675 lines
31 KiB
CSV
675 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201200,89460485,4240,4240,4240,4240,827
|
|
20241007,201100,89460485,4240,4240,4240,4240,0
|
|
20241007,201000,89460485,4240,4240,4240,4240,0
|
|
20241007,200900,89460485,4240,4240,4240,4240,0
|
|
20241007,200800,89460485,4240,4240,4240,4240,0
|
|
20241007,200700,89460485,4240,4240,4240,4240,0
|
|
20241007,200600,89460485,4240,4240,4240,4240,0
|
|
20241007,200500,89460485,4240,4240,4240,4240,0
|
|
20241007,200400,89460485,4240,4240,4240,4240,0
|
|
20241007,200300,89460485,4240,4240,4240,4240,0
|
|
20241007,200200,89460485,4240,4240,4240,4240,0
|
|
20241007,200100,89460485,4240,4240,4240,4240,0
|
|
20241007,200000,89460485,4240,4240,4240,4240,0
|
|
20241007,195900,89460485,4240,4240,4240,4240,0
|
|
20241007,195800,89460485,4240,4240,4240,4240,0
|
|
20241007,195700,89460485,4240,4240,4240,4240,0
|
|
20241007,195600,89460485,4240,4240,4240,4240,0
|
|
20241007,195500,89460485,4240,4240,4240,4240,0
|
|
20241007,195400,89460485,4240,4240,4240,4240,0
|
|
20241007,195300,89460485,4240,4240,4240,4240,0
|
|
20241007,195200,89460485,4240,4240,4240,4240,0
|
|
20241007,195100,89460485,4240,4240,4240,4240,0
|
|
20241007,195000,89460485,4240,4240,4240,4240,0
|
|
20241007,194900,89460485,4240,4240,4240,4240,0
|
|
20241007,194800,89460485,4240,4240,4240,4240,0
|
|
20241007,194700,89460485,4240,4240,4240,4240,0
|
|
20241007,194600,89460485,4240,4240,4240,4240,0
|
|
20241007,194500,89460485,4240,4240,4240,4240,0
|
|
20241007,194400,89460485,4240,4240,4240,4240,0
|
|
20241007,194300,89460485,4240,4240,4240,4240,0
|
|
20241007,194200,89460485,4240,4240,4240,4240,827
|
|
20241007,194100,89460485,4240,4240,4240,4240,0
|
|
20241007,194000,89460485,4240,4240,4240,4240,0
|
|
20241007,193900,89460485,4240,4240,4240,4240,0
|
|
20241007,193800,89460485,4240,4240,4240,4240,0
|
|
20241007,193700,89460485,4240,4240,4240,4240,0
|
|
20241007,193600,89460485,4240,4240,4240,4240,0
|
|
20241007,193500,89460485,4240,4240,4240,4240,0
|
|
20241007,193400,89460485,4240,4240,4240,4240,0
|
|
20241007,193300,89460485,4240,4240,4240,4240,0
|
|
20241007,193200,89460485,4240,4240,4240,4240,0
|
|
20241007,193100,89460485,4240,4240,4240,4240,0
|
|
20241007,193000,89460485,4240,4240,4240,4240,0
|
|
20241007,192900,89460485,4240,4240,4240,4240,0
|
|
20241007,192800,89460485,4240,4240,4240,4240,0
|
|
20241007,192700,89460485,4240,4240,4240,4240,0
|
|
20241007,192600,89460485,4240,4240,4240,4240,0
|
|
20241007,192500,89460485,4240,4240,4240,4240,0
|
|
20241007,192400,89460485,4240,4240,4240,4240,0
|
|
20241007,192300,89460485,4240,4240,4240,4240,0
|
|
20241007,192200,89460485,4240,4240,4240,4240,0
|
|
20241007,192100,89460485,4240,4240,4240,4240,0
|
|
20241007,192000,89460485,4240,4240,4240,4240,0
|
|
20241007,191900,89460485,4240,4240,4240,4240,0
|
|
20241007,191800,89460485,4240,4240,4240,4240,0
|
|
20241007,191700,89460485,4240,4240,4240,4240,0
|
|
20241007,191600,89460485,4240,4240,4240,4240,0
|
|
20241007,191500,89460485,4240,4240,4240,4240,0
|
|
20241007,191400,89460485,4240,4240,4240,4240,0
|
|
20241007,191300,89460485,4240,4240,4240,4240,0
|
|
20241007,191200,89460485,4240,4240,4240,4240,827
|
|
20241007,191100,89460485,4240,4240,4240,4240,0
|
|
20241007,191000,89460485,4240,4240,4240,4240,0
|
|
20241007,190900,89460485,4240,4240,4240,4240,0
|
|
20241007,190800,89460485,4240,4240,4240,4240,0
|
|
20241007,190700,89460485,4240,4240,4240,4240,0
|
|
20241007,190600,89460485,4240,4240,4240,4240,0
|
|
20241007,190500,89460485,4240,4240,4240,4240,0
|
|
20241007,190400,89460485,4240,4240,4240,4240,0
|
|
20241007,190300,89460485,4240,4240,4240,4240,0
|
|
20241007,190200,89460485,4240,4240,4240,4240,0
|
|
20241007,190100,89460485,4240,4240,4240,4240,0
|
|
20241007,190000,89460485,4240,4240,4240,4240,0
|
|
20241007,185900,89460485,4240,4240,4240,4240,0
|
|
20241007,185800,89460485,4240,4240,4240,4240,0
|
|
20241007,185700,89460485,4240,4240,4240,4240,0
|
|
20241007,185600,89460485,4240,4240,4240,4240,0
|
|
20241007,185500,89460485,4240,4240,4240,4240,0
|
|
20241007,185400,89460485,4240,4240,4240,4240,0
|
|
20241007,185300,89460485,4240,4240,4240,4240,0
|
|
20241007,185200,89460485,4240,4240,4240,4240,0
|
|
20241007,185100,89460485,4240,4240,4240,4240,0
|
|
20241007,185000,89460485,4240,4240,4240,4240,0
|
|
20241007,184900,89460485,4240,4240,4240,4240,0
|
|
20241007,184800,89460485,4240,4240,4240,4240,0
|
|
20241007,184700,89460485,4240,4240,4240,4240,0
|
|
20241007,184600,89460485,4240,4240,4240,4240,0
|
|
20241007,184500,89460485,4240,4240,4240,4240,0
|
|
20241007,184400,89460485,4240,4240,4240,4240,0
|
|
20241007,184300,89460485,4240,4240,4240,4240,0
|
|
20241007,184200,89460485,4240,4240,4240,4240,827
|
|
20241007,184100,89460485,4240,4240,4240,4240,0
|
|
20241007,184000,89460485,4240,4240,4240,4240,0
|
|
20241007,183900,89460485,4240,4240,4240,4240,0
|
|
20241007,183800,89460485,4240,4240,4240,4240,0
|
|
20241007,183700,89460485,4240,4240,4240,4240,0
|
|
20241007,183600,89460485,4240,4240,4240,4240,0
|
|
20241007,183500,89460485,4240,4240,4240,4240,0
|
|
20241007,183400,89460485,4240,4240,4240,4240,0
|
|
20241007,183300,89460485,4240,4240,4240,4240,0
|
|
20241007,183200,89460485,4240,4240,4240,4240,0
|
|
20241007,183100,89460485,4240,4240,4240,4240,0
|
|
20241007,183000,89460485,4240,4240,4240,4240,0
|
|
20241007,182900,89460485,4240,4240,4240,4240,0
|
|
20241007,182800,89460485,4240,4240,4240,4240,0
|
|
20241007,182700,89460485,4240,4240,4240,4240,0
|
|
20241007,182600,89460485,4240,4240,4240,4240,0
|
|
20241007,182500,89460485,4240,4240,4240,4240,0
|
|
20241007,182400,89460485,4240,4240,4240,4240,0
|
|
20241007,182300,89460485,4240,4240,4240,4240,0
|
|
20241007,182200,89460485,4240,4240,4240,4240,0
|
|
20241007,182100,89460485,4240,4240,4240,4240,0
|
|
20241007,182000,89460485,4240,4240,4240,4240,0
|
|
20241007,181900,89460485,4240,4240,4240,4240,0
|
|
20241007,181800,89460485,4240,4240,4240,4240,0
|
|
20241007,181700,89460485,4240,4240,4240,4240,0
|
|
20241007,181600,89460485,4240,4240,4240,4240,0
|
|
20241007,181500,89460485,4240,4240,4240,4240,0
|
|
20241007,181400,89460485,4240,4240,4240,4240,0
|
|
20241007,181300,89460485,4240,4240,4240,4240,0
|
|
20241007,181200,89460485,4240,4240,4240,4240,827
|
|
20241007,181100,89460485,4240,4240,4240,4240,0
|
|
20241007,181000,89460485,4240,4240,4240,4240,0
|
|
20241007,180900,89460485,4240,4240,4240,4240,0
|
|
20241007,180800,89460485,4240,4240,4240,4240,0
|
|
20241007,180700,89460485,4240,4240,4240,4240,0
|
|
20241007,180600,89460485,4240,4240,4240,4240,0
|
|
20241007,180500,89460485,4240,4240,4240,4240,0
|
|
20241007,180400,89460485,4240,4240,4240,4240,0
|
|
20241007,180300,89460485,4240,4240,4240,4240,0
|
|
20241007,180200,89460485,4240,4240,4240,4240,0
|
|
20241007,180100,89460485,4240,4240,4240,4240,0
|
|
20241007,180000,89460485,4240,4240,4240,4240,0
|
|
20241007,175900,89460485,4240,4240,4240,4240,0
|
|
20241007,175800,89460485,4240,4240,4240,4240,0
|
|
20241007,175700,89460485,4240,4240,4240,4240,0
|
|
20241007,175600,89460485,4240,4240,4240,4240,0
|
|
20241007,175500,89460485,4240,4240,4240,4240,0
|
|
20241007,175400,89460485,4240,4240,4240,4240,0
|
|
20241007,175300,89460485,4240,4240,4240,4240,0
|
|
20241007,175200,89460485,4240,4240,4240,4240,0
|
|
20241007,175100,89460485,4240,4240,4240,4240,0
|
|
20241007,175000,89460485,4240,4240,4240,4240,0
|
|
20241007,174900,89460485,4240,4240,4240,4240,0
|
|
20241007,174800,89460485,4240,4240,4240,4240,0
|
|
20241007,174700,89460485,4240,4240,4240,4240,0
|
|
20241007,174600,89460485,4240,4240,4240,4240,0
|
|
20241007,174500,89460485,4240,4240,4240,4240,0
|
|
20241007,174400,89460485,4240,4240,4240,4240,0
|
|
20241007,174300,89460485,4240,4240,4240,4240,0
|
|
20241007,174200,89460485,4240,4240,4240,4240,827
|
|
20241007,174100,89460485,4240,4240,4240,4240,0
|
|
20241007,174000,89460485,4240,4240,4240,4240,0
|
|
20241007,173900,89460485,4240,4240,4240,4240,0
|
|
20241007,173800,89460485,4240,4240,4240,4240,0
|
|
20241007,173700,89460485,4240,4240,4240,4240,0
|
|
20241007,173600,89460485,4240,4240,4240,4240,0
|
|
20241007,173500,89460485,4240,4240,4240,4240,0
|
|
20241007,173400,89460485,4240,4240,4240,4240,0
|
|
20241007,173300,89460485,4240,4240,4240,4240,0
|
|
20241007,173200,89460485,4240,4240,4240,4240,0
|
|
20241007,173100,89460485,4240,4240,4240,4240,0
|
|
20241007,173000,89460485,4240,4240,4240,4240,0
|
|
20241007,172900,89460485,4240,4240,4240,4240,0
|
|
20241007,172800,89460485,4240,4240,4240,4240,0
|
|
20241007,172700,89460485,4240,4240,4240,4240,0
|
|
20241007,172600,89460485,4240,4240,4240,4240,0
|
|
20241007,172500,89460485,4240,4240,4240,4240,0
|
|
20241007,172400,89460485,4240,4240,4240,4240,0
|
|
20241007,172300,89460485,4240,4240,4240,4240,0
|
|
20241007,172200,89460485,4240,4240,4240,4240,0
|
|
20241007,172100,89460485,4240,4240,4240,4240,0
|
|
20241007,172000,89460485,4240,4240,4240,4240,0
|
|
20241007,171900,89460485,4240,4240,4240,4240,0
|
|
20241007,171800,89460485,4240,4240,4240,4240,0
|
|
20241007,171700,89460485,4240,4240,4240,4240,0
|
|
20241007,171600,89460485,4240,4240,4240,4240,0
|
|
20241007,171500,89460485,4240,4240,4240,4240,0
|
|
20241007,171400,89460485,4240,4240,4240,4240,0
|
|
20241007,171300,89460485,4240,4240,4240,4240,0
|
|
20241007,171200,89460485,4240,4240,4240,4240,827
|
|
20241007,171100,89460485,4240,4240,4240,4240,0
|
|
20241007,171000,89460485,4240,4240,4240,4240,0
|
|
20241007,170900,89460485,4240,4240,4240,4240,0
|
|
20241007,170800,89460485,4240,4240,4240,4240,0
|
|
20241007,170700,89460485,4240,4240,4240,4240,0
|
|
20241007,170600,89460485,4240,4240,4240,4240,0
|
|
20241007,170500,89460485,4240,4240,4240,4240,0
|
|
20241007,170400,89460485,4240,4240,4240,4240,0
|
|
20241007,170300,89460485,4240,4240,4240,4240,0
|
|
20241007,170200,89460485,4240,4240,4240,4240,0
|
|
20241007,170100,89460485,4240,4240,4240,4240,0
|
|
20241007,170000,89460485,4240,4240,4240,4240,0
|
|
20241007,165900,89460485,4240,4240,4240,4240,0
|
|
20241007,165800,89460485,4240,4240,4240,4240,0
|
|
20241007,165700,89460485,4240,4240,4240,4240,0
|
|
20241007,165600,89460485,4240,4240,4240,4240,0
|
|
20241007,165500,89460485,4240,4240,4240,4240,0
|
|
20241007,165400,89460485,4240,4240,4240,4240,0
|
|
20241007,165300,89460485,4240,4240,4240,4240,0
|
|
20241007,165200,89460485,4240,4240,4240,4240,0
|
|
20241007,165100,89460485,4240,4240,4240,4240,0
|
|
20241007,165000,89460485,4240,4240,4240,4240,0
|
|
20241007,164900,89460485,4240,4240,4240,4240,0
|
|
20241007,164800,89460485,4240,4240,4240,4240,0
|
|
20241007,164700,89460485,4240,4240,4240,4240,0
|
|
20241007,164600,89460485,4240,4240,4240,4240,0
|
|
20241007,164500,89460485,4240,4240,4240,4240,0
|
|
20241007,164400,89460485,4240,4240,4240,4240,0
|
|
20241007,164300,89460485,4240,4240,4240,4240,0
|
|
20241007,164200,89460485,4240,4240,4240,4240,827
|
|
20241007,164100,89460485,4240,4240,4240,4240,0
|
|
20241007,164000,89460485,4240,4240,4240,4240,0
|
|
20241007,163900,89460485,4240,4240,4240,4240,0
|
|
20241007,163800,89460485,4240,4240,4240,4240,0
|
|
20241007,163700,89460485,4240,4240,4240,4240,0
|
|
20241007,163600,89460485,4240,4240,4240,4240,0
|
|
20241007,163500,89460485,4240,4240,4240,4240,0
|
|
20241007,163400,89460485,4240,4240,4240,4240,0
|
|
20241007,163300,89460485,4240,4240,4240,4240,0
|
|
20241007,163200,89460485,4240,4240,4240,4240,0
|
|
20241007,163100,89460485,4240,4240,4240,4240,0
|
|
20241007,163000,89460485,4240,4240,4240,4240,0
|
|
20241007,162900,89460485,4240,4240,4240,4240,0
|
|
20241007,162800,89460485,4240,4240,4240,4240,0
|
|
20241007,162700,89460485,4240,4240,4240,4240,0
|
|
20241007,162600,89460485,4240,4240,4240,4240,0
|
|
20241007,162500,89460485,4240,4240,4240,4240,0
|
|
20241007,162400,89460485,4240,4240,4240,4240,0
|
|
20241007,162300,89460485,4240,4240,4240,4240,0
|
|
20241007,162200,89460485,4240,4240,4240,4240,0
|
|
20241007,162100,89460485,4240,4240,4240,4240,0
|
|
20241007,162000,89460485,4240,4240,4240,4240,0
|
|
20241007,161900,89460485,4240,4240,4240,4240,0
|
|
20241007,161800,89460485,4240,4240,4240,4240,0
|
|
20241007,161700,89460485,4240,4240,4240,4240,0
|
|
20241007,161600,89460485,4240,4240,4240,4240,0
|
|
20241007,161500,89460485,4240,4240,4240,4240,0
|
|
20241007,161400,89460485,4240,4240,4240,4240,0
|
|
20241007,161300,89460485,4240,4240,4240,4240,0
|
|
20241007,161200,89460485,4240,4240,4240,4240,827
|
|
20241007,161100,89460485,4240,4240,4240,4240,0
|
|
20241007,161000,89460485,4240,4240,4240,4240,0
|
|
20241007,160900,89460485,4240,4240,4240,4240,0
|
|
20241007,160800,89460485,4240,4240,4240,4240,0
|
|
20241007,160700,89460485,4240,4240,4240,4240,0
|
|
20241007,160600,89460485,4240,4240,4240,4240,0
|
|
20241007,160500,89460485,4240,4240,4240,4240,0
|
|
20241007,160400,89460485,4240,4240,4240,4240,0
|
|
20241007,160300,89460485,4240,4240,4240,4240,0
|
|
20241007,160200,89460485,4240,4240,4240,4240,0
|
|
20241007,160100,89460485,4240,4240,4240,4240,0
|
|
20241007,160000,89460485,4240,4240,4240,4240,0
|
|
20241007,155900,89460485,4240,4240,4240,4240,0
|
|
20241007,155800,89460485,4240,4240,4240,4240,0
|
|
20241007,155700,89460485,4240,4240,4240,4240,0
|
|
20241007,155600,89460485,4240,4240,4240,4240,0
|
|
20241007,155500,89460485,4240,4240,4240,4240,0
|
|
20241007,155400,89460485,4240,4240,4240,4240,0
|
|
20241007,155300,89460485,4240,4240,4240,4240,0
|
|
20241007,155200,89460485,4240,4240,4240,4240,0
|
|
20241007,155100,89460485,4240,4240,4240,4240,0
|
|
20241007,155000,89460485,4240,4240,4240,4240,0
|
|
20241007,154900,89460485,4240,4240,4240,4240,0
|
|
20241007,154800,89460485,4240,4240,4240,4240,0
|
|
20241007,154700,89460485,4240,4240,4240,4240,0
|
|
20241007,154600,89460485,4240,4240,4240,4240,0
|
|
20241007,154500,89460485,4240,4240,4240,4240,0
|
|
20241007,154400,89460485,4240,4240,4240,4240,0
|
|
20241007,154300,89460485,4240,4240,4240,4240,0
|
|
20241007,154200,89460485,4240,4240,4240,4240,827
|
|
20241007,154100,89460485,4240,4240,4240,4240,0
|
|
20241007,154000,89460485,4240,4240,4240,4240,0
|
|
20241007,153900,89460485,4240,4240,4240,4240,0
|
|
20241007,153800,89460485,4240,4240,4240,4240,0
|
|
20241007,153700,89460485,4240,4240,4240,4240,0
|
|
20241007,153600,89460485,4240,4240,4240,4240,0
|
|
20241007,153500,89460485,4240,4240,4240,4240,0
|
|
20241007,153400,89460485,4240,4240,4240,4240,0
|
|
20241007,153300,89460485,4240,4240,4240,4240,0
|
|
20241007,153200,89460485,4240,4240,4240,4240,0
|
|
20241007,153100,89460485,4240,4240,4240,4240,0
|
|
20241007,153000,89460485,4240,4240,4240,4240,827
|
|
20241007,152900,85954005,4250,4250,4250,4250,0
|
|
20241007,152800,85954005,4250,4250,4250,4250,0
|
|
20241007,152700,85954005,4250,4250,4250,4250,0
|
|
20241007,152600,85954005,4250,4250,4250,4250,0
|
|
20241007,152500,85954005,4250,4250,4250,4250,0
|
|
20241007,152400,85954005,4250,4250,4250,4250,0
|
|
20241007,152300,85954005,4250,4250,4250,4250,0
|
|
20241007,152200,85954005,4250,4250,4250,4250,0
|
|
20241007,152100,85954005,4250,4250,4250,4250,0
|
|
20241007,152000,85954005,4250,4250,4250,4250,0
|
|
20241007,151900,85954005,4250,4245,4250,4245,100
|
|
20241007,151800,85529475,4245,4245,4245,4245,5
|
|
20241007,151700,85508250,4250,4245,4250,4245,54
|
|
20241007,151600,85279015,4245,4245,4245,4245,45
|
|
20241007,151500,85087990,4245,4245,4245,4245,16
|
|
20241007,151400,85020070,4245,4245,4245,4245,23
|
|
20241007,151300,84922435,4245,4245,4245,4245,429
|
|
20241007,151200,83101330,4245,4245,4245,4245,6
|
|
20241007,151100,83075860,4245,4245,4245,4245,89
|
|
20241007,151000,82698055,4245,4245,4245,4245,0
|
|
20241007,150900,82698055,4245,4245,4245,4245,10
|
|
20241007,150800,82655605,4245,4245,4245,4245,0
|
|
20241007,150700,82655605,4245,4250,4250,4245,73
|
|
20241007,150600,82345705,4245,4245,4245,4245,0
|
|
20241007,150500,82345705,4245,4245,4245,4245,0
|
|
20241007,150400,82345705,4245,4245,4245,4245,0
|
|
20241007,150300,82345705,4245,4245,4245,4245,0
|
|
20241007,150200,82345705,4245,4245,4245,4245,75
|
|
20241007,150100,82027330,4245,4245,4245,4245,0
|
|
20241007,150000,82027330,4245,4245,4245,4245,2
|
|
20241007,145900,82018840,4245,4245,4245,4245,0
|
|
20241007,145800,82018840,4245,4240,4245,4240,2
|
|
20241007,145700,82010355,4245,4245,4245,4245,0
|
|
20241007,145600,82010355,4245,4245,4245,4245,0
|
|
20241007,145500,82010355,4245,4245,4245,4245,27
|
|
20241007,145400,81895740,4240,4240,4240,4240,0
|
|
20241007,145300,81895740,4240,4240,4240,4240,0
|
|
20241007,145200,81895740,4240,4240,4240,4240,0
|
|
20241007,145100,81895740,4240,4240,4240,4240,0
|
|
20241007,145000,81895740,4240,4240,4240,4240,0
|
|
20241007,144900,81895740,4240,4240,4240,4240,0
|
|
20241007,144800,81895740,4240,4245,4245,4240,175
|
|
20241007,144700,81153420,4240,4240,4240,4240,0
|
|
20241007,144600,81153420,4240,4240,4240,4240,233
|
|
20241007,144500,80165500,4240,4255,4255,4240,23
|
|
20241007,144400,80067650,4255,4255,4255,4255,0
|
|
20241007,144300,80067650,4255,4255,4255,4255,32
|
|
20241007,144200,79931490,4255,4255,4255,4255,0
|
|
20241007,144100,79931490,4255,4255,4255,4255,25
|
|
20241007,144000,79825115,4255,4250,4255,4250,207
|
|
20241007,143900,78944500,4250,4250,4250,4250,0
|
|
20241007,143800,78944500,4250,4250,4250,4250,26
|
|
20241007,143700,78834000,4250,4250,4250,4250,0
|
|
20241007,143600,78834000,4250,4250,4250,4250,26
|
|
20241007,143500,78723500,4250,4250,4250,4250,20
|
|
20241007,143400,78638500,4245,4245,4245,4245,258
|
|
20241007,143300,77543290,4250,4250,4250,4250,28
|
|
20241007,143200,77424290,4245,4245,4245,4245,232
|
|
20241007,143100,76439450,4250,4245,4250,4245,29
|
|
20241007,143000,76316205,4250,4250,4250,4250,22
|
|
20241007,142900,76222705,4245,4245,4245,4245,0
|
|
20241007,142800,76222705,4245,4250,4250,4245,64
|
|
20241007,142700,75950910,4250,4250,4250,4250,0
|
|
20241007,142600,75950910,4250,4250,4250,4250,32
|
|
20241007,142500,75814910,4250,4250,4250,4250,29
|
|
20241007,142400,75691660,4245,4245,4245,4245,1
|
|
20241007,142300,75687415,4250,4250,4250,4250,27
|
|
20241007,142200,75572665,4245,4245,4245,4245,2
|
|
20241007,142100,75564175,4255,4250,4255,4250,25
|
|
20241007,142000,75457870,4250,4250,4250,4250,19
|
|
20241007,141900,75377120,4250,4250,4250,4250,479
|
|
20241007,141800,73341370,4250,4255,4255,4250,34
|
|
20241007,141700,73196705,4255,4255,4255,4255,0
|
|
20241007,141600,73196705,4255,4255,4255,4255,20
|
|
20241007,141500,73111605,4255,4255,4255,4255,19
|
|
20241007,141400,73030760,4250,4250,4250,4250,0
|
|
20241007,141300,73030760,4250,4255,4255,4250,31
|
|
20241007,141200,72898860,4255,4255,4255,4255,0
|
|
20241007,141100,72898860,4255,4250,4255,4250,23
|
|
20241007,141000,72801000,4250,4255,4255,4250,26
|
|
20241007,140900,72690375,4255,4255,4255,4255,0
|
|
20241007,140800,72690375,4255,4255,4255,4255,28
|
|
20241007,140700,72571235,4250,4250,4250,4250,0
|
|
20241007,140600,72571235,4250,4255,4255,4250,20
|
|
20241007,140500,72486140,4250,4255,4255,4250,32
|
|
20241007,140400,72350035,4250,4250,4250,4250,1
|
|
20241007,140300,72345785,4255,4255,4255,4255,27
|
|
20241007,140200,72230900,4255,4255,4255,4255,0
|
|
20241007,140100,72230900,4255,4250,4255,4250,161
|
|
20241007,140000,71546530,4250,4255,4255,4250,25
|
|
20241007,135900,71440165,4255,4255,4255,4255,0
|
|
20241007,135800,71440165,4255,4255,4255,4255,24
|
|
20241007,135700,71338045,4250,4250,4250,4250,8
|
|
20241007,135600,71304045,4245,4245,4245,4245,0
|
|
20241007,135500,71304045,4245,4255,4255,4245,74
|
|
20241007,135400,70989450,4255,4255,4255,4255,0
|
|
20241007,135300,70989450,4255,4255,4255,4255,29
|
|
20241007,135200,70866055,4255,4255,4255,4255,3
|
|
20241007,135100,70853290,4255,4255,4255,4255,75
|
|
20241007,135000,70534165,4250,4250,4250,4250,3
|
|
20241007,134900,70521415,4245,4245,4245,4245,0
|
|
20241007,134800,70521415,4245,4245,4245,4245,1
|
|
20241007,134700,70517170,4245,4245,4245,4245,2
|
|
20241007,134600,70508680,4240,4240,4240,4240,0
|
|
20241007,134500,70508680,4240,4240,4240,4240,0
|
|
20241007,134400,70508680,4240,4240,4240,4240,0
|
|
20241007,134300,70508680,4240,4255,4255,4240,20
|
|
20241007,134200,70423595,4255,4255,4255,4255,0
|
|
20241007,134100,70423595,4255,4255,4255,4255,28
|
|
20241007,134000,70304455,4250,4250,4250,4250,31
|
|
20241007,133900,70172705,4250,4250,4250,4250,0
|
|
20241007,133800,70172705,4250,4250,4250,4250,24
|
|
20241007,133700,70070705,4250,4250,4250,4250,0
|
|
20241007,133600,70070705,4250,4245,4250,4245,62
|
|
20241007,133500,69807365,4250,4250,4250,4250,33
|
|
20241007,133400,69667115,4245,4245,4245,4245,1
|
|
20241007,133300,69662870,4250,4250,4250,4250,29
|
|
20241007,133200,69539620,4250,4250,4250,4250,0
|
|
20241007,133100,69539620,4250,4250,4250,4250,22
|
|
20241007,133000,69446120,4245,4250,4250,4245,26
|
|
20241007,132900,69335625,4250,4250,4250,4250,10
|
|
20241007,132800,69293125,4250,4250,4250,4250,23
|
|
20241007,132700,69195375,4245,4250,4250,4245,20
|
|
20241007,132600,69110380,4250,4250,4250,4250,2
|
|
20241007,132500,69101880,4250,4250,4250,4250,30
|
|
20241007,132400,68974380,4250,4250,4250,4250,0
|
|
20241007,132300,68974380,4250,4250,4250,4250,20
|
|
20241007,132200,68889380,4250,4250,4250,4250,27
|
|
20241007,132100,68774630,4245,4245,4245,4245,1
|
|
20241007,132000,68770385,4250,4250,4250,4250,20
|
|
20241007,131900,68685385,4245,4245,4245,4245,1
|
|
20241007,131800,68681140,4250,4250,4250,4250,21
|
|
20241007,131700,68591890,4250,4250,4250,4250,31
|
|
20241007,131600,68460140,4245,4245,4245,4245,0
|
|
20241007,131500,68460140,4245,4250,4250,4245,29
|
|
20241007,131400,68336895,4250,4250,4250,4250,0
|
|
20241007,131300,68336895,4250,4245,4250,4245,69
|
|
20241007,131200,68043840,4245,4250,4250,4245,28
|
|
20241007,131100,67924855,4245,4245,4245,4245,1
|
|
20241007,131000,67920610,4250,4250,4250,4250,23
|
|
20241007,130900,67822860,4250,4250,4250,4250,0
|
|
20241007,130800,67822860,4250,4250,4250,4250,24
|
|
20241007,130700,67720860,4250,4250,4250,4250,22
|
|
20241007,130600,67627360,4250,4250,4250,4250,2
|
|
20241007,130500,67618860,4250,4250,4250,4250,31
|
|
20241007,130400,67487110,4250,4250,4250,4250,0
|
|
20241007,130300,67487110,4250,4250,4250,4250,21
|
|
20241007,130200,67397860,4250,4250,4250,4250,30
|
|
20241007,130100,67270360,4245,4245,4245,4245,0
|
|
20241007,130000,67270360,4245,4250,4250,4245,24
|
|
20241007,125900,67168365,4245,4245,4245,4245,180
|
|
20241007,125800,66404265,4250,4250,4250,4250,1
|
|
20241007,125700,66400015,4240,4240,4240,4240,0
|
|
20241007,125600,66400015,4240,4240,4240,4240,0
|
|
20241007,125500,66400015,4240,4240,4240,4240,0
|
|
20241007,125400,66400015,4240,4240,4240,4240,0
|
|
20241007,125300,66400015,4240,4240,4240,4240,0
|
|
20241007,125200,66400015,4240,4250,4250,4240,21
|
|
20241007,125100,66310775,4245,4245,4245,4245,0
|
|
20241007,125000,66310775,4245,4245,4245,4245,50
|
|
20241007,124900,66098525,4240,4240,4240,4240,0
|
|
20241007,124800,66098525,4240,4250,4250,4240,29
|
|
20241007,124700,65975285,4250,4250,4250,4250,1
|
|
20241007,124600,65971035,4235,4235,4235,4235,0
|
|
20241007,124500,65971035,4235,4245,4245,4235,27
|
|
20241007,124400,65856430,4250,4250,4250,4250,0
|
|
20241007,124300,65856430,4250,4245,4250,4245,128
|
|
20241007,124200,65312930,4245,4245,4245,4240,160
|
|
20241007,124100,64633910,4240,4240,4240,4240,0
|
|
20241007,124000,64633910,4240,4250,4250,4240,25
|
|
20241007,123900,64527670,4250,4250,4250,4250,0
|
|
20241007,123800,64527670,4250,4250,4250,4250,29
|
|
20241007,123700,64404420,4245,4240,4245,4240,25
|
|
20241007,123600,64298300,4240,4245,4245,4240,3
|
|
20241007,123500,64285575,4245,4240,4245,4240,23
|
|
20241007,123400,64187945,4245,4245,4245,4245,50
|
|
20241007,123300,63975695,4240,4250,4250,4240,28
|
|
20241007,123200,63856705,4245,4245,4245,4245,23
|
|
20241007,123100,63759070,4240,4240,4240,4240,1
|
|
20241007,123000,63754830,4235,4245,4245,4235,78
|
|
20241007,122900,63424000,4245,4245,4245,4245,0
|
|
20241007,122800,63424000,4245,4245,4245,4245,30
|
|
20241007,122700,63296650,4245,4245,4245,4245,27
|
|
20241007,122600,63182035,4245,4245,4245,4245,1
|
|
20241007,122500,63177790,4240,4240,4240,4240,25
|
|
20241007,122400,63071790,4240,4240,4240,4240,0
|
|
20241007,122300,63071790,4240,4240,4240,4240,28
|
|
20241007,122200,62953070,4235,4245,4245,4235,24
|
|
20241007,122100,62851200,4245,4245,4245,4245,0
|
|
20241007,122000,62851200,4245,4245,4245,4245,21
|
|
20241007,121900,62762055,4245,4245,4245,4245,0
|
|
20241007,121800,62762055,4245,4245,4245,4245,23
|
|
20241007,121700,62664420,4240,4240,4240,4240,23
|
|
20241007,121600,62566900,4240,4240,4240,4240,0
|
|
20241007,121500,62566900,4240,4240,4240,4240,23
|
|
20241007,121400,62469380,4240,4240,4240,4240,10
|
|
20241007,121300,62426980,4240,4240,4240,4240,23
|
|
20241007,121200,62329460,4240,4240,4240,4240,23
|
|
20241007,121100,62231940,4240,4240,4240,4240,0
|
|
20241007,121000,62231940,4240,4240,4240,4240,27
|
|
20241007,120900,62117460,4240,4240,4240,4240,24
|
|
20241007,120800,62015700,4240,4240,4240,4240,0
|
|
20241007,120700,62015700,4240,4235,4240,4235,53
|
|
20241007,120600,61791235,4235,4235,4235,4235,0
|
|
20241007,120500,61791235,4235,4235,4235,4235,29
|
|
20241007,120400,61668420,4235,4235,4235,4235,30
|
|
20241007,120300,61541370,4235,4235,4235,4235,4
|
|
20241007,120200,61524430,4230,4230,4235,4225,296
|
|
20241007,120100,60272560,4235,4250,4250,4235,2186
|
|
20241007,120000,51011285,4250,4250,4255,4250,53
|
|
20241007,115900,50785880,4250,4250,4250,4250,1
|
|
20241007,115800,50781630,4245,4245,4245,4245,0
|
|
20241007,115700,50781630,4245,4255,4255,4245,22
|
|
20241007,115600,50688040,4255,4255,4255,4255,0
|
|
20241007,115500,50688040,4255,4250,4255,4250,29
|
|
20241007,115400,50564670,4240,4240,4240,4240,0
|
|
20241007,115300,50564670,4240,4240,4240,4240,0
|
|
20241007,115200,50564670,4240,4240,4240,4240,0
|
|
20241007,115100,50564670,4240,4240,4240,4240,0
|
|
20241007,115000,50564670,4240,4240,4240,4240,0
|
|
20241007,114900,50564670,4240,4250,4255,4240,29
|
|
20241007,114800,50441310,4255,4255,4255,4255,0
|
|
20241007,114700,50441310,4255,4255,4255,4255,20
|
|
20241007,114600,50356210,4255,4240,4255,4240,4
|
|
20241007,114500,50339215,4250,4245,4250,4245,28
|
|
20241007,114400,50220350,4245,4240,4245,4240,65
|
|
20241007,114300,49944650,4245,4245,4245,4245,0
|
|
20241007,114200,49944650,4245,4245,4245,4245,28
|
|
20241007,114100,49825790,4240,4240,4240,4240,1
|
|
20241007,114000,49821550,4245,4245,4245,4245,20
|
|
20241007,113900,49736650,4240,4245,4245,4240,25
|
|
20241007,113800,49630530,4245,4245,4245,4245,0
|
|
20241007,113700,49630530,4245,4245,4245,4245,23
|
|
20241007,113600,49532895,4245,4245,4245,4245,0
|
|
20241007,113500,49532895,4245,4245,4245,4245,31
|
|
20241007,113400,49401300,4245,4245,4245,4245,20
|
|
20241007,113300,49316400,4245,4245,4245,4245,0
|
|
20241007,113200,49316400,4245,4245,4245,4245,20
|
|
20241007,113100,49231500,4240,4240,4240,4240,3
|
|
20241007,113000,49218780,4240,4245,4245,4240,31
|
|
20241007,112900,49087190,4245,4245,4245,4245,20
|
|
20241007,112800,49002290,4245,4245,4245,4245,0
|
|
20241007,112700,49002290,4245,4245,4245,4245,27
|
|
20241007,112600,48887675,4240,4240,4240,4240,1
|
|
20241007,112500,48883435,4235,4235,4235,4235,1
|
|
20241007,112400,48879200,4235,4245,4245,4235,24
|
|
20241007,112300,48777340,4245,4245,4245,4245,5
|
|
20241007,112200,48756115,4240,4240,4240,4240,258
|
|
20241007,112100,47662195,4240,4240,4240,4240,38
|
|
20241007,112000,47501075,4240,4240,4240,4240,27
|
|
20241007,111900,47386595,4240,4240,4240,4240,31
|
|
20241007,111800,47255155,4240,4240,4240,4240,0
|
|
20241007,111700,47255155,4240,4240,4240,4240,19
|
|
20241007,111600,47174595,4240,4240,4240,4240,0
|
|
20241007,111500,47174595,4240,4240,4240,4240,20
|
|
20241007,111400,47089795,4240,4240,4240,4240,34
|
|
20241007,111300,46945635,4235,4235,4235,4235,0
|
|
20241007,111200,46945635,4235,4245,4245,4235,26
|
|
20241007,111100,46835275,4245,4245,4245,4245,58
|
|
20241007,111000,46589065,4245,4250,4255,4245,23
|
|
20241007,110900,46491215,4250,4250,4250,4250,110
|
|
20241007,110800,46023715,4255,4250,4255,4250,168
|
|
20241007,110700,45309690,4250,4250,4255,4250,494
|
|
20241007,110600,43210075,4250,4250,4250,4250,0
|
|
20241007,110500,43210075,4250,4245,4250,4245,19
|
|
20241007,110400,43129330,4245,4250,4250,4245,49
|
|
20241007,110300,42921085,4245,4245,4245,4245,0
|
|
20241007,110200,42921085,4245,4240,4245,4240,2
|
|
20241007,110100,42912600,4240,4240,4240,4240,1
|
|
20241007,110000,42908360,4250,4250,4250,4250,27
|
|
20241007,105900,42793610,4250,4250,4250,4250,27
|
|
20241007,105800,42678860,4250,4250,4250,4250,0
|
|
20241007,105700,42678860,4250,4245,4250,4245,30
|
|
20241007,105600,42551440,4245,4245,4245,4245,0
|
|
20241007,105500,42551440,4245,4245,4245,4245,28
|
|
20241007,105400,42432580,4240,4235,4240,4235,20
|
|
20241007,105300,42347785,4240,4240,4240,4240,0
|
|
20241007,105200,42347785,4240,4240,4240,4240,20
|
|
20241007,105100,42262985,4235,4235,4235,4235,2
|
|
20241007,105000,42254515,4240,4240,4240,4240,115
|
|
20241007,104900,41766915,4240,4245,4245,4240,34
|
|
20241007,104800,41622605,4240,4245,4245,4240,8
|
|
20241007,104700,41588665,4250,4250,4250,4250,28
|
|
20241007,104600,41469665,4245,4250,4250,4245,40
|
|
20241007,104500,41299750,4245,4245,4245,4245,0
|
|
20241007,104400,41299750,4245,4250,4250,4245,21
|
|
20241007,104300,41210505,4250,4240,4250,4240,3
|
|
20241007,104200,41197765,4250,4250,4250,4250,26
|
|
20241007,104100,41087265,4250,4250,4250,4250,18
|
|
20241007,104000,41010765,4250,4250,4250,4250,13
|
|
20241007,103900,40955515,4245,4245,4245,4245,36
|
|
20241007,103800,40802695,4245,4245,4245,4245,0
|
|
20241007,103700,40802695,4245,4245,4245,4245,22
|
|
20241007,103600,40709305,4240,4240,4240,4240,39
|
|
20241007,103500,40543945,4235,4235,4235,4235,0
|
|
20241007,103400,40543945,4235,4235,4235,4235,0
|
|
20241007,103300,40543945,4235,4235,4235,4235,0
|
|
20241007,103200,40543945,4235,4235,4235,4235,0
|
|
20241007,103100,40543945,4235,4235,4235,4235,0
|
|
20241007,103000,40543945,4235,4235,4235,4235,0
|
|
20241007,102900,40543945,4235,4235,4235,4235,0
|
|
20241007,102800,40543945,4235,4235,4235,4235,0
|
|
20241007,102700,40543945,4235,4245,4245,4235,23
|
|
20241007,102600,40446320,4245,4245,4245,4245,43
|
|
20241007,102500,40263785,4245,4235,4245,4235,61
|
|
20241007,102400,40004850,4245,4245,4245,4245,28
|
|
20241007,102300,39885990,4240,4240,4240,4240,0
|
|
20241007,102200,39885990,4240,4240,4240,4240,149
|
|
20241007,102100,39254230,4240,4240,4240,4235,43
|
|
20241007,102000,39071915,4240,4240,4240,4240,0
|
|
20241007,101900,39071915,4240,4240,4240,4240,25
|
|
20241007,101800,38965915,4235,4240,4240,4235,4
|
|
20241007,101700,38948960,4240,4240,4240,4240,29
|
|
20241007,101600,38826000,4240,4240,4240,4240,30
|
|
20241007,101500,38698800,4235,4240,4240,4235,51
|
|
20241007,101400,38482810,4240,4240,4240,4240,28
|
|
20241007,101300,38364090,4240,4240,4240,4240,0
|
|
20241007,101200,38364090,4240,4235,4240,4235,28
|
|
20241007,101100,38245400,4240,4240,4240,4240,23
|
|
20241007,101000,38147880,4240,4240,4240,4240,0
|
|
20241007,100900,38147880,4240,4235,4240,4235,29
|
|
20241007,100800,38024925,4240,4240,4240,4240,0
|
|
20241007,100700,38024925,4240,4240,4240,4240,29
|
|
20241007,100600,37901965,4240,4240,4240,4240,26
|
|
20241007,100500,37791725,4235,4235,4235,4235,16
|
|
20241007,100400,37723965,4240,4240,4240,4240,22
|
|
20241007,100300,37630685,4240,4235,4240,4235,6
|
|
20241007,100200,37605270,4235,4230,4235,4230,155
|
|
20241007,100100,36949595,4225,4225,4225,4225,0
|
|
20241007,100000,36949595,4225,4225,4225,4225,0
|
|
20241007,095900,36949595,4225,4225,4225,4225,0
|
|
20241007,095800,36949595,4225,4225,4225,4225,473
|
|
20241007,095700,34951170,4225,4220,4225,4220,1468
|
|
20241007,095600,28756075,4220,4220,4220,4220,30
|
|
20241007,095500,28629475,4220,4220,4220,4220,0
|
|
20241007,095400,28629475,4220,4220,4220,4220,20
|
|
20241007,095300,28545075,4220,4220,4220,4220,0
|
|
20241007,095200,28545075,4220,4220,4220,4220,26
|
|
20241007,095100,28435355,4215,4215,4215,4215,22
|
|
20241007,095000,28342625,4215,4215,4215,4215,0
|
|
20241007,094900,28342625,4215,4215,4215,4215,23
|
|
20241007,094800,28245680,4215,4215,4215,4215,0
|
|
20241007,094700,28245680,4215,4215,4215,4215,24
|
|
20241007,094600,28144520,4220,4220,4220,4220,23
|
|
20241007,094500,28047460,4220,4220,4220,4220,26
|
|
20241007,094400,27937740,4220,4215,4220,4215,418
|
|
20241007,094300,26175850,4200,4220,4220,4200,2281
|
|
20241007,094200,16579100,4235,4230,4235,4230,30
|
|
20241007,094100,16452140,4230,4230,4230,4230,29
|
|
20241007,094000,16329470,4230,4230,4230,4230,2
|
|
20241007,093900,16321010,4230,4230,4230,4230,25
|
|
20241007,093800,16215260,4230,4230,4230,4230,1
|
|
20241007,093700,16211030,4230,4225,4230,4225,80
|
|
20241007,093600,15872880,4225,4225,4225,4225,1
|
|
20241007,093500,15868655,4220,4205,4220,4205,228
|
|
20241007,093400,14907310,4215,4215,4215,4215,23
|
|
20241007,093300,14810365,4215,4215,4215,4210,1105
|
|
20241007,093200,10155610,4220,4220,4220,4220,22
|
|
20241007,093100,10062770,4220,4220,4220,4220,20
|
|
20241007,093000,9978370,4220,4220,4220,4220,0
|
|
20241007,092900,9978370,4220,4220,4220,4220,18
|
|
20241007,092800,9902410,4220,4220,4220,4220,20
|
|
20241007,092700,9818010,4220,4220,4220,4220,0
|
|
20241007,092600,9818010,4220,4220,4220,4220,23
|
|
20241007,092500,9720950,4225,4225,4225,4225,0
|
|
20241007,092400,9720950,4225,4225,4225,4225,33
|
|
20241007,092300,9581525,4225,4220,4225,4220,29
|
|
20241007,092200,9459005,4225,4225,4225,4225,0
|
|
20241007,092100,9459005,4225,4220,4225,4220,27
|
|
20241007,092000,9344940,4220,4220,4220,4220,0
|
|
20241007,091900,9344940,4220,4220,4220,4220,29
|
|
20241007,091800,9222560,4225,4225,4225,4225,0
|
|
20241007,091700,9222560,4225,4225,4225,4225,0
|
|
20241007,091600,9222560,4225,4225,4225,4225,0
|
|
20241007,091500,9222560,4225,4225,4225,4225,57
|
|
20241007,091400,8981735,4225,4225,4225,4225,0
|
|
20241007,091300,8981735,4225,4215,4225,4215,70
|
|
20241007,091200,8686675,4220,4220,4220,4220,39
|
|
20241007,091100,8522095,4220,4220,4220,4220,3
|
|
20241007,091000,8509435,4210,4210,4210,4210,0
|
|
20241007,090900,8509435,4210,4205,4210,4205,171
|
|
20241007,090800,7789535,4205,4205,4205,4205,0
|
|
20241007,090700,7789535,4205,4205,4205,4205,1273
|
|
20241007,090600,2436570,4210,4210,4210,4210,0
|
|
20241007,090500,2436570,4210,4210,4210,4210,105
|
|
20241007,090400,1994520,4205,4205,4205,4205,0
|
|
20241007,090300,1994520,4205,4205,4205,4205,115
|
|
20241007,090200,1510945,4240,4240,4240,4240,47
|
|
20241007,090100,1311665,4240,4205,4240,4205,4
|
|
20241007,090000,1294810,4255,4260,4260,4255,304
|