,4080,2
|
|
20241016,122000,332269015,4075,4075,4080,4075,406
|
|
20241016,121900,330612565,4075,4075,4075,4070,281
|
|
20241016,121800,329467740,4075,4075,4075,4075,382
|
|
20241016,121700,327911090,4080,4075,4080,4075,4
|
|
20241016,121600,327894780,4075,4080,4080,4075,7
|
|
20241016,121500,327866230,4080,4080,4080,4080,4
|
|
20241016,121400,327849910,4070,4085,4085,4070,1159
|
|
20241016,121300,323129045,4085,4085,4085,4080,11
|
|
20241016,121200,323084135,4080,4080,4080,4080,159
|
|
20241016,121100,322435415,4080,4080,4080,4080,89
|
|
20241016,121000,322072295,4080,4080,4080,4080,107
|
|
20241016,120900,321635735,4080,4080,4080,4080,5
|
|
20241016,120800,321615335,4080,4080,4080,4080,19
|
|
20241016,120700,321537815,4080,4080,4080,4080,210
|
|
20241016,120600,320681015,4080,4080,4080,4080,5
|
|
20241016,120500,320660615,4080,4080,4080,4080,5
|
|
20241016,120400,320640215,4080,4080,4080,4080,5
|
|
20241016,120300,320619815,4080,4080,4080,4080,5
|
|
20241016,120200,320599415,4080,4080,4080,4080,5
|
|
20241016,120100,320579015,4080,4080,4080,4080,245
|
|
20241016,120000,319579415,4080,4080,4080,4080,1020
|
|
20241016,115900,315417815,4080,4080,4080,4080,5
|
|
20241016,115800,315397415,4080,4080,4080,4080,5
|
|
20241016,115700,315377015,4080,4075,4080,4075,105
|
|
20241016,115600,314949135,4080,4075,4080,4075,229
|
|
20241016,115500,314015930,4080,4080,4080,4080,5
|
|
20241016,115400,313995530,4080,4080,4080,4080,1
|
|
20241016,115300,313991450,4075,4080,4080,4075,3623
|
|
20241016,115200,299227700,4080,4080,4080,4080,5
|
|
20241016,115100,299207300,4080,4085,4085,4080,457
|
|
20241016,115000,297341740,4085,4085,4085,4085,15
|
|
20241016,114900,297280465,4085,4085,4085,4085,5
|
|
20241016,114800,297260040,4085,4085,4085,4085,15
|
|
20241016,114700,297198765,4085,4085,4085,4085,5
|
|
20241016,114600,297178340,4080,4075,4080,4075,1615
|
|
20241016,114500,290596355,4080,4080,4080,4080,5
|
|
20241016,114400,290575955,4080,4080,4080,4080,6
|
|
20241016,114300,290551475,4080,4080,4080,4080,124
|
|
20241016,114200,290045555,4085,4085,4085,4085,1
|
|
20241016,114100,290041470,4080,4080,4080,4080,0
|
|
20241016,114000,290041470,4080,4080,4080,4080,630
|
|
20241016,113900,287471070,4080,4080,4080,4080,1
|
|
20241016,113800,287466990,4075,4075,4075,4075,15
|
|
20241016,113700,287405865,4080,4080,4080,4080,0
|
|
20241016,113600,287405865,4080,4080,4080,4080,500
|
|
20241016,113500,285365865,4080,4075,4080,4075,201
|
|
20241016,113400,284546785,4080,4080,4080,4080,1
|
|
20241016,113300,284542705,4075,4075,4075,4075,100
|
|
20241016,113200,284135205,4075,4075,4075,4075,200
|
|
20241016,113100,283320205,4075,4080,4080,4075,201
|
|
20241016,113000,282501125,4075,4075,4075,4075,586
|
|
20241016,112900,280113175,4080,4080,4080,4080,0
|
|
20241016,112800,280113175,4080,4080,4080,4080,0
|
|
20241016,112700,280113175,4080,4075,4080,4075,203
|
|
20241016,112600,279285945,4075,4080,4080,4075,1444
|
|
20241016,112500,273401545,4085,4085,4085,4085,32
|
|
20241016,112400,273270825,4085,4085,4085,4085,0
|
|
20241016,112300,273270825,4085,4085,4085,4085,0
|
|
20241016,112200,273270825,4085,4085,4085,4085,500
|
|
20241016,112100,271228325,4085,4085,4085,4085,5
|
|
20241016,112000,271207900,4090,4090,4090,4090,0
|
|
20241016,111900,271207900,4090,4090,4090,4090,0
|
|
20241016,111800,271207900,4090,4090,4090,4090,0
|
|
20241016,111700,271207900,4090,4090,4090,4090,0
|
|
20241016,111600,271207900,4090,4090,4090,4090,1001
|
|
20241016,111500,267113810,4075,4075,4075,4075,0
|
|
20241016,111400,267113810,4075,4075,4075,4075,0
|
|
20241016,111300,267113810,4075,4080,4080,4075,427
|
|
20241016,111200,265373770,4075,4075,4075,4075,2
|
|
20241016,111100,265365620,4075,4085,4085,4075,126
|
|
20241016,111000,264852090,4090,4090,4090,4090,0
|
|
20241016,110900,264852090,4090,4090,4090,4090,800
|
|
20241016,110800,261580090,4075,4075,4075,4075,0
|
|
20241016,110700,261580090,4075,4075,4075,4075,197
|
|
20241016,110600,260777315,4090,4090,4090,4080,203
|
|
20241016,110500,259949055,4075,4075,4075,4075,0
|
|
20241016,110400,259949055,4075,4075,4075,4075,400
|
|
20241016,110300,258319055,4075,4085,4085,4075,12000
|
|
20241016,110200,209382765,4095,4090,4095,4090,252
|
|
20241016,110100,208351075,4090,4090,4090,4090,0
|
|
20241016,110000,208351075,4090,4090,4090,4090,0
|
|
20241016,105900,208351075,4090,4090,4090,4090,0
|
|
20241016,105800,208351075,4090,4090,4090,4090,75
|
|
20241016,105700,208044325,4090,4090,4090,4090,100
|
|
20241016,105600,207635325,4090,4090,4090,4090,1
|
|
20241016,105500,207631235,4090,4090,4090,4090,200
|
|
20241016,105400,206813235,4095,4095,4095,4095,0
|
|
20241016,105300,206813235,4095,4095,4095,4095,0
|
|
20241016,105200,206813235,4095,4095,4095,4095,0
|
|
20241016,105100,206813235,4095,4095,4095,4095,0
|
|
20241016,105000,206813235,4095,4095,4095,4095,1
|
|
20241016,104900,206809140,4085,4085,4085,4085,6
|
|
20241016,104800,206784630,4080,4090,4090,4080,16380
|
|
20241016,104700,139828765,4095,4095,4095,4095,0
|
|
20241016,104600,139828765,4095,4095,4095,4095,0
|
|
20241016,104500,139828765,4095,4095,4095,4095,383
|
|
20241016,104400,138260380,4095,4095,4095,4095,113
|
|
20241016,104300,137797645,4095,4095,4095,4095,3
|
|
20241016,104200,137785360,4095,4095,4095,4095,391
|
|
20241016,104100,136184215,4095,4095,4095,4095,120
|
|
20241016,104000,135692815,4090,4090,4090,4090,0
|
|
20241016,103900,135692815,4090,4090,4090,4090,1529
|
|
20241016,103800,129439205,4090,4090,4090,4090,0
|
|
20241016,103700,129439205,4090,4090,4090,4090,0
|
|
20241016,103600,129439205,4090,4090,4090,4090,3800
|
|
20241016,103500,113897205,4095,4095,4095,4095,68
|
|
20241016,103400,113618745,4095,4095,4095,4095,0
|
|
20241016,103300,113618745,4095,4095,4095,4095,3492
|
|
20241016,103200,99319005,4095,4095,4095,4095,0
|
|
20241016,103100,99319005,4095,4095,4095,4095,500
|
|
20241016,103000,97271505,4095,4100,4100,4095,6
|
|
20241016,102900,97246910,4100,4100,4100,4100,936
|
|
20241016,102800,93409310,4095,4100,4100,4095,200
|
|
20241016,102700,92589810,4100,4100,4100,4100,1
|
|
20241016,102600,92585710,4100,4100,4100,4100,2
|
|
20241016,102500,92577510,4100,4100,4100,4100,2
|
|
20241016,102400,92569310,4100,4100,4100,4100,0
|
|
20241016,102300,92569310,4100,4100,4100,4100,0
|
|
20241016,102200,92569310,4100,4100,4100,4100,302
|
|
20241016,102100,91331110,4100,4100,4100,4100,0
|
|
20241016,102000,91331110,4100,4100,4100,4100,0
|
|
20241016,101900,91331110,4100,4100,4100,4100,57
|
|
20241016,101800,91097410,4100,4095,4100,4095,110
|
|
20241016,101700,90646460,4100,4100,4100,4100,0
|
|
20241016,101600,90646460,4100,4100,4100,4100,0
|
|
20241016,101500,90646460,4100,4100,4100,4100,50
|
|
20241016,101400,90441460,4100,4100,4100,4100,5
|
|
20241016,101300,90420960,4095,4095,4095,4095,0
|
|
20241016,101200,90420960,4095,4095,4095,4095,0
|
|
20241016,101100,90420960,4095,4095,4095,4095,100
|
|
20241016,101000,90011460,4095,4095,4095,4095,0
|
|
20241016,100900,90011460,4095,4095,4095,4095,0
|
|
20241016,100800,90011460,4095,4095,4095,4095,111
|
|
20241016,100700,89556915,4095,4095,4095,4095,207
|
|
20241016,100600,88709250,4100,4100,4100,4100,1
|
|
20241016,100500,88705150,4100,4100,4100,4100,5
|
|
20241016,100400,88684650,4100,4100,4100,4100,2
|
|
20241016,100300,88676450,4100,4100,4100,4100,0
|
|
20241016,100200,88676450,4100,4100,4100,4100,0
|
|
20241016,100100,88676450,4100,4100,4100,4100,26
|
|
20241016,100000,88569850,4095,4095,4095,4095,0
|
|
20241016,095900,88569850,4095,4095,4095,4095,0
|
|
20241016,095800,88569850,4095,4095,4095,4095,0
|
|
20241016,095700,88569850,4095,4095,4095,4095,20
|
|
20241016,095600,88487950,4095,4100,4100,4095,54
|
|
20241016,095500,88266700,4100,4100,4100,4100,1
|
|
20241016,095400,88262600,4095,4095,4095,4095,66
|
|
20241016,095300,87992330,4095,4100,4100,4095,11
|
|
20241016,095200,87947280,4095,4095,4095,4095,0
|
|
20241016,095100,87947280,4095,4090,4095,4090,1975
|
|
20241016,095000,79860370,4095,4095,4095,4095,5
|
|
20241016,094900,79839895,4090,4090,4090,4090,0
|
|
20241016,094800,79839895,4090,4095,4095,4090,519
|
|
20241016,094700,77716155,4100,4100,4100,4100,0
|
|
20241016,094600,77716155,4100,4100,4100,4100,32
|
|
20241016,094500,77584955,4100,4100,4100,4100,10
|
|
20241016,094400,77543955,4095,4095,4095,4095,0
|
|
20241016,094300,77543955,4095,4100,4100,4095,203
|
|
20241016,094200,76711905,4100,4095,4100,4095,21
|
|
20241016,094100,76625905,4095,4095,4095,4095,0
|
|
20241016,094000,76625905,4095,4100,4100,4095,256
|
|
20241016,093900,75577580,4100,4100,4100,4100,2
|
|
20241016,093800,75569380,4095,4095,4095,4095,800
|
|
20241016,093700,72293380,4100,4100,4100,4100,1
|
|
20241016,093600,72289280,4100,4100,4100,4100,1320
|
|
20241016,093500,66877280,4100,4095,4100,4095,3077
|
|
20241016,093400,54261930,4100,4100,4100,4100,6
|
|
20241016,093300,54237330,4100,4095,4100,4095,112
|
|
20241016,093200,53778630,4100,4100,4100,4100,2
|
|
20241016,093100,53770430,4100,4100,4100,4100,15
|
|
20241016,093000,53708930,4100,4100,4100,4100,27
|
|
20241016,092900,53598230,4100,4095,4100,4095,522
|
|
20241016,092800,51458140,4095,4095,4095,4095,1
|
|
20241016,092700,51454045,4095,4095,4095,4095,0
|
|
20241016,092600,51454045,4095,4095,4095,4095,4
|
|
20241016,092500,51437665,4095,4095,4095,4095,0
|
|
20241016,092400,51437665,4095,4095,4095,4095,52
|
|
20241016,092300,51224725,4105,4105,4105,4105,0
|
|
20241016,092200,51224725,4105,4105,4105,4105,0
|
|
20241016,092100,51224725,4105,4105,4105,4105,0
|
|
20241016,092000,51224725,4105,4105,4105,4105,1
|
|
20241016,091900,51220620,4090,4115,4115,4090,3001
|
|
20241016,091800,38946505,4110,4090,4110,4090,701
|
|
20241016,091700,36069800,4090,4090,4090,4090,0
|
|
20241016,091600,36069800,4090,4085,4090,4085,923
|
|
20241016,091500,32299340,4085,4090,4090,4085,145
|
|
20241016,091400,31706980,4085,4085,4085,4085,0
|
|
20241016,091300,31706980,4085,4085,4085,4085,428
|
|
20241016,091200,29958600,4085,4085,4085,4085,55
|
|
20241016,091100,29733925,4085,4085,4090,4085,45
|
|
20241016,091000,29550090,4085,4090,4090,4085,108
|
|
20241016,090900,29108395,4090,4085,4090,4085,2
|
|
20241016,090800,29100220,4090,4095,4095,4090,6
|
|
20241016,090700,29075660,4095,4100,4100,4075,403
|
|
20241016,090600,27432415,4110,4110,4110,4110,0
|
|
20241016,090500,27432415,4110,4110,4110,4110,120
|
|
20241016,090400,26939215,4115,4090,4115,4070,422
|
|
20241016,090300,25218370,4090,4115,4115,4075,2945
|
|
20241016,090200,13203565,4125,4125,4125,4125,0
|
|
20241016,090100,13203565,4125,4115,4125,4115,495
|
|
20241016,090000,11166620,4130,4080,4130,4075,2727
|