597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,185400,1001624945,3415,3415,3415,3415,11994
|
|
20241024,185300,1001624945,3415,3415,3415,3415,0
|
|
20241024,185200,1001624945,3415,3415,3415,3415,0
|
|
20241024,185100,1001624945,3415,3415,3415,3415,0
|
|
20241024,185000,1001624945,3415,3415,3415,3415,0
|
|
20241024,184900,1001624945,3415,3415,3415,3415,0
|
|
20241024,184800,1001624945,3415,3415,3415,3415,0
|
|
20241024,184700,1001624945,3415,3415,3415,3415,0
|
|
20241024,184600,1001624945,3415,3415,3415,3415,0
|
|
20241024,184500,1001624945,3415,3415,3415,3415,0
|
|
20241024,184400,1001624945,3415,3415,3415,3415,0
|
|
20241024,184300,1001624945,3415,3415,3415,3415,0
|
|
20241024,184200,1001624945,3415,3415,3415,3415,0
|
|
20241024,184100,1001624945,3415,3415,3415,3415,0
|
|
20241024,184000,1001624945,3415,3415,3415,3415,0
|
|
20241024,183900,1001624945,3415,3415,3415,3415,0
|
|
20241024,183800,1001624945,3415,3415,3415,3415,0
|
|
20241024,183700,1001624945,3415,3415,3415,3415,0
|
|
20241024,183600,1001624945,3415,3415,3415,3415,0
|
|
20241024,183500,1001624945,3415,3415,3415,3415,0
|
|
20241024,183400,1001624945,3415,3415,3415,3415,0
|
|
20241024,183300,1001624945,3415,3415,3415,3415,0
|
|
20241024,183200,1001624945,3415,3415,3415,3415,0
|
|
20241024,183100,1001624945,3415,3415,3415,3415,0
|
|
20241024,183000,1001624945,3415,3415,3415,3415,0
|
|
20241024,182900,1001624945,3415,3415,3415,3415,0
|
|
20241024,182800,1001624945,3415,3415,3415,3415,0
|
|
20241024,182700,1001624945,3415,3415,3415,3415,0
|
|
20241024,182600,1001624945,3415,3415,3415,3415,0
|
|
20241024,182500,1001624945,3415,3415,3415,3415,0
|
|
20241024,182400,1001624945,3415,3415,3415,3415,11994
|
|
20241024,182300,1001624945,3415,3415,3415,3415,0
|
|
20241024,182200,1001624945,3415,3415,3415,3415,0
|
|
20241024,182100,1001624945,3415,3415,3415,3415,0
|
|
20241024,182000,1001624945,3415,3415,3415,3415,0
|
|
20241024,181900,1001624945,3415,3415,3415,3415,0
|
|
20241024,181800,1001624945,3415,3415,3415,3415,0
|
|
20241024,181700,1001624945,3415,3415,3415,3415,0
|
|
20241024,181600,1001624945,3415,3415,3415,3415,0
|
|
20241024,181500,1001624945,3415,3415,3415,3415,0
|
|
20241024,181400,1001624945,3415,3415,3415,3415,0
|
|
20241024,181300,1001624945,3415,3415,3415,3415,0
|
|
20241024,181200,1001624945,3415,3415,3415,3415,0
|
|
20241024,181100,1001624945,3415,3415,3415,3415,0
|
|
20241024,181000,1001624945,3415,3415,3415,3415,0
|
|
20241024,180900,1001624945,3415,3415,3415,3415,0
|
|
20241024,180800,1001624945,3415,3415,3415,3415,0
|
|
20241024,180700,1001624945,3415,3415,3415,3415,0
|
|
20241024,180600,1001624945,3415,3415,3415,3415,0
|
|
20241024,180500,1001624945,3415,3415,3415,3415,0
|
|
20241024,180400,1001624945,3415,3415,3415,3415,0
|
|
20241024,180300,1001624945,3415,3415,3415,3415,0
|
|
20241024,180200,1001624945,3415,3415,3415,3415,0
|
|
20241024,180100,1001624945,3415,3415,3415,3415,0
|
|
20241024,180000,1001624945,3415,3415,3415,3415,0
|
|
20241024,175900,1001624945,3415,3415,3415,3415,0
|
|
20241024,175800,1001624945,3415,3415,3415,3415,0
|
|
20241024,175700,1001624945,3415,3415,3415,3415,0
|
|
20241024,175600,1001624945,3415,3415,3415,3415,0
|
|
20241024,175500,1001624945,3415,3415,3415,3415,0
|
|
20241024,175400,1001624945,3415,3415,3415,3415,11994
|
|
20241024,175300,1001624945,3415,3415,3415,3415,0
|
|
20241024,175200,1001624945,3415,3415,3415,3415,0
|
|
20241024,175100,1001624945,3415,3415,3415,3415,0
|
|
20241024,175000,1001624945,3415,3415,3415,3415,0
|
|
20241024,174900,1001624945,3415,3415,3415,3415,0
|
|
20241024,174800,1001624945,3415,3415,3415,3415,0
|
|
20241024,174700,1001624945,3415,3415,3415,3415,0
|
|
20241024,174600,1001624945,3415,3415,3415,3415,0
|
|
20241024,174500,1001624945,3415,3415,3415,3415,0
|
|
20241024,174400,1001624945,3415,3415,3415,3415,0
|
|
20241024,174300,1001624945,3415,3415,3415,3415,0
|
|
20241024,174200,1001624945,3415,3415,3415,3415,0
|
|
20241024,174100,1001624945,3415,3415,3415,3415,0
|
|
20241024,174000,1001624945,3415,3415,3415,3415,0
|
|
20241024,173900,1001624945,3415,3415,3415,3415,0
|
|
20241024,173800,1001624945,3415,3415,3415,3415,0
|
|
20241024,173700,1001624945,3415,3415,3415,3415,0
|
|
20241024,173600,1001624945,3415,3415,3415,3415,0
|
|
20241024,173500,1001624945,3415,3415,3415,3415,0
|
|
20241024,173400,1001624945,3415,3415,3415,3415,0
|
|
20241024,173300,1001624945,3415,3415,3415,3415,0
|
|
20241024,173200,1001624945,3415,3415,3415,3415,0
|
|
20241024,173100,1001624945,3415,3415,3415,3415,0
|
|
20241024,173000,1001624945,3415,3415,3415,3415,0
|
|
20241024,172900,1001624945,3415,3415,3415,3415,0
|
|
20241024,172800,1001624945,3415,3415,3415,3415,0
|
|
20241024,172700,1001624945,3415,3415,3415,3415,0
|
|
20241024,172600,1001624945,3415,3415,3415,3415,0
|
|
20241024,172500,1001624945,3415,3415,3415,3415,0
|
|
20241024,172400,1001624945,3415,3415,3415,3415,11994
|
|
20241024,172300,1001624945,3415,3415,3415,3415,0
|
|
20241024,172200,1001624945,3415,3415,3415,3415,0
|
|
20241024,172100,1001624945,3415,3415,3415,3415,0
|
|
20241024,172000,1001624945,3415,3415,3415,3415,0
|
|
20241024,171900,1001624945,3415,3415,3415,3415,0
|
|
20241024,171800,1001624945,3415,3415,3415,3415,0
|
|
20241024,171700,1001624945,3415,3415,3415,3415,0
|
|
20241024,171600,1001624945,3415,3415,3415,3415,0
|
|
20241024,171500,1001624945,3415,3415,3415,3415,0
|
|
20241024,171400,1001624945,3415,3415,3415,3415,0
|
|
20241024,171300,1001624945,3415,3415,3415,3415,0
|
|
20241024,171200,1001624945,3415,3415,3415,3415,0
|
|
20241024,171100,1001624945,3415,3415,3415,3415,0
|
|
20241024,171000,1001624945,3415,3415,3415,3415,0
|
|
20241024,170900,1001624945,3415,3415,3415,3415,0
|
|
20241024,170800,1001624945,3415,3415,3415,3415,0
|
|
20241024,170700,1001624945,3415,3415,3415,3415,0
|
|
20241024,170600,1001624945,3415,3415,3415,3415,0
|
|
20241024,170500,1001624945,3415,3415,3415,3415,0
|
|
20241024,170400,1001624945,3415,3415,3415,3415,0
|
|
20241024,170300,1001624945,3415,3415,3415,3415,0
|
|
20241024,170200,1001624945,3415,3415,3415,3415,0
|
|
20241024,170100,1001624945,3415,3415,3415,3415,0
|
|
20241024,170000,1001624945,3415,3415,3415,3415,0
|
|
20241024,165900,1001624945,3415,3415,3415,3415,0
|
|
20241024,165800,1001624945,3415,3415,3415,3415,0
|
|
20241024,165700,1001624945,3415,3415,3415,3415,0
|
|
20241024,165600,1001624945,3415,3415,3415,3415,0
|
|
20241024,165500,1001624945,3415,3415,3415,3415,0
|
|
20241024,165400,1001624945,3415,3415,3415,3415,11994
|
|
20241024,165300,1001624945,3415,3415,3415,3415,0
|
|
20241024,165200,1001624945,3415,3415,3415,3415,0
|
|
20241024,165100,1001624945,3415,3415,3415,3415,0
|
|
20241024,165000,1001624945,3415,3415,3415,3415,0
|
|
20241024,164900,1001624945,3415,3415,3415,3415,0
|
|
20241024,164800,1001624945,3415,3415,3415,3415,0
|
|
20241024,164700,1001624945,3415,3415,3415,3415,0
|
|
20241024,164600,1001624945,3415,3415,3415,3415,0
|
|
20241024,164500,1001624945,3415,3415,3415,3415,0
|
|
20241024,164400,1001624945,3415,3415,3415,3415,0
|
|
20241024,164300,1001624945,3415,3415,3415,3415,0
|
|
20241024,164200,1001624945,3415,3415,3415,3415,0
|
|
20241024,164100,1001624945,3415,3415,3415,3415,0
|
|
20241024,164000,1001624945,3415,3415,3415,3415,0
|
|
20241024,163900,1001624945,3415,3415,3415,3415,0
|
|
20241024,163800,1001624945,3415,3415,3415,3415,0
|
|
20241024,163700,1001624945,3415,3415,3415,3415,0
|
|
20241024,163600,1001624945,3415,3415,3415,3415,0
|
|
20241024,163500,1001624945,3415,3415,3415,3415,0
|
|
20241024,163400,1001624945,3415,3415,3415,3415,0
|
|
20241024,163300,1001624945,3415,3415,3415,3415,0
|
|
20241024,163200,1001624945,3415,3415,3415,3415,0
|
|
20241024,163100,1001624945,3415,3415,3415,3415,0
|
|
20241024,163000,1001624945,3415,3415,3415,3415,0
|
|
20241024,162900,1001624945,3415,3415,3415,3415,0
|
|
20241024,162800,1001624945,3415,3415,3415,3415,0
|
|
20241024,162700,1001624945,3415,3415,3415,3415,0
|
|
20241024,162600,1001624945,3415,3415,3415,3415,0
|
|
20241024,162500,1001624945,3415,3415,3415,3415,0
|
|
20241024,162400,1001624945,3415,3415,3415,3415,11994
|
|
20241024,162300,1001624945,3415,3415,3415,3415,0
|
|
20241024,162200,1001624945,3415,3415,3415,3415,0
|
|
20241024,162100,1001624945,3415,3415,3415,3415,0
|
|
20241024,162000,1001624945,3415,3415,3415,3415,0
|
|
20241024,161900,1001624945,3415,3415,3415,3415,0
|
|
20241024,161800,1001624945,3415,3415,3415,3415,0
|
|
20241024,161700,1001624945,3415,3415,3415,3415,0
|
|
20241024,161600,1001624945,3415,3415,3415,3415,0
|
|
20241024,161500,1001624945,3415,3415,3415,3415,0
|
|
20241024,161400,1001624945,3415,3415,3415,3415,0
|
|
20241024,161300,1001624945,3415,3415,3415,3415,0
|
|
20241024,161200,1001624945,3415,3415,3415,3415,0
|
|
20241024,161100,1001624945,3415,3415,3415,3415,0
|
|
20241024,161000,1001624945,3415,3415,3415,3415,0
|
|
20241024,160900,1001624945,3415,3415,3415,3415,0
|
|
20241024,160800,1001624945,3415,3415,3415,3415,0
|
|
20241024,160700,1001624945,3415,3415,3415,3415,0
|
|
20241024,160600,1001624945,3415,3415,3415,3415,0
|
|
20241024,160500,1001624945,3415,3415,3415,3415,0
|
|
20241024,160400,1001624945,3415,3415,3415,3415,0
|
|
20241024,160300,1001624945,3415,3415,3415,3415,0
|
|
20241024,160200,1001624945,3415,3415,3415,3415,0
|
|
20241024,160100,1001624945,3415,3415,3415,3415,0
|
|
20241024,160000,1001624945,3415,3415,3415,3415,0
|
|
20241024,155900,1001624945,3415,3415,3415,3415,0
|
|
20241024,155800,1001624945,3415,3415,3415,3415,0
|
|
20241024,155700,1001624945,3415,3415,3415,3415,0
|
|
20241024,155600,1001624945,3415,3415,3415,3415,0
|
|
20241024,155500,1001624945,3415,3415,3415,3415,0
|
|
20241024,155400,1001624945,3415,3415,3415,3415,11994
|
|
20241024,155300,1001624945,3415,3415,3415,3415,0
|
|
20241024,155200,1001624945,3415,3415,3415,3415,0
|
|
20241024,155100,1001624945,3415,3415,3415,3415,0
|
|
20241024,155000,1001624945,3415,3415,3415,3415,0
|
|
20241024,154900,1001624945,3415,3415,3415,3415,0
|
|
20241024,154800,1001624945,3415,3415,3415,3415,0
|
|
20241024,154700,1001624945,3415,3415,3415,3415,0
|
|
20241024,154600,1001624945,3415,3415,3415,3415,0
|
|
20241024,154500,1001624945,3415,3415,3415,3415,0
|
|
20241024,154400,1001624945,3415,3415,3415,3415,0
|
|
20241024,154300,1001624945,3415,3415,3415,3415,0
|
|
20241024,154200,1001624945,3415,3415,3415,3415,0
|
|
20241024,154100,1001624945,3415,3415,3415,3415,0
|
|
20241024,154000,1001624945,3415,3415,3415,3415,0
|
|
20241024,153900,1001624945,3415,3415,3415,3415,0
|
|
20241024,153800,1001624945,3415,3415,3415,3415,0
|
|
20241024,153700,1001624945,3415,3415,3415,3415,0
|
|
20241024,153600,1001624945,3415,3415,3415,3415,0
|
|
20241024,153500,1001624945,3415,3415,3415,3415,0
|
|
20241024,153400,1001624945,3415,3415,3415,3415,0
|
|
20241024,153300,1001624945,3415,3415,3415,3415,0
|
|
20241024,153200,1001624945,3415,3415,3415,3415,0
|
|
20241024,153100,1001624945,3415,3415,3415,3415,0
|
|
20241024,153000,1001624945,3415,3415,3415,3415,11994
|
|
20241024,152900,960665435,3395,3395,3395,3395,0
|
|
20241024,152800,960665435,3395,3395,3395,3395,0
|
|
20241024,152700,960665435,3395,3395,3395,3395,0
|
|
20241024,152600,960665435,3395,3395,3395,3395,0
|
|
20241024,152500,960665435,3395,3395,3395,3395,0
|
|
20241024,152400,960665435,3395,3395,3395,3395,0
|
|
20241024,152300,960665435,3395,3395,3395,3395,0
|
|
20241024,152200,960665435,3395,3395,3395,3395,0
|
|
20241024,152100,960665435,3395,3395,3395,3395,0
|
|
20241024,152000,960665435,3395,3395,3395,3395,0
|
|
20241024,151900,960665435,3395,3395,3395,3380,1011
|
|
20241024,151800,957248180,3375,3380,3400,3375,1516
|
|
20241024,151700,952130960,3400,3390,3405,3375,1496
|
|
20241024,151600,947072930,3410,3410,3410,3410,440
|
|
20241024,151500,945572530,3410,3395,3410,3390,476
|
|
20241024,151400,943958360,3395,3395,3395,3395,268
|
|
20241024,151300,943048500,3385,3390,3390,3385,393
|
|
20241024,151200,941718135,3390,3380,3390,3380,602
|
|
20241024,151100,939680995,3380,3390,3390,3380,19
|
|
20241024,151000,939616765,3390,3390,3390,3390,130
|
|
20241024,150900,939176065,3375,3385,3385,3375,1881
|
|
20241024,150800,932818870,3390,3390,3390,3390,10
|
|
20241024,150700,932784970,3390,3390,3390,3390,0
|
|
20241024,150600,932784970,3390,3410,3410,3390,411
|
|
20241024,150500,931391080,3410,3410,3410,3410,300
|
|
20241024,150400,930368080,3410,3405,3410,3395,13583
|
|
20241024,150300,884059510,3405,3390,3405,3390,60
|
|
20241024,150200,883855540,3385,3385,3385,3385,381
|
|
20241024,150100,882565855,3390,3390,3390,3390,200
|
|
20241024,150000,881887855,3390,3390,3390,3390,159
|
|
20241024,145900,881348845,3405,3395,3405,3395,777
|
|
20241024,145800,878706670,3395,3395,3395,3395,30
|
|
20241024,145700,878604820,3405,3405,3405,3405,1
|
|
20241024,145600,878601415,3380,3405,3405,3380,415
|
|
20241024,145500,877197865,3380,3405,3405,3380,10200
|
|
20241024,145400,842701430,3405,3390,3405,3390,391
|
|
20241024,145300,841375790,3385,3390,3390,3385,3509
|
|
20241024,145200,829488090,3395,3395,3395,3395,0
|
|
20241024,145100,829488090,3395,3390,3395,3390,449
|
|
20241024,145000,827965640,3405,3395,3405,3395,340
|
|
20241024,144900,826811310,3390,3395,3395,3390,132
|
|
20241024,144800,826363610,3405,3400,3405,3400,876
|
|
20241024,144700,823380890,3400,3405,3405,3395,3595
|
|
20241024,144600,811172720,3400,3400,3400,3400,0
|
|
20241024,144500,811172720,3400,3400,3400,3400,381
|
|
20241024,144400,809877320,3410,3405,3410,3405,300
|
|
20241024,144300,808855805,3405,3410,3410,3405,1112
|
|
20241024,144200,805069415,3410,3400,3410,3400,3090
|
|
20241024,144100,794563385,3400,3395,3400,3390,801
|
|
20241024,144000,791845885,3395,3395,3395,3395,2
|
|
20241024,143900,791839095,3385,3385,3395,3385,1383
|
|
20241024,143800,787157620,3395,3390,3395,3390,383
|
|
20241024,143700,785859240,3395,3395,3395,3395,134
|
|
20241024,143600,785404310,3395,3390,3395,3390,385
|
|
20241024,143500,784099140,3395,3395,3395,3395,5
|
|
20241024,143400,784082165,3395,3395,3395,3385,415
|
|
20241024,143300,782677050,3390,3375,3395,3375,1463
|
|
20241024,143200,777738450,3395,3395,3395,3375,386
|
|
20241024,143100,776435600,3395,3395,3395,3395,2
|
|
20241024,143000,776428810,3385,3410,3415,3360,20720
|
|
20241024,142900,706313995,3410,3410,3410,3410,15
|
|
20241024,142800,706262845,3405,3405,3405,3405,381
|
|
20241024,142700,704965540,3410,3410,3410,3410,0
|
|
20241024,142600,704965540,3410,3410,3410,3410,100
|
|
20241024,142500,704624540,3415,3410,3415,3410,398
|
|
20241024,142400,703267255,3410,3410,3410,3410,100
|
|
20241024,142300,702926255,3410,3415,3415,3410,249
|
|
20241024,142200,702077155,3410,3410,3410,3410,26
|
|
20241024,142100,701988495,3410,3410,3410,3410,382
|
|
20241024,142000,700685875,3410,3410,3410,3410,0
|
|
20241024,141900,700685875,3410,3410,3410,3410,381
|
|
20241024,141800,699386665,3410,3410,3410,3410,0
|
|
20241024,141700,699386665,3410,3410,3410,3410,381
|
|
20241024,141600,698087455,3405,3405,3405,3405,0
|
|
20241024,141500,698087455,3405,3405,3405,3405,781
|
|
20241024,141400,695428150,3400,3400,3400,3400,0
|
|
20241024,141300,695428150,3400,3400,3400,3400,1691
|
|
20241024,141200,689678750,3420,3400,3420,3400,2721
|
|
20241024,141100,680407775,3410,3415,3415,3405,2095
|
|
20241024,141000,673262735,3415,3410,3415,3410,1149
|
|
20241024,140900,669344145,3400,3405,3410,3400,1428
|
|
20241024,140800,664488435,3395,3395,3395,3395,381
|
|
20241024,140700,663194940,3395,3400,3400,3395,288
|
|
20241024,140600,662215875,3400,3390,3400,3390,1498
|
|
20241024,140500,657126695,3395,3405,3405,3385,5652
|
|
20241024,140400,637918455,3410,3405,3410,3405,1598
|
|
20241024,140300,632469710,3405,3415,3415,3395,15431
|
|
20241024,140200,579967360,3400,3450,3450,3400,20446
|
|
20241024,140100,510096170,3435,3445,3445,3435,2370
|
|
20241024,140000,501951200,3450,3450,3450,3435,4558
|
|
20241024,135900,486266895,3450,3450,3450,3445,1697
|
|
20241024,135800,480412330,3450,3455,3455,3450,267
|
|
20241024,135700,479489980,3455,3455,3455,3455,122
|
|
20241024,135600,479068470,3455,3455,3460,3455,416
|
|
20241024,135500,477631100,3460,3455,3460,3455,88
|
|
20241024,135400,477327010,3455,3460,3460,3455,150
|
|
20241024,135300,476808160,3460,3460,3460,3455,456
|
|
20241024,135200,475230690,3470,3455,3470,3455,151
|
|
20241024,135100,474707295,3460,3455,3460,3455,520
|
|
20241024,135000,472910655,3460,3455,3460,3455,62
|
|
20241024,134900,472696440,3455,3460,3460,3455,430
|
|
20241024,134800,471208690,3460,3460,3460,3460,86
|
|
20241024,134700,470911130,3460,3470,3470,3460,269
|
|
20241024,134600,469977865,3475,3470,3475,3470,98
|
|
20241024,134500,469637765,3470,3470,3470,3470,424
|
|
20241024,134400,468166485,3470,3470,3470,3470,112
|
|
20241024,134300,467777845,3470,3470,3470,3470,399
|
|
20241024,134200,466393315,3475,3470,3475,3470,22
|
|
20241024,134100,466316965,3470,3475,3475,3470,346
|
|
20241024,134000,465114695,3475,3465,3475,3465,925
|
|
20241024,133900,461904780,3465,3470,3470,3465,54
|
|
20241024,133800,461717405,3470,3475,3475,3470,433
|
|
20241024,133700,460212990,3485,3520,3555,3485,1043
|
|
20241024,133600,456515100,3495,3475,3540,3455,2144
|
|
20241024,133500,448978130,3480,3480,3480,3480,13
|
|
20241024,133400,448932890,3485,3490,3535,3480,913
|
|
20241024,133300,445729815,3495,3465,3555,3465,4337
|
|
20241024,133200,430459190,3465,3450,3465,3450,936
|
|
20241024,133100,427223720,3455,3450,3455,3450,241
|
|
20241024,133000,426391115,3450,3455,3455,3450,198
|
|
20241024,132900,425707065,3450,3455,3455,3450,257
|
|
20241024,132800,424819410,3455,3450,3455,3450,268
|
|
20241024,132700,423893550,3455,3465,3475,3435,13475
|
|
20241024,132600,377506360,3460,3460,3465,3455,456
|
|
20241024,132500,375928850,3460,3460,3460,3455,418
|
|
20241024,132400,374482790,3455,3460,3465,3455,52
|
|
20241024,132300,374302910,3455,3455,3455,3455,462
|
|
20241024,132200,372706700,3455,3450,3455,3450,274
|
|
20241024,132100,371760605,3450,3450,3450,3450,391
|
|
20241024,132000,370411655,3450,3450,3450,3450,104
|
|
20241024,131900,370052855,3450,3455,3455,3450,309
|
|
20241024,131800,368985400,3460,3455,3460,3455,70
|
|
20241024,131700,368743490,3455,3460,3460,3455,752
|
|
20241024,131600,366143830,3460,3450,3460,3450,412
|
|
20241024,131500,364720450,3450,3450,3450,3445,487
|
|
20241024,131400,363040475,3450,3450,3450,3445,568
|
|
20241024,131300,361080880,3450,3455,3455,3450,136
|
|
20241024,131200,360611160,3455,3455,3455,3450,128
|
|
20241024,131100,360169110,3455,3455,3455,3450,504
|
|
20241024,131000,358429745,3450,3460,3460,3450,4442
|
|
20241024,130900,343098295,3455,3460,3460,3455,141
|
|
20241024,130800,342610625,3460,3460,3460,3455,78
|
|
20241024,130700,342341105,3460,3460,3470,3460,541
|
|
20241024,130600,340468640,3460,3460,3465,3455,454
|
|
20241024,130500,338897845,3460,3460,3465,3460,161
|
|
20241024,130400,338340605,3455,3455,3455,3455,391
|
|
20241024,130300,336989700,3460,3460,3460,3460,59
|
|
20241024,130200,336785560,3460,3460,3460,3460,565
|
|
20241024,130100,334830660,3470,3455,3470,3455,165
|
|
20241024,130000,334260070,3470,3480,3480,3450,10527
|
|
20241024,125900,297860690,3475,3475,3475,3470,316
|
|
20241024,125800,296763230,3470,3480,3480,3470,326
|
|
20241024,125700,295630600,3475,3480,3485,3475,4013
|
|
20241024,125600,281671925,3485,3490,3490,3485,1200
|
|
20241024,125500,277488830,3500,3490,3500,3490,281
|
|
20241024,125400,276508085,3485,3490,3490,3485,161
|
|
20241024,125300,275946245,3500,3500,3500,3490,320
|
|
20241024,125200,274826345,3500,3495,3500,3490,530
|
|
20241024,125100,272975980,3495,3505,3505,3495,1813
|
|
20241024,125000,266631130,3505,3505,3505,3505,1000
|
|
20241024,124900,263126130,3505,3505,3505,3505,227
|
|
20241024,124800,262330495,3530,3505,3530,3505,200
|
|
20241024,124700,261627465,3505,3510,3510,3505,724
|
|
20241024,124600,259087695,3510,3505,3540,3505,227
|
|
20241024,124500,258288385,3510,3510,3510,3510,218
|
|
20241024,124400,257523205,3510,3515,3515,3510,49
|
|
20241024,124300,257351190,3515,3515,3515,3515,180
|
|
20241024,124200,256718490,3540,3535,3540,3515,48
|
|
20241024,124100,256549265,3515,3515,3515,3515,138
|
|
20241024,124000,256064195,3545,3520,3545,3515,72
|
|
20241024,123900,255810720,3515,3520,3520,3515,87
|
|
20241024,123800,255504615,3520,3520,3520,3520,0
|
|
20241024,123700,255504615,3520,3520,3520,3520,143
|
|
20241024,123600,255001255,3545,3520,3545,3520,359
|
|
20241024,123500,253737525,3525,3525,3525,3525,0
|
|
20241024,123400,253737525,3525,3525,3525,3525,357
|
|
20241024,123300,252479100,3545,3525,3545,3525,1136
|
|
20241024,123200,248470915,3525,3520,3525,3520,1007
|
|
20241024,123100,244926265,3520,3520,3520,3520,0
|
|
20241024,123000,244926265,3520,3520,3520,3520,17
|
|
20241024,122900,244866425,3525,3525,3525,3525,2
|
|
20241024,122800,244859375,3520,3520,3520,3520,55
|
|
20241024,122700,244665775,3525,3535,3535,3525,178
|
|
20241024,122600,244038305,3525,3525,3525,3525,3
|
|
20241024,122500,244027730,3535,3535,3535,3535,2
|
|
20241024,122400,244020660,3525,3525,3525,3525,10
|
|
20241024,122300,243985410,3535,3535,3535,3535,1
|
|
20241024,122200,243981875,3525,3535,3535,3525,114
|
|
20241024,122100,243579205,3510,3510,3510,3510,24
|
|
20241024,122000,243494965,3535,3535,3535,3535,0
|
|
20241024,121900,243494965,3535,3505,3535,3505,79
|
|
20241024,121800,243216340,3530,3510,3530,3510,33
|
|
20241024,121700,243100470,3530,3530,3530,3530,0
|
|
20241024,121600,243100470,3530,3530,3530,3530,0
|
|
20241024,121500,243100470,3530,3530,3530,3530,0
|
|
20241024,121400,243100470,3530,3530,3530,3530,0
|
|
20241024,121300,243100470,3530,3530,3530,3530,0
|
|
20241024,121200,243100470,3530,3530,3530,3530,1
|
|
20241024,121100,243096940,3510,3510,3510,3510,0
|
|
20241024,121000,243096940,3510,3510,3510,3510,0
|
|
20241024,120900,243096940,3510,3510,3510,3510,1
|
|
20241024,120800,243093430,3510,3510,3510,3510,0
|
|
20241024,120700,243093430,3510,3510,3510,3510,4
|
|
20241024,120600,243079390,3530,3510,3530,3510,11
|
|
20241024,120500,243040740,3530,3530,3530,3530,3
|
|
20241024,120400,243030150,3510,3510,3510,3510,29
|
|
20241024,120300,242928360,3505,3505,3505,3505,0
|
|
20241024,120200,242928360,3505,3505,3505,3505,96
|
|
20241024,120100,242591880,3530,3530,3530,3530,0
|
|
20241024,120000,242591880,3530,3510,3530,3505,318
|
|
20241024,115900,241477200,3530,3530,3530,3530,1
|
|
20241024,115800,241473670,3505,3505,3505,3505,18
|
|
20241024,115700,241410580,3530,3530,3530,3530,1
|
|
20241024,115600,241407050,3505,3530,3530,3505,58
|
|
20241024,115500,241203735,3505,3505,3505,3505,10
|
|
20241024,115400,241168685,3505,3505,3505,3505,180
|
|
20241024,115300,240537785,3505,3505,3505,3505,0
|
|
20241024,115200,240537785,3505,3530,3530,3505,294
|
|
20241024,115100,239507290,3505,3505,3505,3505,293
|
|
20241024,115000,238480325,3535,3530,3535,3530,170
|
|
20241024,114900,237880215,3500,3500,3500,3500,293
|
|
20241024,114800,236854715,3530,3530,3530,3530,3
|
|
20241024,114700,236844125,3500,3500,3500,3500,293
|
|
20241024,114600,235818625,3525,3525,3525,3525,550
|
|
20241024,114500,233879875,3525,3525,3525,3505,357
|
|
20241024,114400,232628310,3505,3505,3505,3505,100
|
|
20241024,114300,232277810,3505,3505,3505,3505,293
|
|
20241024,114200,231250845,3510,3510,3510,3510,5
|
|
20241024,114100,231233295,3505,3530,3530,3505,293
|
|
20241024,114000,230206305,3535,3535,3535,3535,1
|
|
20241024,113900,230202770,3505,3535,3535,3505,296
|
|
20241024,113800,229165200,3500,3500,3500,3500,0
|
|
20241024,113700,229165200,3500,3500,3500,3500,293
|
|
20241024,113600,228139700,3540,3500,3540,3500,372
|
|
20241024,113500,226834930,3540,3540,3540,3540,0
|
|
20241024,113400,226834930,3540,3500,3540,3500,344
|
|
20241024,113300,225629140,3540,3540,3540,3540,0
|
|
20241024,113200,225629140,3540,3500,3540,3500,393
|
|
20241024,113100,224249785,3540,3540,3540,3540,0
|
|
20241024,113000,224249785,3540,3505,3540,3495,7675
|
|
20241024,112900,197372045,3505,3505,3505,3505,0
|
|
20241024,112800,197372045,3505,3505,3505,3505,292
|
|
20241024,112700,196348585,3510,3510,3510,3510,10
|
|
20241024,112600,196313485,3505,3505,3505,3505,291
|
|
20241024,112500,195293530,3510,3510,3510,3510,0
|
|
20241024,112400,195293530,3510,3520,3520,3510,26
|
|
20241024,112300,195202170,3520,3510,3520,3510,196
|
|
20241024,112200,194514190,3510,3520,3520,3510,99
|
|
20241024,112100,194166680,3510,3510,3510,3510,128
|
|
20241024,112000,193717400,3510,3510,3510,3510,164
|
|
20241024,111900,193141760,3520,3505,3520,3505,293
|
|
20241024,111800,192114765,3520,3510,3520,3510,75
|
|
20241024,111700,191851495,3510,3510,3510,3510,219
|
|
20241024,111600,191082805,3510,3510,3510,3510,281
|
|
20241024,111500,190096495,3510,3510,3510,3510,10
|
|
20241024,111400,190061395,3515,3515,3515,3515,0
|
|
20241024,111300,190061395,3515,3505,3515,3505,592
|
|
20241024,111200,187983435,3515,3515,3515,3515,0
|
|
20241024,111100,187983435,3515,3505,3515,3505,292
|
|
20241024,111000,186959965,3515,3515,3515,3515,17
|
|
20241024,110900,186900210,3505,3505,3505,3505,292
|
|
20241024,110800,185876750,3510,3510,3510,3510,0
|
|
20241024,110700,185876750,3510,3515,3515,3510,398
|
|
20241024,110600,184479210,3520,3520,3520,3520,0
|
|
20241024,110500,184479210,3520,3520,3530,3520,51
|
|
20241024,110400,184299465,3515,3510,3515,3510,391
|
|
20241024,110300,182926555,3530,3530,3530,3530,0
|
|
20241024,110200,182926555,3530,3510,3530,3510,294
|
|
20241024,110100,181894575,3530,3530,3530,3530,0
|
|
20241024,110000,181894575,3530,3510,3530,3510,292
|
|
20241024,105900,180869635,3510,3525,3525,3510,501
|
|
20241024,105800,179109885,3525,3530,3530,3525,54
|
|
20241024,105700,178919445,3550,3535,3550,3530,380
|
|
20241024,105600,177573745,3525,3510,3525,3510,365
|
|
20241024,105500,176292045,3515,3515,3515,3515,0
|
|
20241024,105400,176292045,3515,3545,3545,3515,267
|
|
20241024,105300,175352610,3545,3510,3545,3510,858
|
|
20241024,105200,172328830,3505,3510,3525,3505,2545
|
|
20241024,105100,163407685,3510,3530,3550,3505,10168
|
|
20241024,105000,127686560,3520,3530,3530,3520,18
|
|
20241024,104900,127623180,3520,3520,3520,3520,50
|
|
20241024,104800,127447180,3530,3530,3530,3530,0
|
|
20241024,104700,127447180,3530,3520,3530,3520,166
|
|
20241024,104600,126862510,3530,3525,3530,3525,399
|
|
20241024,104500,125456000,3525,3525,3525,3525,37
|
|
20241024,104400,125325575,3530,3530,3530,3530,0
|
|
20241024,104300,125325575,3530,3525,3530,3525,124
|
|
20241024,104200,124888225,3530,3530,3530,3530,0
|
|
20241024,104100,124888225,3530,3525,3530,3525,247
|
|
20241024,104000,124017525,3525,3525,3525,3525,260
|
|
20241024,103900,123101025,3525,3525,3525,3525,23
|
|
20241024,103800,123019950,3530,3530,3530,3530,18
|
|
20241024,103700,122956410,3520,3520,3520,3520,284
|
|
20241024,103600,121956730,3525,3525,3525,3525,130
|
|
20241024,103500,121498480,3525,3530,3530,3525,155
|
|
20241024,103400,120952100,3530,3530,3530,3530,100
|
|
20241024,103300,120599100,3540,3540,3540,3540,0
|
|
20241024,103200,120599100,3540,3525,3540,3525,1290
|
|
20241024,103100,116036760,3540,3540,3540,3540,0
|
|
20241024,103000,116036760,3540,3530,3540,3520,1491
|
|
20241024,102900,110780440,3540,3540,3540,3540,1
|
|
20241024,102800,110776900,3530,3540,3540,3530,92
|
|
20241024,102700,110451860,3550,3540,3550,3540,101
|
|
20241024,102600,110094310,3530,3550,3550,3530,285
|
|
20241024,102500,109088240,3530,3530,3530,3530,0
|
|
20241024,102400,109088240,3530,3525,3530,3525,450
|
|
20241024,102300,107501155,3530,3530,3530,3530,29
|
|
20241024,102200,107398785,3530,3550,3550,3530,1100
|
|
20241024,102100,103495785,3550,3540,3550,3540,1008
|
|
20241024,102000,99927415,3525,3525,3525,3525,339
|
|
20241024,101900,98732440,3550,3530,3550,3525,2839
|
|
20241024,101800,88723375,3550,3550,3550,3550,0
|
|
20241024,101700,88723375,3550,3525,3550,3525,305
|
|
20241024,101600,87647725,3530,3530,3530,3530,272
|
|
20241024,101500,86687565,3540,3540,3540,3530,3295
|
|
20241024,101400,75048900,3555,3555,3555,3555,1
|
|
20241024,101300,75045345,3555,3540,3555,3540,166
|
|
20241024,101200,74457630,3555,3550,3555,3550,61
|
|
20241024,101100,74241030,3545,3545,3545,3545,475
|
|
20241024,101000,72557155,3545,3550,3550,3545,123
|
|
20241024,100900,72121115,3550,3550,3550,3550,534
|
|
20241024,100800,70225415,3550,3555,3555,3550,229
|
|
20241024,100700,69411475,3560,3560,3560,3555,4
|
|
20241024,100600,69397245,3560,3560,3560,3560,0
|
|
20241024,100500,69397245,3560,3560,3560,3550,8
|
|
20241024,100400,69368785,3560,3545,3560,3545,5
|
|
20241024,100300,69351030,3560,3560,3560,3560,1
|
|
20241024,100200,69347470,3560,3540,3560,3540,9
|
|
20241024,100100,69315590,3560,3560,3560,3560,0
|
|
20241024,100000,69315590,3560,3540,3560,3540,26
|
|
20241024,095900,69223350,3560,3560,3560,3560,1
|
|
20241024,095800,69219790,3560,3540,3560,3540,23
|
|
20241024,095700,69138050,3560,3560,3560,3560,0
|
|
20241024,095600,69138050,3560,3560,3560,3540,26
|
|
20241024,095500,69045950,3560,3555,3560,3555,50
|
|
20241024,095400,68868185,3535,3535,3535,3535,25
|
|
20241024,095300,68779810,3565,3565,3565,3565,1
|
|
20241024,095200,68776245,3535,3535,3535,3535,79
|
|
20241024,095100,68496980,3565,3565,3565,3565,1
|
|
20241024,095000,68493415,3540,3560,3565,3540,363
|
|
20241024,094900,67206385,3560,3535,3560,3535,272
|
|
20241024,094800,66244740,3565,3565,3565,3565,0
|
|
20241024,094700,66244740,3565,3540,3565,3540,376
|
|
20241024,094600,64911000,3565,3565,3565,3565,0
|
|
20241024,094500,64911000,3565,3550,3570,3535,1721
|
|
20241024,094400,58824500,3550,3550,3550,3550,1045
|
|
20241024,094300,55114750,3525,3550,3550,3525,40
|
|
20241024,094200,54973725,3530,3530,3530,3530,50
|
|
20241024,094100,54797225,3530,3550,3550,3530,79
|
|
20241024,094000,54518335,3550,3550,3550,3550,0
|
|
20241024,093900,54518335,3550,3530,3550,3530,258
|
|
20241024,093800,53607395,3550,3545,3550,3545,9
|
|
20241024,093700,53575480,3525,3525,3525,3525,264
|
|
20241024,093600,52644880,3525,3525,3525,3525,0
|
|
20241024,093500,52644880,3525,3525,3525,3525,265
|
|
20241024,093400,51710755,3550,3545,3550,3545,40
|
|
20241024,093300,51568935,3525,3525,3525,3525,265
|
|
20241024,093200,50634810,3550,3525,3550,3520,619
|
|
20241024,093100,48452770,3530,3550,3550,3530,1461
|
|
20241024,093000,43295205,3570,3545,3570,3535,1306
|
|
20241024,092900,38673685,3545,3545,3545,3545,0
|
|
20241024,092800,38673685,3545,3545,3545,3545,265
|
|
20241024,092700,37734260,3545,3545,3545,3545,0
|
|
20241024,092600,37734260,3545,3545,3545,3545,265
|
|
20241024,092500,36794835,3545,3545,3545,3545,100
|
|
20241024,092400,36440335,3550,3550,3550,3550,1500
|
|
20241024,092300,31115335,3575,3575,3575,3575,0
|
|
20241024,092200,31115335,3575,3555,3575,3555,271
|
|
20241024,092100,30151810,3575,3575,3575,3575,0
|
|
20241024,092000,30151810,3575,3550,3575,3550,323
|
|
20241024,091900,29004040,3550,3550,3550,3550,0
|
|
20241024,091800,29004040,3550,3550,3550,3550,961
|
|
20241024,091700,25592490,3550,3550,3550,3550,265
|
|
20241024,091600,24651740,3570,3555,3570,3550,2563
|
|
20241024,091500,15547935,3560,3560,3560,3560,339
|
|
20241024,091400,14341095,3560,3565,3565,3560,214
|
|
20241024,091300,13578795,3565,3575,3600,3565,1007
|
|
20241024,091200,9985075,3615,3575,3615,3575,24
|
|
20241024,091100,9899120,3620,3585,3620,3570,267
|
|
20241024,091000,8941790,3570,3570,3570,3570,44
|
|
20241024,090900,8784710,3585,3585,3585,3570,176
|
|
20241024,090800,8156075,3570,3570,3570,3570,0
|
|
20241024,090700,8156075,3570,3585,3585,3570,678
|
|
20241024,090600,5733420,3575,3575,3575,3575,280
|
|
20241024,090500,4732420,3580,3585,3585,3580,149
|
|
20241024,090400,4198495,3600,3600,3600,3600,0
|
|
20241024,090300,4198495,3600,3600,3600,3595,869
|
|
20241024,090200,1070120,3620,3620,3620,3620,0
|
|
20241024,090100,1070120,3620,3605,3620,3590,232
|
|
20241024,090000,235590,3620,3625,3625,3610,55
|