624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,192100,1067125140,3575,3575,3575,3575,6102
|
|
20241023,192000,1067125140,3575,3575,3575,3575,0
|
|
20241023,191900,1067125140,3575,3575,3575,3575,0
|
|
20241023,191800,1067125140,3575,3575,3575,3575,0
|
|
20241023,191700,1067125140,3575,3575,3575,3575,0
|
|
20241023,191600,1067125140,3575,3575,3575,3575,0
|
|
20241023,191500,1067125140,3575,3575,3575,3575,0
|
|
20241023,191400,1067125140,3575,3575,3575,3575,0
|
|
20241023,191300,1067125140,3575,3575,3575,3575,0
|
|
20241023,191200,1067125140,3575,3575,3575,3575,0
|
|
20241023,191100,1067125140,3575,3575,3575,3575,0
|
|
20241023,191000,1067125140,3575,3575,3575,3575,0
|
|
20241023,190900,1067125140,3575,3575,3575,3575,0
|
|
20241023,190800,1067125140,3575,3575,3575,3575,0
|
|
20241023,190700,1067125140,3575,3575,3575,3575,0
|
|
20241023,190600,1067125140,3575,3575,3575,3575,0
|
|
20241023,190500,1067125140,3575,3575,3575,3575,0
|
|
20241023,190400,1067125140,3575,3575,3575,3575,0
|
|
20241023,190300,1067125140,3575,3575,3575,3575,0
|
|
20241023,190200,1067125140,3575,3575,3575,3575,0
|
|
20241023,190100,1067125140,3575,3575,3575,3575,0
|
|
20241023,190000,1067125140,3575,3575,3575,3575,0
|
|
20241023,185900,1067125140,3575,3575,3575,3575,0
|
|
20241023,185800,1067125140,3575,3575,3575,3575,0
|
|
20241023,185700,1067125140,3575,3575,3575,3575,0
|
|
20241023,185600,1067125140,3575,3575,3575,3575,0
|
|
20241023,185500,1067125140,3575,3575,3575,3575,0
|
|
20241023,185400,1067125140,3575,3575,3575,3575,0
|
|
20241023,185300,1067125140,3575,3575,3575,3575,0
|
|
20241023,185200,1067125140,3575,3575,3575,3575,0
|
|
20241023,185100,1067125140,3575,3575,3575,3575,6102
|
|
20241023,185000,1067125140,3575,3575,3575,3575,0
|
|
20241023,184900,1067125140,3575,3575,3575,3575,0
|
|
20241023,184800,1067125140,3575,3575,3575,3575,0
|
|
20241023,184700,1067125140,3575,3575,3575,3575,0
|
|
20241023,184600,1067125140,3575,3575,3575,3575,0
|
|
20241023,184500,1067125140,3575,3575,3575,3575,0
|
|
20241023,184400,1067125140,3575,3575,3575,3575,0
|
|
20241023,184300,1067125140,3575,3575,3575,3575,0
|
|
20241023,184200,1067125140,3575,3575,3575,3575,0
|
|
20241023,184100,1067125140,3575,3575,3575,3575,0
|
|
20241023,184000,1067125140,3575,3575,3575,3575,0
|
|
20241023,183900,1067125140,3575,3575,3575,3575,0
|
|
20241023,183800,1067125140,3575,3575,3575,3575,0
|
|
20241023,183700,1067125140,3575,3575,3575,3575,0
|
|
20241023,183600,1067125140,3575,3575,3575,3575,0
|
|
20241023,183500,1067125140,3575,3575,3575,3575,0
|
|
20241023,183400,1067125140,3575,3575,3575,3575,0
|
|
20241023,183300,1067125140,3575,3575,3575,3575,0
|
|
20241023,183200,1067125140,3575,3575,3575,3575,0
|
|
20241023,183100,1067125140,3575,3575,3575,3575,0
|
|
20241023,183000,1067125140,3575,3575,3575,3575,0
|
|
20241023,182900,1067125140,3575,3575,3575,3575,0
|
|
20241023,182800,1067125140,3575,3575,3575,3575,0
|
|
20241023,182700,1067125140,3575,3575,3575,3575,0
|
|
20241023,182600,1067125140,3575,3575,3575,3575,0
|
|
20241023,182500,1067125140,3575,3575,3575,3575,0
|
|
20241023,182400,1067125140,3575,3575,3575,3575,0
|
|
20241023,182300,1067125140,3575,3575,3575,3575,0
|
|
20241023,182200,1067125140,3575,3575,3575,3575,0
|
|
20241023,182100,1067125140,3575,3575,3575,3575,6102
|
|
20241023,182000,1067125140,3575,3575,3575,3575,0
|
|
20241023,181900,1067125140,3575,3575,3575,3575,0
|
|
20241023,181800,1067125140,3575,3575,3575,3575,0
|
|
20241023,181700,1067125140,3575,3575,3575,3575,0
|
|
20241023,181600,1067125140,3575,3575,3575,3575,0
|
|
20241023,181500,1067125140,3575,3575,3575,3575,0
|
|
20241023,181400,1067125140,3575,3575,3575,3575,0
|
|
20241023,181300,1067125140,3575,3575,3575,3575,0
|
|
20241023,181200,1067125140,3575,3575,3575,3575,0
|
|
20241023,181100,1067125140,3575,3575,3575,3575,0
|
|
20241023,181000,1067125140,3575,3575,3575,3575,0
|
|
20241023,180900,1067125140,3575,3575,3575,3575,0
|
|
20241023,180800,1067125140,3575,3575,3575,3575,0
|
|
20241023,180700,1067125140,3575,3575,3575,3575,0
|
|
20241023,180600,1067125140,3575,3575,3575,3575,0
|
|
20241023,180500,1067125140,3575,3575,3575,3575,0
|
|
20241023,180400,1067125140,3575,3575,3575,3575,0
|
|
20241023,180300,1067125140,3575,3575,3575,3575,0
|
|
20241023,180200,1067125140,3575,3575,3575,3575,0
|
|
20241023,180100,1067125140,3575,3575,3575,3575,0
|
|
20241023,180000,1067125140,3575,3575,3575,3575,0
|
|
20241023,175900,1067125140,3575,3575,3575,3575,0
|
|
20241023,175800,1067125140,3575,3575,3575,3575,0
|
|
20241023,175700,1067125140,3575,3575,3575,3575,0
|
|
20241023,175600,1067125140,3575,3575,3575,3575,0
|
|
20241023,175500,1067125140,3575,3575,3575,3575,0
|
|
20241023,175400,1067125140,3575,3575,3575,3575,0
|
|
20241023,175300,1067125140,3575,3575,3575,3575,0
|
|
20241023,175200,1067125140,3575,3575,3575,3575,0
|
|
20241023,175100,1067125140,3575,3575,3575,3575,6102
|
|
20241023,175000,1067125140,3575,3575,3575,3575,0
|
|
20241023,174900,1067125140,3575,3575,3575,3575,0
|
|
20241023,174800,1067125140,3575,3575,3575,3575,0
|
|
20241023,174700,1067125140,3575,3575,3575,3575,0
|
|
20241023,174600,1067125140,3575,3575,3575,3575,0
|
|
20241023,174500,1067125140,3575,3575,3575,3575,0
|
|
20241023,174400,1067125140,3575,3575,3575,3575,0
|
|
20241023,174300,1067125140,3575,3575,3575,3575,0
|
|
20241023,174200,1067125140,3575,3575,3575,3575,0
|
|
20241023,174100,1067125140,3575,3575,3575,3575,0
|
|
20241023,174000,1067125140,3575,3575,3575,3575,0
|
|
20241023,173900,1067125140,3575,3575,3575,3575,0
|
|
20241023,173800,1067125140,3575,3575,3575,3575,0
|
|
20241023,173700,1067125140,3575,3575,3575,3575,0
|
|
20241023,173600,1067125140,3575,3575,3575,3575,0
|
|
20241023,173500,1067125140,3575,3575,3575,3575,0
|
|
20241023,173400,1067125140,3575,3575,3575,3575,0
|
|
20241023,173300,1067125140,3575,3575,3575,3575,0
|
|
20241023,173200,1067125140,3575,3575,3575,3575,0
|
|
20241023,173100,1067125140,3575,3575,3575,3575,0
|
|
20241023,173000,1067125140,3575,3575,3575,3575,0
|
|
20241023,172900,1067125140,3575,3575,3575,3575,0
|
|
20241023,172800,1067125140,3575,3575,3575,3575,0
|
|
20241023,172700,1067125140,3575,3575,3575,3575,0
|
|
20241023,172600,1067125140,3575,3575,3575,3575,0
|
|
20241023,172500,1067125140,3575,3575,3575,3575,0
|
|
20241023,172400,1067125140,3575,3575,3575,3575,0
|
|
20241023,172300,1067125140,3575,3575,3575,3575,0
|
|
20241023,172200,1067125140,3575,3575,3575,3575,0
|
|
20241023,172100,1067125140,3575,3575,3575,3575,6102
|
|
20241023,172000,1067125140,3575,3575,3575,3575,0
|
|
20241023,171900,1067125140,3575,3575,3575,3575,0
|
|
20241023,171800,1067125140,3575,3575,3575,3575,0
|
|
20241023,171700,1067125140,3575,3575,3575,3575,0
|
|
20241023,171600,1067125140,3575,3575,3575,3575,0
|
|
20241023,171500,1067125140,3575,3575,3575,3575,0
|
|
20241023,171400,1067125140,3575,3575,3575,3575,0
|
|
20241023,171300,1067125140,3575,3575,3575,3575,0
|
|
20241023,171200,1067125140,3575,3575,3575,3575,0
|
|
20241023,171100,1067125140,3575,3575,3575,3575,0
|
|
20241023,171000,1067125140,3575,3575,3575,3575,0
|
|
20241023,170900,1067125140,3575,3575,3575,3575,0
|
|
20241023,170800,1067125140,3575,3575,3575,3575,0
|
|
20241023,170700,1067125140,3575,3575,3575,3575,0
|
|
20241023,170600,1067125140,3575,3575,3575,3575,0
|
|
20241023,170500,1067125140,3575,3575,3575,3575,0
|
|
20241023,170400,1067125140,3575,3575,3575,3575,0
|
|
20241023,170300,1067125140,3575,3575,3575,3575,0
|
|
20241023,170200,1067125140,3575,3575,3575,3575,0
|
|
20241023,170100,1067125140,3575,3575,3575,3575,0
|
|
20241023,170000,1067125140,3575,3575,3575,3575,0
|
|
20241023,165900,1067125140,3575,3575,3575,3575,0
|
|
20241023,165800,1067125140,3575,3575,3575,3575,0
|
|
20241023,165700,1067125140,3575,3575,3575,3575,0
|
|
20241023,165600,1067125140,3575,3575,3575,3575,0
|
|
20241023,165500,1067125140,3575,3575,3575,3575,0
|
|
20241023,165400,1067125140,3575,3575,3575,3575,0
|
|
20241023,165300,1067125140,3575,3575,3575,3575,0
|
|
20241023,165200,1067125140,3575,3575,3575,3575,0
|
|
20241023,165100,1067125140,3575,3575,3575,3575,6102
|
|
20241023,165000,1067125140,3575,3575,3575,3575,0
|
|
20241023,164900,1067125140,3575,3575,3575,3575,0
|
|
20241023,164800,1067125140,3575,3575,3575,3575,0
|
|
20241023,164700,1067125140,3575,3575,3575,3575,0
|
|
20241023,164600,1067125140,3575,3575,3575,3575,0
|
|
20241023,164500,1067125140,3575,3575,3575,3575,0
|
|
20241023,164400,1067125140,3575,3575,3575,3575,0
|
|
20241023,164300,1067125140,3575,3575,3575,3575,0
|
|
20241023,164200,1067125140,3575,3575,3575,3575,0
|
|
20241023,164100,1067125140,3575,3575,3575,3575,0
|
|
20241023,164000,1067125140,3575,3575,3575,3575,0
|
|
20241023,163900,1067125140,3575,3575,3575,3575,0
|
|
20241023,163800,1067125140,3575,3575,3575,3575,0
|
|
20241023,163700,1067125140,3575,3575,3575,3575,0
|
|
20241023,163600,1067125140,3575,3575,3575,3575,0
|
|
20241023,163500,1067125140,3575,3575,3575,3575,0
|
|
20241023,163400,1067125140,3575,3575,3575,3575,0
|
|
20241023,163300,1067125140,3575,3575,3575,3575,0
|
|
20241023,163200,1067125140,3575,3575,3575,3575,0
|
|
20241023,163100,1067125140,3575,3575,3575,3575,0
|
|
20241023,163000,1067125140,3575,3575,3575,3575,0
|
|
20241023,162900,1067125140,3575,3575,3575,3575,0
|
|
20241023,162800,1067125140,3575,3575,3575,3575,0
|
|
20241023,162700,1067125140,3575,3575,3575,3575,0
|
|
20241023,162600,1067125140,3575,3575,3575,3575,0
|
|
20241023,162500,1067125140,3575,3575,3575,3575,0
|
|
20241023,162400,1067125140,3575,3575,3575,3575,0
|
|
20241023,162300,1067125140,3575,3575,3575,3575,0
|
|
20241023,162200,1067125140,3575,3575,3575,3575,0
|
|
20241023,162100,1067125140,3575,3575,3575,3575,6102
|
|
20241023,162000,1067125140,3575,3575,3575,3575,0
|
|
20241023,161900,1067125140,3575,3575,3575,3575,0
|
|
20241023,161800,1067125140,3575,3575,3575,3575,0
|
|
20241023,161700,1067125140,3575,3575,3575,3575,0
|
|
20241023,161600,1067125140,3575,3575,3575,3575,0
|
|
20241023,161500,1067125140,3575,3575,3575,3575,0
|
|
20241023,161400,1067125140,3575,3575,3575,3575,0
|
|
20241023,161300,1067125140,3575,3575,3575,3575,0
|
|
20241023,161200,1067125140,3575,3575,3575,3575,0
|
|
20241023,161100,1067125140,3575,3575,3575,3575,0
|
|
20241023,161000,1067125140,3575,3575,3575,3575,0
|
|
20241023,160900,1067125140,3575,3575,3575,3575,0
|
|
20241023,160800,1067125140,3575,3575,3575,3575,0
|
|
20241023,160700,1067125140,3575,3575,3575,3575,0
|
|
20241023,160600,1067125140,3575,3575,3575,3575,0
|
|
20241023,160500,1067125140,3575,3575,3575,3575,0
|
|
20241023,160400,1067125140,3575,3575,3575,3575,0
|
|
20241023,160300,1067125140,3575,3575,3575,3575,0
|
|
20241023,160200,1067125140,3575,3575,3575,3575,0
|
|
20241023,160100,1067125140,3575,3575,3575,3575,0
|
|
20241023,160000,1067125140,3575,3575,3575,3575,0
|
|
20241023,155900,1067125140,3575,3575,3575,3575,0
|
|
20241023,155800,1067125140,3575,3575,3575,3575,0
|
|
20241023,155700,1067125140,3575,3575,3575,3575,0
|
|
20241023,155600,1067125140,3575,3575,3575,3575,0
|
|
20241023,155500,1067125140,3575,3575,3575,3575,0
|
|
20241023,155400,1067125140,3575,3575,3575,3575,0
|
|
20241023,155300,1067125140,3575,3575,3575,3575,0
|
|
20241023,155200,1067125140,3575,3575,3575,3575,0
|
|
20241023,155100,1067125140,3575,3575,3575,3575,6102
|
|
20241023,155000,1067125140,3575,3575,3575,3575,0
|
|
20241023,154900,1067125140,3575,3575,3575,3575,0
|
|
20241023,154800,1067125140,3575,3575,3575,3575,0
|
|
20241023,154700,1067125140,3575,3575,3575,3575,0
|
|
20241023,154600,1067125140,3575,3575,3575,3575,0
|
|
20241023,154500,1067125140,3575,3575,3575,3575,0
|
|
20241023,154400,1067125140,3575,3575,3575,3575,0
|
|
20241023,154300,1067125140,3575,3575,3575,3575,0
|
|
20241023,154200,1067125140,3575,3575,3575,3575,0
|
|
20241023,154100,1067125140,3575,3575,3575,3575,0
|
|
20241023,154000,1067125140,3575,3575,3575,3575,0
|
|
20241023,153900,1067125140,3575,3575,3575,3575,0
|
|
20241023,153800,1067125140,3575,3575,3575,3575,0
|
|
20241023,153700,1067125140,3575,3575,3575,3575,0
|
|
20241023,153600,1067125140,3575,3575,3575,3575,0
|
|
20241023,153500,1067125140,3575,3575,3575,3575,0
|
|
20241023,153400,1067125140,3575,3575,3575,3575,0
|
|
20241023,153300,1067125140,3575,3575,3575,3575,0
|
|
20241023,153200,1067125140,3575,3575,3575,3575,0
|
|
20241023,153100,1067125140,3575,3575,3575,3575,0
|
|
20241023,153000,1067125140,3575,3575,3575,3575,6102
|
|
20241023,152900,1045310490,3580,3580,3580,3580,0
|
|
20241023,152800,1045310490,3580,3580,3580,3580,0
|
|
20241023,152700,1045310490,3580,3580,3580,3580,0
|
|
20241023,152600,1045310490,3580,3580,3580,3580,0
|
|
20241023,152500,1045310490,3580,3580,3580,3580,0
|
|
20241023,152400,1045310490,3580,3580,3580,3580,0
|
|
20241023,152300,1045310490,3580,3580,3580,3580,0
|
|
20241023,152200,1045310490,3580,3580,3580,3580,0
|
|
20241023,152100,1045310490,3580,3580,3580,3580,0
|
|
20241023,152000,1045310490,3580,3580,3580,3580,0
|
|
20241023,151900,1045310490,3580,3575,3590,3575,7493
|
|
20241023,151800,1018423990,3580,3575,3580,3575,3802
|
|
20241023,151700,1004817790,3575,3585,3585,3575,7159
|
|
20241023,151600,979210685,3585,3585,3585,3585,2100
|
|
20241023,151500,971682185,3580,3580,3580,3580,700
|
|
20241023,151400,969176185,3575,3575,3580,3575,1110
|
|
20241023,151300,965202455,3580,3575,3580,3575,2246
|
|
20241023,151200,957167090,3575,3575,3575,3575,208
|
|
20241023,151100,956423490,3580,3575,3580,3575,135
|
|
20241023,151000,955940855,3575,3570,3575,3570,185
|
|
20241023,150900,955280090,3575,3565,3575,3565,716
|
|
20241023,150800,952723990,3570,3565,3570,3555,760
|
|
20241023,150700,950017285,3575,3565,3575,3565,514
|
|
20241023,150600,948183455,3565,3565,3565,3565,2
|
|
20241023,150500,948176325,3565,3555,3565,3555,531
|
|
20241023,150400,946287145,3555,3575,3575,3555,13052
|
|
20241023,150300,899801170,3580,3580,3585,3580,1201
|
|
20241023,150200,895501585,3585,3585,3585,3585,198
|
|
20241023,150100,894791755,3585,3585,3585,3585,165
|
|
20241023,150000,894200230,3585,3580,3585,3580,1559
|
|
20241023,145900,888617025,3585,3585,3585,3585,194
|
|
20241023,145800,887921535,3585,3580,3585,3580,171
|
|
20241023,145700,887309045,3575,3585,3585,3570,277
|
|
20241023,145600,886318915,3585,3575,3585,3575,223
|
|
20241023,145500,885520610,3575,3570,3575,3570,1536
|
|
20241023,145400,880036760,3570,3570,3570,3570,195
|
|
20241023,145300,879340610,3570,3570,3575,3570,300
|
|
20241023,145200,878269600,3570,3570,3570,3570,62
|
|
20241023,145100,878048260,3565,3565,3565,3565,654
|
|
20241023,145000,875716750,3565,3565,3570,3560,397
|
|
20241023,144900,874301940,3580,3555,3580,3545,24419
|
|
20241023,144800,787696290,3555,3580,3580,3555,8811
|
|
20241023,144700,756291250,3580,3585,3585,3580,336
|
|
20241023,144600,755087840,3585,3585,3585,3585,63
|
|
20241023,144500,754861985,3585,3585,3585,3585,295
|
|
20241023,144400,753804410,3585,3580,3585,3580,16
|
|
20241023,144300,753747125,3585,3585,3585,3585,266
|
|
20241023,144200,752793515,3585,3580,3585,3580,403
|
|
20241023,144100,751349260,3585,3585,3585,3585,300
|
|
20241023,144000,750273760,3585,3585,3590,3585,199
|
|
20241023,143900,749560040,3585,3585,3590,3585,934
|
|
20241023,143800,746211645,3585,3585,3585,3585,4546
|
|
20241023,143700,729914235,3585,3580,3585,3580,64
|
|
20241023,143600,729684810,3580,3580,3585,3580,203
|
|
20241023,143500,728958055,3585,3585,3585,3585,119
|
|
20241023,143400,728531440,3585,3580,3585,3580,552
|
|
20241023,143300,726554450,3585,3585,3585,3585,103
|
|
20241023,143200,726185195,3590,3585,3590,3585,403
|
|
20241023,143100,724738550,3590,3590,3590,3585,146
|
|
20241023,143000,724214910,3585,3580,3590,3580,716
|
|
20241023,142900,721648160,3580,3575,3580,3575,2
|
|
20241023,142800,721641005,3590,3580,3590,3580,1255
|
|
20241023,142700,717146830,3570,3570,3570,3570,0
|
|
20241023,142600,717146830,3570,3570,3570,3570,649
|
|
20241023,142500,714829900,3570,3570,3570,3570,166
|
|
20241023,142400,714237280,3565,3570,3570,3565,598
|
|
20241023,142300,712104925,3570,3570,3570,3570,200
|
|
20241023,142200,711390925,3565,3575,3575,3565,404
|
|
20241023,142100,709948175,3575,3575,3575,3575,1
|
|
20241023,142000,709944600,3570,3575,3575,3570,96
|
|
20241023,141900,709601405,3575,3570,3575,3570,496
|
|
20241023,141800,707830205,3570,3565,3575,3565,1460
|
|
20241023,141700,702625210,3565,3565,3565,3565,302
|
|
20241023,141600,701548580,3565,3570,3570,3565,683
|
|
20241023,141500,699110275,3575,3575,3575,3575,96
|
|
20241023,141400,698767075,3575,3580,3580,3575,105
|
|
20241023,141300,698391180,3590,3590,3590,3590,158
|
|
20241023,141200,697823960,3585,3570,3585,3570,652
|
|
20241023,141100,695487785,3570,3570,3575,3570,198
|
|
20241023,141000,694780455,3580,3570,3580,3570,167
|
|
20241023,140900,694183115,3575,3570,3575,3570,290
|
|
20241023,140800,693147510,3570,3575,3575,3570,105
|
|
20241023,140700,692772140,3575,3575,3575,3575,250
|
|
20241023,140600,691878390,3575,3580,3580,3575,109
|
|
20241023,140500,691488180,3580,3580,3580,3580,94
|
|
20241023,140400,691151660,3580,3570,3580,3570,365
|
|
20241023,140300,689847025,3570,3570,3570,3570,1
|
|
20241023,140200,689843455,3565,3570,3580,3565,137
|
|
20241023,140100,689354360,3570,3570,3570,3570,168
|
|
20241023,140000,688754600,3565,3565,3565,3565,988
|
|
20241023,135900,685232380,3565,3565,3565,3565,135
|
|
20241023,135800,684751105,3565,3565,3565,3560,386
|
|
20241023,135700,683375020,3565,3565,3565,3565,50
|
|
20241023,135600,683196770,3560,3565,3565,3560,100
|
|
20241023,135500,682840275,3565,3565,3565,3565,332
|
|
20241023,135400,681656695,3560,3565,3565,3560,349
|
|
20241023,135300,680413755,3565,3565,3565,3565,144
|
|
20241023,135200,679900395,3565,3585,3590,3565,5631
|
|
20241023,135100,659804605,3590,3585,3590,3585,204
|
|
20241023,135000,659072265,3590,3585,3590,3585,63
|
|
20241023,134900,658846110,3590,3585,3590,3585,158
|
|
20241023,134800,658278895,3580,3590,3590,3580,178
|
|
20241023,134700,657641155,3585,3580,3585,3580,53
|
|
20241023,134600,657451400,3580,3585,3590,3580,272
|
|
20241023,134500,656477020,3590,3585,3590,3585,228
|
|
20241023,134400,655659625,3585,3585,3590,3580,232
|
|
20241023,134300,654827895,3585,3585,3590,3585,207
|
|
20241023,134200,654085490,3590,3590,3595,3585,614
|
|
20241023,134100,651878710,3595,3585,3595,3585,2005
|
|
20241023,134000,644680725,3590,3585,3590,3585,259
|
|
20241023,133900,643750930,3590,3580,3590,3580,72
|
|
20241023,133800,643493130,3580,3585,3590,3580,105
|
|
20241023,133700,643116200,3590,3575,3590,3575,345
|
|
20241023,133600,641879070,3585,3580,3585,3580,393
|
|
20241023,133500,640470680,3585,3590,3590,3580,108
|
|
20241023,133400,640083490,3590,3575,3590,3575,161
|
|
20241023,133300,639506155,3580,3580,3580,3580,199
|
|
20241023,133200,638793735,3580,3575,3580,3575,2
|
|
20241023,133100,638786580,3580,3580,3580,3580,362
|
|
20241023,133000,637490620,3580,3575,3580,3575,101
|
|
20241023,132900,637129045,3580,3570,3580,3570,102
|
|
20241023,132800,636763965,3575,3575,3575,3565,4052
|
|
20241023,132700,622297725,3575,3590,3590,3575,1646
|
|
20241023,132600,616402655,3590,3585,3590,3585,290
|
|
20241023,132500,615361560,3580,3590,3590,3580,659
|
|
20241023,132400,612999900,3590,3585,3590,3585,715
|
|
20241023,132300,610436080,3590,3590,3590,3590,74
|
|
20241023,132200,610170420,3585,3580,3585,3580,362
|
|
20241023,132100,608872695,3575,3580,3580,3575,22
|
|
20241023,132000,608794040,3580,3575,3580,3575,76
|
|
20241023,131900,608522290,3570,3575,3575,3570,281
|
|
20241023,131800,607517720,3570,3570,3570,3565,26
|
|
20241023,131700,607424905,3565,3560,3565,3560,3
|
|
20241023,131600,607414220,3575,3560,3575,3535,6308
|
|
20241023,131500,585074325,3550,3560,3570,3550,3806
|
|
20241023,131400,571552570,3565,3560,3565,3560,102
|
|
20241023,131300,571189445,3560,3560,3570,3560,317
|
|
20241023,131200,570060600,3560,3560,3565,3560,117
|
|
20241023,131100,569644075,3560,3560,3565,3560,242
|
|
20241023,131000,568781595,3560,3560,3565,3555,190
|
|
20241023,130900,568105405,3555,3570,3575,3555,2288
|
|
20241023,130800,559956375,3570,3570,3570,3570,744
|
|
20241023,130700,557300295,3575,3585,3590,3575,820
|
|
20241023,130600,554365985,3580,3585,3585,3580,18
|
|
20241023,130500,554301465,3585,3575,3590,3575,127
|
|
20241023,130400,553845675,3585,3575,3590,3575,259
|
|
20241023,130300,552919040,3570,3585,3585,3570,594
|
|
20241023,130200,550792205,3585,3590,3590,3585,264
|
|
20241023,130100,549845355,3590,3590,3590,3590,268
|
|
20241023,130000,548883235,3590,3585,3590,3580,673
|
|
20241023,125900,546472650,3585,3580,3585,3580,120
|
|
20241023,125800,546042995,3580,3580,3580,3575,201
|
|
20241023,125700,545323505,3575,3580,3580,3575,102
|
|
20241023,125600,544958385,3580,3575,3580,3575,258
|
|
20241023,125500,544035860,3575,3575,3575,3575,81
|
|
20241023,125400,543746285,3570,3570,3570,3570,49
|
|
20241023,125300,543571355,3570,3565,3570,3565,98
|
|
20241023,125200,543221505,3565,3560,3570,3560,379
|
|
20241023,125100,541870055,3565,3575,3575,3565,2242
|
|
20241023,125000,533870380,3585,3575,3590,3575,116
|
|
20241023,124900,533455455,3570,3575,3575,3565,487
|
|
20241023,124800,531717775,3570,3570,3570,3570,0
|
|
20241023,124700,531717775,3570,3575,3585,3570,1291
|
|
20241023,124600,527104425,3575,3570,3575,3570,389
|
|
20241023,124500,525714320,3570,3575,3575,3570,144
|
|
20241023,124400,525200135,3575,3570,3575,3560,1731
|
|
20241023,124300,519029215,3570,3585,3585,3570,336
|
|
20241023,124200,517827890,3590,3590,3590,3575,458
|
|
20241023,124100,516188060,3590,3590,3590,3590,219
|
|
20241023,124000,515401850,3570,3590,3590,3570,1036
|
|
20241023,123900,511696310,3585,3590,3590,3585,318
|
|
20241023,123800,510554855,3590,3590,3590,3590,112
|
|
20241023,123700,510152775,3590,3590,3590,3590,229
|
|
20241023,123600,509330665,3590,3590,3590,3590,84
|
|
20241023,123500,509029105,3595,3595,3595,3595,313
|
|
20241023,123400,507903870,3595,3585,3595,3585,395
|
|
20241023,123300,506487575,3595,3590,3595,3590,167
|
|
20241023,123200,505887730,3590,3590,3590,3590,1188
|
|
20241023,123100,501622810,3600,3600,3600,3600,116
|
|
20241023,123000,501205210,3600,3600,3600,3590,289
|
|
20241023,122900,500164860,3600,3595,3600,3595,76
|
|
20241023,122800,499891610,3595,3595,3595,3595,318
|
|
20241023,122700,498748400,3595,3595,3595,3595,84
|
|
20241023,122600,498446420,3600,3600,3600,3600,225
|
|
20241023,122500,497636420,3600,3600,3600,3600,23
|
|
20241023,122400,497553620,3600,3595,3600,3595,373
|
|
20241023,122300,496212380,3590,3590,3590,3590,2
|
|
20241023,122200,496205200,3590,3595,3600,3590,1097
|
|
20241023,122100,492265855,3595,3595,3600,3595,269
|
|
20241023,122000,491298495,3595,3595,3595,3595,545
|
|
20241023,121900,489339220,3595,3595,3595,3595,22
|
|
20241023,121800,489260130,3595,3595,3595,3595,62
|
|
20241023,121700,489037240,3595,3595,3595,3595,407
|
|
20241023,121600,487574075,3595,3595,3595,3595,42
|
|
20241023,121500,487423085,3595,3595,3595,3595,1113
|
|
20241023,121400,483421850,3595,3595,3595,3595,21
|
|
20241023,121300,483346355,3595,3590,3595,3590,395
|
|
20241023,121200,481927870,3590,3585,3590,3585,161
|
|
20241023,121100,481350375,3585,3590,3590,3585,119
|
|
20241023,121000,480923245,3590,3590,3590,3585,49
|
|
20241023,120900,480747360,3590,3590,3590,3590,354
|
|
20241023,120800,479476500,3590,3590,3590,3590,22
|
|
20241023,120700,479397520,3590,3585,3590,3585,24
|
|
20241023,120600,479311365,3585,3585,3590,3585,181
|
|
20241023,120500,478662165,3585,3585,3585,3585,117
|
|
20241023,120400,478242720,3585,3580,3590,3580,1260
|
|
20241023,120300,473725870,3585,3585,3590,3565,6199
|
|
20241023,120200,451522485,3585,3585,3585,3585,219
|
|
20241023,120100,450737370,3585,3585,3585,3585,31
|
|
20241023,120000,450626235,3585,3580,3585,3575,976
|
|
20241023,115900,447132895,3580,3580,3585,3570,2318
|
|
20241023,115800,438844750,3580,3580,3580,3580,288
|
|
20241023,115700,437813710,3580,3575,3580,3575,264
|
|
20241023,115600,436869090,3580,3580,3580,3580,382
|
|
20241023,115500,435501530,3580,3575,3580,3575,276
|
|
20241023,115400,434513510,3575,3570,3575,3570,222
|
|
20241023,115300,433719865,3570,3570,3570,3570,147
|
|
20241023,115200,433195075,3575,3575,3580,3570,2578
|
|
20241023,115100,423988205,3575,3575,3575,3575,359
|
|
20241023,115000,422704780,3575,3570,3575,3570,3423
|
|
20241023,114900,410483850,3570,3570,3570,3565,106
|
|
20241023,114800,410105940,3565,3550,3570,3550,5833
|
|
20241023,114700,389358985,3550,3555,3555,3550,373
|
|
20241023,114600,388033750,3555,3555,3555,3555,433
|
|
20241023,114500,386494435,3550,3550,3550,3550,118
|
|
20241023,114400,386075535,3555,3555,3555,3550,185
|
|
20241023,114300,385417885,3555,3555,3560,3555,253
|
|
20241023,114200,384517960,3555,3560,3560,3555,763
|
|
20241023,114100,381804480,3560,3560,3560,3560,197
|
|
20241023,114000,381103160,3555,3555,3555,3555,75
|
|
20241023,113900,380836535,3555,3555,3560,3555,114
|
|
20241023,113800,380431260,3555,3555,3555,3555,107
|
|
20241023,113700,380050875,3555,3550,3560,3550,289
|
|
20241023,113600,379023760,3550,3550,3550,3550,103
|
|
20241023,113500,378658110,3550,3550,3550,3550,60
|
|
20241023,113400,378445110,3550,3545,3550,3545,280
|
|
20241023,113300,377452065,3540,3545,3545,3540,106
|
|
20241023,113200,377076345,3540,3545,3550,3530,997
|
|
20241023,113100,373551800,3545,3545,3545,3545,209
|
|
20241023,113000,372810895,3545,3535,3545,3535,288
|
|
20241023,112900,371792455,3535,3535,3535,3535,112
|
|
20241023,112800,371396535,3535,3535,3535,3535,140
|
|
20241023,112700,370901635,3530,3530,3530,3530,438
|
|
20241023,112600,369355495,3530,3530,3535,3530,885
|
|
20241023,112500,366230630,3530,3535,3535,3530,439
|
|
20241023,112400,364680910,3535,3535,3535,3535,0
|
|
20241023,112300,364680910,3535,3535,3535,3535,122
|
|
20241023,112200,364249640,3535,3545,3545,3535,989
|
|
20241023,112100,360752365,3545,3545,3545,3545,0
|
|
20241023,112000,360752365,3545,3545,3545,3545,292
|
|
20241023,111900,359717225,3555,3540,3555,3540,1525
|
|
20241023,111800,354301205,3540,3540,3540,3540,1
|
|
20241023,111700,354297665,3535,3535,3535,3535,454
|
|
20241023,111600,352692775,3535,3535,3535,3535,0
|
|
20241023,111500,352692775,3535,3535,3535,3535,1094
|
|
20241023,111400,348825485,3535,3535,3535,3535,0
|
|
20241023,111300,348825485,3535,3535,3535,3535,11
|
|
20241023,111200,348786600,3535,3530,3535,3530,114
|
|
20241023,111100,348383650,3530,3530,3535,3530,584
|
|
20241023,111000,346322125,3535,3530,3535,3530,50
|
|
20241023,110900,346145525,3535,3535,3535,3535,145
|
|
20241023,110800,345632950,3535,3535,3535,3535,94
|
|
20241023,110700,345300660,3530,3535,3535,3530,125
|
|
20241023,110600,344859285,3535,3535,3535,3535,0
|
|
20241023,110500,344859285,3535,3535,3535,3535,5
|
|
20241023,110400,344841610,3535,3535,3535,3535,94
|
|
20241023,110300,344509320,3535,3535,3535,3535,0
|
|
20241023,110200,344509320,3535,3535,3535,3535,500
|
|
20241023,110100,342741820,3535,3535,3535,3535,94
|
|
20241023,110000,342409530,3530,3530,3530,3530,1
|
|
20241023,105900,342406000,3530,3530,3530,3530,0
|
|
20241023,105800,342406000,3530,3530,3530,3530,0
|
|
20241023,105700,342406000,3530,3530,3530,3530,99
|
|
20241023,105600,342056530,3530,3530,3535,3530,52
|
|
20241023,105500,341872890,3530,3530,3530,3530,509
|
|
20241023,105400,340076120,3530,3530,3530,3530,4
|
|
20241023,105300,340062000,3530,3535,3535,3530,1276
|
|
20241023,105200,335557050,3530,3530,3530,3530,56
|
|
20241023,105100,335359370,3530,3530,3530,3530,50
|
|
20241023,105000,335182870,3530,3525,3530,3525,146
|
|
20241023,104900,334667750,3525,3525,3525,3525,90
|
|
20241023,104800,334350500,3525,3525,3525,3525,37
|
|
20241023,104700,334220075,3520,3535,3535,3520,23
|
|
20241023,104600,334138995,3525,3530,3535,3525,2615
|
|
20241023,104500,324919515,3530,3530,3530,3530,89
|
|
20241023,104400,324605345,3535,3535,3535,3535,229
|
|
20241023,104300,323795830,3540,3535,3540,3535,114
|
|
20241023,104200,323392290,3535,3535,3535,3535,11
|
|
20241023,104100,323353405,3535,3535,3540,3535,7
|
|
20241023,104000,323328655,3535,3535,3535,3535,113
|
|
20241023,103900,322929200,3535,3530,3535,3530,5
|
|
20241023,103800,322911545,3530,3535,3535,3530,103
|
|
20241023,103700,322547945,3545,3535,3545,3535,31
|
|
20241023,103600,322438350,3535,3535,3535,3535,601
|
|
20241023,103500,320313815,3535,3530,3535,3530,105
|
|
20241023,103400,319942645,3535,3530,3545,3525,63
|
|
20241023,103300,319720175,3530,3525,3545,3525,27
|
|
20241023,103200,319624975,3525,3525,3525,3520,787
|
|
20241023,103100,316854235,3530,3540,3545,3520,3139
|
|
20241023,103000,305799360,3540,3530,3540,3530,364
|
|
20241023,102900,304514355,3525,3530,3530,3525,218
|
|
20241023,102800,303745655,3530,3530,3530,3530,458
|
|
20241023,102700,302128915,3535,3535,3535,3535,100
|
|
20241023,102600,301775415,3540,3540,3545,3535,3075
|
|
20241023,102500,290899420,3540,3545,3545,3540,114
|
|
20241023,102400,290495355,3540,3535,3540,3535,91
|
|
20241023,102300,290173240,3540,3545,3545,3540,24
|
|
20241023,102200,290088230,3545,3545,3545,3545,92
|
|
20241023,102100,289762090,3540,3540,3540,3540,2
|
|
20241023,102000,289755010,3535,3540,3545,3535,2936
|
|
20241023,101900,279362615,3545,3545,3545,3545,0
|
|
20241023,101800,279362615,3545,3545,3545,3545,791
|
|
20241023,101700,276558520,3550,3550,3550,3550,94
|
|
20241023,101600,276224820,3550,3545,3550,3545,614
|
|
20241023,101500,274045690,3550,3550,3550,3550,4311
|
|
20241023,101400,258741640,3560,3560,3560,3560,93
|
|
20241023,101300,258410560,3560,3555,3560,3550,504
|
|
20241023,101200,256621245,3560,3560,3560,3560,1
|
|
20241023,101100,256617685,3550,3550,3550,3550,0
|
|
20241023,101000,256617685,3550,3560,3560,3550,106
|
|
20241023,100900,256240455,3560,3560,3560,3560,12
|
|
20241023,100800,256197735,3560,3550,3560,3550,96
|
|
20241023,100700,255856425,3560,3560,3560,3555,332
|
|
20241023,100600,254675905,3560,3560,3560,3560,95
|
|
20241023,100500,254337705,3560,3560,3560,3560,111
|
|
20241023,100400,253942545,3560,3555,3560,3555,311
|
|
20241023,100300,252836930,3555,3560,3560,3555,293
|
|
20241023,100200,251794850,3560,3560,3560,3560,6
|
|
20241023,100100,251773490,3560,3560,3560,3560,0
|
|
20241023,100000,251773490,3560,3560,3560,3560,31
|
|
20241023,095900,251663130,3565,3555,3570,3555,1112
|
|
20241023,095800,247708975,3565,3560,3565,3555,152
|
|
20241023,095700,247168505,3565,3565,3565,3565,1
|
|
20241023,095600,247164940,3570,3565,3570,3565,97
|
|
20241023,095500,246819125,3565,3565,3565,3565,0
|
|
20241023,095400,246819125,3565,3565,3565,3560,1150
|
|
20241023,095300,242725115,3570,3570,3570,3565,6
|
|
20241023,095200,242703710,3570,3565,3570,3565,123
|
|
20241023,095100,242265195,3565,3565,3565,3560,13
|
|
20241023,095000,242218895,3570,3565,3570,3565,13
|
|
20241023,094900,242172515,3565,3560,3570,3560,1234
|
|
20241023,094800,237773315,3560,3560,3560,3560,87
|
|
20241023,094700,237463595,3560,3550,3560,3550,2
|
|
20241023,094600,237456485,3555,3555,3555,3555,272
|
|
20241023,094500,236489525,3560,3570,3570,3560,1114
|
|
20241023,094400,232513195,3570,3565,3570,3565,48
|
|
20241023,094300,232341990,3570,3565,3570,3565,182
|
|
20241023,094200,231692955,3570,3560,3570,3560,252
|
|
20241023,094100,230795245,3560,3560,3560,3560,938
|
|
20241023,094000,227455965,3560,3555,3560,3555,10
|
|
20241023,093900,227420395,3555,3555,3560,3555,405
|
|
20241023,093800,225980605,3555,3550,3555,3550,149
|
|
20241023,093700,225450935,3550,3550,3555,3550,1377
|
|
20241023,093600,220558095,3550,3545,3550,3545,151
|
|
20241023,093500,220022050,3540,3540,3540,3540,140
|
|
20241023,093400,219526450,3535,3535,3535,3535,0
|
|
20241023,093300,219526450,3535,3535,3535,3530,1343
|
|
20241023,093200,214780650,3530,3530,3530,3530,25
|
|
20241023,093100,214692400,3530,3530,3530,3525,292
|
|
20241023,093000,213661645,3525,3525,3525,3520,282
|
|
20241023,092900,212667860,3525,3525,3525,3525,9
|
|
20241023,092800,212636135,3520,3525,3530,3515,1669
|
|
20241023,092700,206751595,3525,3530,3530,3525,150
|
|
20241023,092600,206222145,3530,3530,3530,3530,57
|
|
20241023,092500,206020935,3525,3515,3545,3515,7796
|
|
20241023,092400,178551575,3515,3515,3515,3515,30
|
|
20241023,092300,178446125,3510,3510,3515,3510,176
|
|
20241023,092200,177827520,3510,3520,3520,3510,4540
|
|
20241023,092100,161885715,3520,3525,3525,3520,1926
|
|
20241023,092000,155105920,3525,3520,3530,3520,399
|
|
20241023,091900,153697570,3530,3530,3530,3520,3304
|
|
20241023,091800,142041760,3535,3535,3535,3530,1306
|
|
20241023,091700,137429295,3540,3530,3540,3530,6
|
|
20241023,091600,137408065,3530,3535,3535,3530,3542
|
|
20241023,091500,124904665,3535,3540,3540,3530,2531
|
|
20241023,091400,115958545,3545,3540,3545,3540,13
|
|
20241023,091300,115912520,3540,3540,3540,3540,167
|
|
20241023,091200,115321340,3540,3540,3540,3535,107
|
|
20241023,091100,114942615,3540,3540,3540,3535,2357
|
|
20241023,091000,106600320,3540,3535,3540,3535,54
|
|
20241023,090900,106409175,3540,3535,3540,3535,211
|
|
20241023,090800,105663235,3540,3530,3545,3530,914
|
|
20241023,090700,102434910,3530,3540,3545,3530,5739
|
|
20241023,090600,82146300,3540,3550,3560,3535,7250
|
|
20241023,090500,56443420,3560,3555,3560,3555,704
|
|
20241023,090400,53940690,3555,3555,3555,3550,938
|
|
20241023,090300,50610750,3550,3560,3560,3550,4108
|
|
20241023,090200,36008310,3560,3555,3560,3555,949
|
|
20241023,090100,32634610,3555,3560,3565,3555,5776
|
|
20241023,090000,12099610,3565,3565,3565,3565,3394
|