589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184600,1200604985,4245,4245,4245,4245,7072
|
|
20241007,184500,1200604985,4245,4245,4245,4245,0
|
|
20241007,184400,1200604985,4245,4245,4245,4245,0
|
|
20241007,184300,1200604985,4245,4245,4245,4245,0
|
|
20241007,184200,1200604985,4245,4245,4245,4245,0
|
|
20241007,184100,1200604985,4245,4245,4245,4245,0
|
|
20241007,184000,1200604985,4245,4245,4245,4245,0
|
|
20241007,183900,1200604985,4245,4245,4245,4245,0
|
|
20241007,183800,1200604985,4245,4245,4245,4245,0
|
|
20241007,183700,1200604985,4245,4245,4245,4245,0
|
|
20241007,183600,1200604985,4245,4245,4245,4245,0
|
|
20241007,183500,1200604985,4245,4245,4245,4245,0
|
|
20241007,183400,1200604985,4245,4245,4245,4245,0
|
|
20241007,183300,1200604985,4245,4245,4245,4245,0
|
|
20241007,183200,1200604985,4245,4245,4245,4245,0
|
|
20241007,183100,1200604985,4245,4245,4245,4245,0
|
|
20241007,183000,1200604985,4245,4245,4245,4245,0
|
|
20241007,182900,1200604985,4245,4245,4245,4245,0
|
|
20241007,182800,1200604985,4245,4245,4245,4245,0
|
|
20241007,182700,1200604985,4245,4245,4245,4245,0
|
|
20241007,182600,1200604985,4245,4245,4245,4245,0
|
|
20241007,182500,1200604985,4245,4245,4245,4245,0
|
|
20241007,182400,1200604985,4245,4245,4245,4245,0
|
|
20241007,182300,1200604985,4245,4245,4245,4245,0
|
|
20241007,182200,1200604985,4245,4245,4245,4245,0
|
|
20241007,182100,1200604985,4245,4245,4245,4245,0
|
|
20241007,182000,1200604985,4245,4245,4245,4245,0
|
|
20241007,181900,1200604985,4245,4245,4245,4245,0
|
|
20241007,181800,1200604985,4245,4245,4245,4245,0
|
|
20241007,181700,1200604985,4245,4245,4245,4245,0
|
|
20241007,181600,1200604985,4245,4245,4245,4245,7072
|
|
20241007,181500,1200604985,4245,4245,4245,4245,0
|
|
20241007,181400,1200604985,4245,4245,4245,4245,0
|
|
20241007,181300,1200604985,4245,4245,4245,4245,0
|
|
20241007,181200,1200604985,4245,4245,4245,4245,0
|
|
20241007,181100,1200604985,4245,4245,4245,4245,0
|
|
20241007,181000,1200604985,4245,4245,4245,4245,0
|
|
20241007,180900,1200604985,4245,4245,4245,4245,0
|
|
20241007,180800,1200604985,4245,4245,4245,4245,0
|
|
20241007,180700,1200604985,4245,4245,4245,4245,0
|
|
20241007,180600,1200604985,4245,4245,4245,4245,0
|
|
20241007,180500,1200604985,4245,4245,4245,4245,0
|
|
20241007,180400,1200604985,4245,4245,4245,4245,0
|
|
20241007,180300,1200604985,4245,4245,4245,4245,0
|
|
20241007,180200,1200604985,4245,4245,4245,4245,0
|
|
20241007,180100,1200604985,4245,4245,4245,4245,0
|
|
20241007,180000,1200604985,4245,4245,4245,4245,0
|
|
20241007,175900,1200604985,4245,4245,4245,4245,0
|
|
20241007,175800,1200604985,4245,4245,4245,4245,0
|
|
20241007,175700,1200604985,4245,4245,4245,4245,0
|
|
20241007,175600,1200604985,4245,4245,4245,4245,0
|
|
20241007,175500,1200604985,4245,4245,4245,4245,0
|
|
20241007,175400,1200604985,4245,4245,4245,4245,0
|
|
20241007,175300,1200604985,4245,4245,4245,4245,0
|
|
20241007,175200,1200604985,4245,4245,4245,4245,0
|
|
20241007,175100,1200604985,4245,4245,4245,4245,0
|
|
20241007,175000,1200604985,4245,4245,4245,4245,0
|
|
20241007,174900,1200604985,4245,4245,4245,4245,0
|
|
20241007,174800,1200604985,4245,4245,4245,4245,0
|
|
20241007,174700,1200604985,4245,4245,4245,4245,0
|
|
20241007,174600,1200604985,4245,4245,4245,4245,7072
|
|
20241007,174500,1200604985,4245,4245,4245,4245,0
|
|
20241007,174400,1200604985,4245,4245,4245,4245,0
|
|
20241007,174300,1200604985,4245,4245,4245,4245,0
|
|
20241007,174200,1200604985,4245,4245,4245,4245,0
|
|
20241007,174100,1200604985,4245,4245,4245,4245,0
|
|
20241007,174000,1200604985,4245,4245,4245,4245,0
|
|
20241007,173900,1200604985,4245,4245,4245,4245,0
|
|
20241007,173800,1200604985,4245,4245,4245,4245,0
|
|
20241007,173700,1200604985,4245,4245,4245,4245,0
|
|
20241007,173600,1200604985,4245,4245,4245,4245,0
|
|
20241007,173500,1200604985,4245,4245,4245,4245,0
|
|
20241007,173400,1200604985,4245,4245,4245,4245,0
|
|
20241007,173300,1200604985,4245,4245,4245,4245,0
|
|
20241007,173200,1200604985,4245,4245,4245,4245,0
|
|
20241007,173100,1200604985,4245,4245,4245,4245,0
|
|
20241007,173000,1200604985,4245,4245,4245,4245,0
|
|
20241007,172900,1200604985,4245,4245,4245,4245,0
|
|
20241007,172800,1200604985,4245,4245,4245,4245,0
|
|
20241007,172700,1200604985,4245,4245,4245,4245,0
|
|
20241007,172600,1200604985,4245,4245,4245,4245,0
|
|
20241007,172500,1200604985,4245,4245,4245,4245,0
|
|
20241007,172400,1200604985,4245,4245,4245,4245,0
|
|
20241007,172300,1200604985,4245,4245,4245,4245,0
|
|
20241007,172200,1200604985,4245,4245,4245,4245,0
|
|
20241007,172100,1200604985,4245,4245,4245,4245,0
|
|
20241007,172000,1200604985,4245,4245,4245,4245,0
|
|
20241007,171900,1200604985,4245,4245,4245,4245,0
|
|
20241007,171800,1200604985,4245,4245,4245,4245,0
|
|
20241007,171700,1200604985,4245,4245,4245,4245,0
|
|
20241007,171600,1200604985,4245,4245,4245,4245,7072
|
|
20241007,171500,1200604985,4245,4245,4245,4245,0
|
|
20241007,171400,1200604985,4245,4245,4245,4245,0
|
|
20241007,171300,1200604985,4245,4245,4245,4245,0
|
|
20241007,171200,1200604985,4245,4245,4245,4245,0
|
|
20241007,171100,1200604985,4245,4245,4245,4245,0
|
|
20241007,171000,1200604985,4245,4245,4245,4245,0
|
|
20241007,170900,1200604985,4245,4245,4245,4245,0
|
|
20241007,170800,1200604985,4245,4245,4245,4245,0
|
|
20241007,170700,1200604985,4245,4245,4245,4245,0
|
|
20241007,170600,1200604985,4245,4245,4245,4245,0
|
|
20241007,170500,1200604985,4245,4245,4245,4245,0
|
|
20241007,170400,1200604985,4245,4245,4245,4245,0
|
|
20241007,170300,1200604985,4245,4245,4245,4245,0
|
|
20241007,170200,1200604985,4245,4245,4245,4245,0
|
|
20241007,170100,1200604985,4245,4245,4245,4245,0
|
|
20241007,170000,1200604985,4245,4245,4245,4245,0
|
|
20241007,165900,1200604985,4245,4245,4245,4245,0
|
|
20241007,165800,1200604985,4245,4245,4245,4245,0
|
|
20241007,165700,1200604985,4245,4245,4245,4245,0
|
|
20241007,165600,1200604985,4245,4245,4245,4245,0
|
|
20241007,165500,1200604985,4245,4245,4245,4245,0
|
|
20241007,165400,1200604985,4245,4245,4245,4245,0
|
|
20241007,165300,1200604985,4245,4245,4245,4245,0
|
|
20241007,165200,1200604985,4245,4245,4245,4245,0
|
|
20241007,165100,1200604985,4245,4245,4245,4245,0
|
|
20241007,165000,1200604985,4245,4245,4245,4245,0
|
|
20241007,164900,1200604985,4245,4245,4245,4245,0
|
|
20241007,164800,1200604985,4245,4245,4245,4245,0
|
|
20241007,164700,1200604985,4245,4245,4245,4245,0
|
|
20241007,164600,1200604985,4245,4245,4245,4245,7072
|
|
20241007,164500,1200604985,4245,4245,4245,4245,0
|
|
20241007,164400,1200604985,4245,4245,4245,4245,0
|
|
20241007,164300,1200604985,4245,4245,4245,4245,0
|
|
20241007,164200,1200604985,4245,4245,4245,4245,0
|
|
20241007,164100,1200604985,4245,4245,4245,4245,0
|
|
20241007,164000,1200604985,4245,4245,4245,4245,0
|
|
20241007,163900,1200604985,4245,4245,4245,4245,0
|
|
20241007,163800,1200604985,4245,4245,4245,4245,0
|
|
20241007,163700,1200604985,4245,4245,4245,4245,0
|
|
20241007,163600,1200604985,4245,4245,4245,4245,0
|
|
20241007,163500,1200604985,4245,4245,4245,4245,0
|
|
20241007,163400,1200604985,4245,4245,4245,4245,0
|
|
20241007,163300,1200604985,4245,4245,4245,4245,0
|
|
20241007,163200,1200604985,4245,4245,4245,4245,0
|
|
20241007,163100,1200604985,4245,4245,4245,4245,0
|
|
20241007,163000,1200604985,4245,4245,4245,4245,0
|
|
20241007,162900,1200604985,4245,4245,4245,4245,0
|
|
20241007,162800,1200604985,4245,4245,4245,4245,0
|
|
20241007,162700,1200604985,4245,4245,4245,4245,0
|
|
20241007,162600,1200604985,4245,4245,4245,4245,0
|
|
20241007,162500,1200604985,4245,4245,4245,4245,0
|
|
20241007,162400,1200604985,4245,4245,4245,4245,0
|
|
20241007,162300,1200604985,4245,4245,4245,4245,0
|
|
20241007,162200,1200604985,4245,4245,4245,4245,0
|
|
20241007,162100,1200604985,4245,4245,4245,4245,0
|
|
20241007,162000,1200604985,4245,4245,4245,4245,0
|
|
20241007,161900,1200604985,4245,4245,4245,4245,0
|
|
20241007,161800,1200604985,4245,4245,4245,4245,0
|
|
20241007,161700,1200604985,4245,4245,4245,4245,0
|
|
20241007,161600,1200604985,4245,4245,4245,4245,7072
|
|
20241007,161500,1200604985,4245,4245,4245,4245,0
|
|
20241007,161400,1200604985,4245,4245,4245,4245,0
|
|
20241007,161300,1200604985,4245,4245,4245,4245,0
|
|
20241007,161200,1200604985,4245,4245,4245,4245,0
|
|
20241007,161100,1200604985,4245,4245,4245,4245,0
|
|
20241007,161000,1200604985,4245,4245,4245,4245,0
|
|
20241007,160900,1200604985,4245,4245,4245,4245,0
|
|
20241007,160800,1200604985,4245,4245,4245,4245,0
|
|
20241007,160700,1200604985,4245,4245,4245,4245,0
|
|
20241007,160600,1200604985,4245,4245,4245,4245,0
|
|
20241007,160500,1200604985,4245,4245,4245,4245,0
|
|
20241007,160400,1200604985,4245,4245,4245,4245,0
|
|
20241007,160300,1200604985,4245,4245,4245,4245,0
|
|
20241007,160200,1200604985,4245,4245,4245,4245,0
|
|
20241007,160100,1200604985,4245,4245,4245,4245,0
|
|
20241007,160000,1200604985,4245,4245,4245,4245,0
|
|
20241007,155900,1200604985,4245,4245,4245,4245,0
|
|
20241007,155800,1200604985,4245,4245,4245,4245,0
|
|
20241007,155700,1200604985,4245,4245,4245,4245,0
|
|
20241007,155600,1200604985,4245,4245,4245,4245,0
|
|
20241007,155500,1200604985,4245,4245,4245,4245,0
|
|
20241007,155400,1200604985,4245,4245,4245,4245,0
|
|
20241007,155300,1200604985,4245,4245,4245,4245,0
|
|
20241007,155200,1200604985,4245,4245,4245,4245,0
|
|
20241007,155100,1200604985,4245,4245,4245,4245,0
|
|
20241007,155000,1200604985,4245,4245,4245,4245,0
|
|
20241007,154900,1200604985,4245,4245,4245,4245,0
|
|
20241007,154800,1200604985,4245,4245,4245,4245,0
|
|
20241007,154700,1200604985,4245,4245,4245,4245,0
|
|
20241007,154600,1200604985,4245,4245,4245,4245,7072
|
|
20241007,154500,1200604985,4245,4245,4245,4245,0
|
|
20241007,154400,1200604985,4245,4245,4245,4245,0
|
|
20241007,154300,1200604985,4245,4245,4245,4245,0
|
|
20241007,154200,1200604985,4245,4245,4245,4245,0
|
|
20241007,154100,1200604985,4245,4245,4245,4245,0
|
|
20241007,154000,1200604985,4245,4245,4245,4245,0
|
|
20241007,153900,1200604985,4245,4245,4245,4245,0
|
|
20241007,153800,1200604985,4245,4245,4245,4245,0
|
|
20241007,153700,1200604985,4245,4245,4245,4245,0
|
|
20241007,153600,1200604985,4245,4245,4245,4245,0
|
|
20241007,153500,1200604985,4245,4245,4245,4245,0
|
|
20241007,153400,1200604985,4245,4245,4245,4245,0
|
|
20241007,153300,1200604985,4245,4245,4245,4245,0
|
|
20241007,153200,1200604985,4245,4245,4245,4245,0
|
|
20241007,153100,1200604985,4245,4245,4245,4245,0
|
|
20241007,153000,1200604985,4245,4245,4245,4245,7072
|
|
20241007,152900,1170584345,4245,4245,4245,4245,0
|
|
20241007,152800,1170584345,4245,4245,4245,4245,0
|
|
20241007,152700,1170584345,4245,4245,4245,4245,0
|
|
20241007,152600,1170584345,4245,4245,4245,4245,0
|
|
20241007,152500,1170584345,4245,4245,4245,4245,0
|
|
20241007,152400,1170584345,4245,4245,4245,4245,0
|
|
20241007,152300,1170584345,4245,4245,4245,4245,0
|
|
20241007,152200,1170584345,4245,4245,4245,4245,0
|
|
20241007,152100,1170584345,4245,4245,4245,4245,0
|
|
20241007,152000,1170584345,4245,4245,4245,4245,0
|
|
20241007,151900,1170584345,4245,4240,4245,4240,492
|
|
20241007,151800,1168497310,4245,4250,4250,4240,157
|
|
20241007,151700,1167831295,4250,4245,4250,4245,634
|
|
20241007,151600,1165139350,4250,4250,4250,4245,1207
|
|
20241007,151500,1160015355,4250,4245,4250,4245,1148
|
|
20241007,151400,1155142090,4250,4245,4250,4245,3040
|
|
20241007,151300,1142237280,4245,4245,4245,4245,221
|
|
20241007,151200,1141299135,4245,4245,4245,4245,1475
|
|
20241007,151100,1135037760,4245,4245,4245,4245,56
|
|
20241007,151000,1134800040,4245,4240,4245,4240,53
|
|
20241007,150900,1134575155,4245,4245,4245,4245,550
|
|
20241007,150800,1132240405,4245,4245,4245,4245,1
|
|
20241007,150700,1132236160,4250,4240,4250,4240,4230
|
|
20241007,150600,1114270060,4245,4240,4245,4240,6
|
|
20241007,150500,1114244615,4240,4245,4245,4240,261
|
|
20241007,150400,1113137970,4245,4245,4245,4245,1
|
|
20241007,150300,1113133725,4245,4240,4245,4240,4
|
|
20241007,150200,1113116760,4240,4240,4240,4240,1090
|
|
20241007,150100,1108495160,4240,4245,4245,4240,44
|
|
20241007,150000,1108308500,4245,4240,4245,4240,574
|
|
20241007,145900,1105871885,4240,4240,4245,4240,1020
|
|
20241007,145800,1101543490,4245,4240,4245,4240,5909
|
|
20241007,145700,1076470775,4245,4240,4245,4240,130
|
|
20241007,145600,1075919160,4245,4245,4245,4245,0
|
|
20241007,145500,1075919160,4245,4240,4245,4240,28
|
|
20241007,145400,1075800400,4245,4245,4245,4235,15
|
|
20241007,145300,1075736785,4235,4230,4245,4230,786
|
|
20241007,145200,1072402555,4245,4245,4245,4245,0
|
|
20241007,145100,1072402555,4245,4245,4245,4245,1
|
|
20241007,145000,1072398310,4245,4230,4245,4230,2
|
|
20241007,144900,1072389835,4230,4230,4230,4230,110
|
|
20241007,144800,1071924535,4245,4245,4245,4245,2
|
|
20241007,144700,1071916045,4225,4245,4245,4225,6683
|
|
20241007,144600,1043625850,4245,4245,4245,4245,607
|
|
20241007,144500,1041049135,4250,4245,4250,4245,25
|
|
20241007,144400,1040943005,4250,4245,4250,4245,304
|
|
20241007,144300,1039652505,4245,4245,4245,4245,598
|
|
20241007,144200,1037113995,4240,4245,4245,4240,169
|
|
20241007,144100,1036396615,4245,4245,4245,4245,1
|
|
20241007,144000,1036392370,4245,4245,4245,4245,15
|
|
20241007,143900,1036328695,4240,4245,4245,4240,127
|
|
20241007,143800,1035789585,4245,4245,4245,4245,2
|
|
20241007,143700,1035781095,4250,4250,4250,4240,556
|
|
20241007,143600,1033421875,4245,4245,4245,4245,1525
|
|
20241007,143500,1026948250,4250,4245,4250,4245,685
|
|
20241007,143400,1024040415,4245,4245,4245,4245,1
|
|
20241007,143300,1024036170,4250,4245,4250,4245,19
|
|
20241007,143200,1023955425,4250,4250,4250,4250,5
|
|
20241007,143100,1023934175,4250,4250,4250,4250,0
|
|
20241007,143000,1023934175,4250,4250,4250,4250,1
|
|
20241007,142900,1023929925,4250,4235,4250,4235,8232
|
|
20241007,142800,988958970,4245,4245,4245,4245,25
|
|
20241007,142700,988852845,4245,4245,4245,4245,1
|
|
20241007,142600,988848600,4240,4240,4240,4240,300
|
|
20241007,142500,987576600,4245,4245,4245,4240,561
|
|
20241007,142400,985197540,4245,4245,4245,4245,0
|
|
20241007,142300,985197540,4245,4245,4245,4245,11
|
|
20241007,142200,985150845,4245,4245,4245,4245,0
|
|
20241007,142100,985150845,4245,4245,4245,4245,1
|
|
20241007,142000,985146600,4235,4235,4235,4235,781
|
|
20241007,141900,981839065,4235,4240,4240,4235,663
|
|
20241007,141800,979028310,4240,4240,4240,4240,1
|
|
20241007,141700,979024070,4245,4225,4245,4225,2085
|
|
20241007,141600,970178205,4235,4235,4235,4235,1
|
|
20241007,141500,970173970,4240,4240,4240,4240,1
|
|
20241007,141400,970169730,4225,4245,4245,4225,658
|
|
20241007,141300,967378825,4240,4230,4245,4230,4832
|
|
20241007,141200,946895075,4230,4240,4240,4230,15
|
|
20241007,141100,946831605,4235,4235,4235,4235,0
|
|
20241007,141000,946831605,4235,4235,4235,4235,0
|
|
20241007,140900,946831605,4235,4235,4235,4235,3
|
|
20241007,140800,946818900,4240,4235,4240,4235,210
|
|
20241007,140700,945929405,4235,4235,4235,4235,0
|
|
20241007,140600,945929405,4235,4230,4235,4230,850
|
|
20241007,140500,942330155,4235,4235,4235,4235,360
|
|
20241007,140400,940805555,4235,4235,4235,4235,0
|
|
20241007,140300,940805555,4235,4235,4235,4235,0
|
|
20241007,140200,940805555,4235,4235,4235,4235,0
|
|
20241007,140100,940805555,4235,4235,4235,4235,379
|
|
20241007,140000,939200490,4235,4235,4235,4235,24
|
|
20241007,135900,939098850,4235,4225,4235,4225,98
|
|
20241007,135800,938684790,4220,4220,4220,4220,1
|
|
20241007,135700,938680570,4235,4235,4240,4235,632
|
|
20241007,135600,936003900,4240,4230,4240,4230,4235
|
|
20241007,135500,918079695,4235,4235,4235,4235,1670
|
|
20241007,135400,911007245,4225,4225,4240,4225,2499
|
|
20241007,135300,900448955,4225,4240,4240,4225,1021
|
|
20241007,135200,896127730,4230,4230,4230,4230,333
|
|
20241007,135100,894719140,4230,4230,4230,4225,235
|
|
20241007,135000,893725095,4230,4230,4230,4230,1
|
|
20241007,134900,893720865,4240,4230,4240,4230,2
|
|
20241007,134800,893712395,4230,4230,4230,4230,5438
|
|
20241007,134700,870709655,4230,4230,4230,4230,1
|
|
20241007,134600,870705425,4235,4235,4235,4235,1091
|
|
20241007,134500,866085040,4235,4235,4235,4235,0
|
|
20241007,134400,866085040,4235,4235,4235,4235,1210
|
|
20241007,134300,860960690,4235,4235,4235,4235,23
|
|
20241007,134200,860863285,4240,4240,4240,4240,0
|
|
20241007,134100,860863285,4240,4240,4240,4240,0
|
|
20241007,134000,860863285,4240,4245,4245,4240,892
|
|
20241007,133900,857079990,4245,4245,4245,4245,10
|
|
20241007,133800,857037540,4245,4240,4245,4240,10
|
|
20241007,133700,856995115,4240,4240,4245,4240,222
|
|
20241007,133600,856053685,4240,4240,4245,4240,765
|
|
20241007,133500,852810070,4240,4240,4240,4240,0
|
|
20241007,133400,852810070,4240,4240,4240,4240,8
|
|
20241007,133300,852776150,4230,4235,4235,4230,755
|
|
20241007,133200,849580325,4240,4235,4240,4235,38
|
|
20241007,133100,849419215,4235,4235,4235,4235,1
|
|
20241007,133000,849414980,4240,4235,4240,4235,1375
|
|
20241007,132900,843588355,4240,4240,4240,4240,19
|
|
20241007,132800,843507795,4235,4235,4235,4235,14
|
|
20241007,132700,843448505,4235,4235,4235,4235,2
|
|
20241007,132600,843440035,4240,4240,4240,4240,495
|
|
20241007,132500,841341235,4245,4240,4245,4240,1114
|
|
20241007,132400,836617870,4235,4235,4235,4235,1
|
|
20241007,132300,836613635,4235,4235,4235,4235,250
|
|
20241007,132200,835554885,4235,4240,4240,4235,3789
|
|
20241007,132100,819494110,4240,4240,4240,4240,251
|
|
20241007,132000,818429870,4240,4240,4240,4240,0
|
|
20241007,131900,818429870,4240,4240,4240,4240,100
|
|
20241007,131800,818005870,4240,4235,4240,4235,1582
|
|
20241007,131700,811305470,4235,4230,4235,4230,202
|
|
20241007,131600,810451000,4230,4230,4230,4230,483
|
|
20241007,131500,808407910,4230,4230,4230,4230,1
|
|
20241007,131400,808403680,4230,4230,4230,4230,189
|
|
20241007,131300,807604210,4230,4230,4230,4230,553
|
|
20241007,131200,805265020,4235,4230,4235,4230,974
|
|
20241007,131100,801144780,4235,4235,4235,4235,0
|
|
20241007,131000,801144780,4235,4235,4235,4235,0
|
|
20241007,130900,801144780,4235,4230,4235,4230,24
|
|
20241007,130800,801043145,4230,4230,4230,4230,0
|
|
20241007,130700,801043145,4230,4230,4230,4230,500
|
|
20241007,130600,798928145,4230,4230,4230,4230,20
|
|
20241007,130500,798843545,4230,4230,4235,4230,1004
|
|
20241007,130400,794596620,4235,4235,4235,4235,18
|
|
20241007,130300,794520390,4240,4240,4240,4240,1
|
|
20241007,130200,794516150,4235,4240,4240,4235,2
|
|
20241007,130100,794507675,4235,4235,4235,4235,2
|
|
20241007,130000,794499205,4240,4235,4240,4235,2
|
|
20241007,125900,794490730,4240,4230,4240,4230,75
|
|
20241007,125800,794173470,4230,4235,4235,4230,299
|
|
20241007,125700,792908680,4240,4230,4240,4230,2
|
|
20241007,125600,792900210,4230,4240,4240,4230,3
|
|
20241007,125500,792887500,4230,4230,4230,4230,101
|
|
20241007,125400,792460270,4245,4240,4245,4240,1245
|
|
20241007,125300,787181465,4240,4240,4240,4230,502
|
|
20241007,125200,785052995,4240,4230,4240,4230,1631
|
|
20241007,125100,778139715,4235,4230,4235,4230,201
|
|
20241007,125000,777289480,4230,4235,4235,4230,4
|
|
20241007,124900,777272550,4230,4235,4235,4230,510
|
|
20241007,124800,775112705,4235,4230,4235,4230,183
|
|
20241007,124700,774337705,4235,4235,4235,4235,679
|
|
20241007,124600,771462140,4235,4240,4240,4235,7
|
|
20241007,124500,771432490,4240,4240,4240,4240,1
|
|
20241007,124400,771428250,4235,4235,4240,4235,317
|
|
20241007,124300,770084250,4235,4235,4235,4230,277
|
|
20241007,124200,768911160,4230,4230,4230,4230,3
|
|
20241007,124100,768898470,4240,4230,4240,4230,24
|
|
20241007,124000,768796940,4240,4230,4240,4230,2
|
|
20241007,123900,768788470,4240,4235,4240,4235,2514
|
|
20241007,123800,758136670,4235,4230,4235,4230,1025
|
|
20241007,123700,753798285,4230,4230,4230,4230,1
|
|
20241007,123600,753794055,4225,4230,4230,4225,2
|
|
20241007,123500,753785600,4230,4235,4235,4230,806
|
|
20241007,123400,750376090,4230,4235,4235,4230,51
|
|
20241007,123300,750160355,4230,4230,4230,4230,102
|
|
20241007,123200,749728895,4230,4235,4240,4230,3069
|
|
20241007,123100,736746015,4230,4230,4230,4230,201
|
|
20241007,123000,735895785,4225,4225,4225,4225,0
|
|
20241007,122900,735895785,4225,4225,4225,4225,0
|
|
20241007,122800,735895785,4225,4230,4230,4225,301
|
|
20241007,122700,734622560,4230,4225,4230,4225,48
|
|
20241007,122600,734419755,4225,4225,4225,4225,2
|
|
20241007,122500,734411305,4230,4230,4230,4230,95
|
|
20241007,122400,734009455,4225,4235,4235,4225,211
|
|
20241007,122300,733116925,4235,4230,4235,4230,276
|
|
20241007,122200,731948070,4230,4235,4240,4230,105
|
|
20241007,122100,731503610,4235,4235,4235,4235,505
|
|
20241007,122000,729364935,4235,4230,4240,4230,2759
|
|
20241007,121900,717679215,4230,4230,4230,4230,67
|
|
20241007,121800,717395805,4235,4235,4235,4235,2
|
|
20241007,121700,717387335,4225,4230,4230,4225,93
|
|
20241007,121600,716993950,4230,4220,4230,4220,2002
|
|
20241007,121500,708525500,4220,4230,4230,4220,2
|
|
20241007,121400,708517050,4225,4225,4225,4225,921
|
|
20241007,121300,704625825,4225,4225,4225,4225,1
|
|
20241007,121200,704621600,4230,4230,4230,4230,2
|
|
20241007,121100,704613140,4225,4230,4230,4225,312
|
|
20241007,121000,703294935,4225,4225,4225,4225,286
|
|
20241007,120900,702086585,4230,4230,4230,4230,0
|
|
20241007,120800,702086585,4230,4230,4230,4230,11
|
|
20241007,120700,702040055,4225,4225,4225,4225,1
|
|
20241007,120600,702035830,4230,4230,4230,4225,202
|
|
20241007,120500,701181390,4225,4225,4225,4220,499
|
|
20241007,120400,699074115,4220,4225,4225,4220,115
|
|
20241007,120300,698588555,4225,4225,4225,4225,2
|
|
20241007,120200,698580105,4225,4225,4225,4225,0
|
|
20241007,120100,698580105,4225,4225,4225,4225,0
|
|
20241007,120000,698580105,4225,4225,4225,4225,0
|
|
20241007,115900,698580105,4225,4220,4225,4220,145
|
|
20241007,115800,697967730,4225,4225,4225,4225,1000
|
|
20241007,115700,693742730,4220,4220,4220,4220,2
|
|
20241007,115600,693734290,4220,4220,4220,4220,1
|
|
20241007,115500,693730070,4225,4225,4225,4225,400
|
|
20241007,115400,692040070,4220,4220,4220,4220,1
|
|
20241007,115300,692035850,4220,4220,4220,4220,0
|
|
20241007,115200,692035850,4220,4220,4220,4220,0
|
|
20241007,115100,692035850,4220,4220,4220,4220,0
|
|
20241007,115000,692035850,4220,4220,4220,4220,0
|
|
20241007,114900,692035850,4220,4220,4220,4220,188
|
|
20241007,114800,691242490,4220,4220,4220,4220,0
|
|
20241007,114700,691242490,4220,4225,4225,4220,401
|
|
20241007,114600,689549505,4225,4225,4225,4225,51
|
|
20241007,114500,689334030,4230,4230,4230,4230,0
|
|
20241007,114400,689334030,4230,4230,4230,4230,30
|
|
20241007,114300,689207130,4225,4225,4225,4225,356
|
|
20241007,114200,687703030,4225,4225,4225,4225,100
|
|
20241007,114100,687280530,4215,4215,4215,4215,0
|
|
20241007,114000,687280530,4215,4215,4215,4215,0
|
|
20241007,113900,687280530,4215,4215,4215,4215,7
|
|
20241007,113800,687251025,4225,4225,4225,4225,0
|
|
20241007,113700,687251025,4225,4225,4225,4225,0
|
|
20241007,113600,687251025,4225,4225,4225,4225,0
|
|
20241007,113500,687251025,4225,4220,4225,4220,3471
|
|
20241007,113400,672602240,4215,4215,4215,4215,1
|
|
20241007,113300,672598025,4215,4215,4215,4215,193
|
|
20241007,113200,671784530,4225,4220,4225,4220,201
|
|
20241007,113100,670936285,4225,4225,4225,4215,992
|
|
20241007,113000,666745095,4230,4230,4230,4230,353
|
|
20241007,112900,665251905,4230,4230,4230,4230,0
|
|
20241007,112800,665251905,4230,4230,4230,4225,417
|
|
20241007,112700,663488000,4230,4235,4235,4230,260
|
|
20241007,112600,662387950,4235,4235,4235,4235,0
|
|
20241007,112500,662387950,4235,4230,4235,4230,1100
|
|
20241007,112400,657734450,4230,4230,4230,4230,2
|
|
20241007,112300,657725990,4235,4235,4235,4235,0
|
|
20241007,112200,657725990,4235,4230,4235,4230,5
|
|
20241007,112100,657704830,4230,4235,4235,4230,61
|
|
20241007,112000,657446675,4240,4240,4240,4235,1247
|
|
20241007,111900,652160495,4240,4235,4240,4235,690
|
|
20241007,111800,649235845,4240,4235,4240,4235,281
|
|
20241007,111700,648045805,4235,4240,4240,4235,5860
|
|
20241007,111600,623225655,4240,4240,4240,4235,616
|
|
20241007,111500,620614825,4235,4235,4235,4235,700
|
|
20241007,111400,617650325,4235,4235,4240,4235,60
|
|
20241007,111300,617395935,4235,4235,4235,4235,2001
|
|
20241007,111200,608921700,4230,4235,4235,4230,2230
|
|
20241007,111100,599488795,4245,4245,4245,4230,5028
|
|
20241007,111000,578185665,4245,4230,4245,4230,10857
|
|
20241007,110900,532222325,4230,4225,4230,4225,530
|
|
20241007,110800,529980540,4225,4225,4225,4220,2063
|
|
20241007,110700,521264615,4220,4220,4220,4220,1
|
|
20241007,110600,521260395,4220,4220,4220,4220,629
|
|
20241007,110500,518606015,4220,4220,4220,4220,473
|
|
20241007,110400,516609955,4220,4220,4220,4220,0
|
|
20241007,110300,516609955,4220,4215,4220,4215,3286
|
|
20241007,110200,502756700,4215,4215,4215,4215,500
|
|
20241007,110100,500649200,4210,4210,4210,4205,716
|
|
20241007,110000,497636525,4210,4210,4210,4210,30
|
|
20241007,105900,497510225,4210,4210,4210,4210,100
|
|
20241007,105800,497089225,4215,4215,4215,4215,100
|
|
20241007,105700,496667725,4215,4210,4215,4210,7
|
|
20241007,105600,496638250,4215,4215,4215,4215,84
|
|
20241007,105500,496284190,4215,4215,4215,4215,1
|
|
20241007,105400,496279975,4210,4215,4215,4210,213
|
|
20241007,105300,495383235,4210,4210,4215,4210,517
|
|
20241007,105200,493206655,4210,4210,4210,4210,1
|
|
20241007,105100,493202445,4205,4210,4210,4205,3
|
|
20241007,105000,493189825,4205,4200,4205,4200,1092
|
|
20241007,104900,488600765,4200,4200,4200,4200,2
|
|
20241007,104800,488592365,4210,4210,4210,4200,1372
|
|
20241007,104700,482825605,4210,4210,4210,4205,38
|
|
20241007,104600,482665790,4215,4215,4215,4215,0
|
|
20241007,104500,482665790,4215,4215,4215,4215,1
|
|
20241007,104400,482661575,4205,4205,4205,4205,0
|
|
20241007,104300,482661575,4205,4205,4205,4205,151
|
|
20241007,104200,482026620,4205,4215,4215,4205,2786
|
|
20241007,104100,470299395,4215,4220,4220,4215,1803
|
|
20241007,104000,462699405,4225,4220,4225,4220,63
|
|
20241007,103900,462433540,4220,4220,4220,4220,265
|
|
20241007,103800,461315240,4220,4220,4220,4220,443
|
|
20241007,103700,459445780,4225,4225,4225,4225,200
|
|
20241007,103600,458600780,4225,4225,4225,4225,0
|
|
20241007,103500,458600780,4225,4225,4225,4225,5
|
|
20241007,103400,458579655,4220,4215,4220,4215,515
|
|
20241007,103300,456406665,4220,4220,4220,4220,200
|
|
20241007,103200,455562665,4220,4220,4220,4220,771
|
|
20241007,103100,452309045,4215,4215,4215,4215,18
|
|
20241007,103000,452233175,4215,4215,4215,4215,300
|
|
20241007,102900,450968675,4220,4220,4220,4220,0
|
|
20241007,102800,450968675,4220,4220,4220,4220,70
|
|
20241007,102700,450673275,4215,4215,4220,4215,723
|
|
20241007,102600,447622680,4215,4215,4215,4215,10
|
|
20241007,102500,447580530,4215,4225,4225,4215,652
|
|
20241007,102400,444829670,4225,4220,4225,4220,12
|
|
20241007,102300,444779025,4220,4220,4220,4220,7
|
|
20241007,102200,444749485,4225,4220,4225,4215,1818
|
|
20241007,102100,437079560,4220,4220,4220,4220,1020
|
|
20241007,102000,432775160,4220,4220,4220,4220,2097
|
|
20241007,101900,423925820,4220,4220,4220,4220,1369
|
|
20241007,101800,418148640,4215,4215,4215,4215,1
|
|
20241007,101700,418144425,4220,4215,4220,4215,121
|
|
20241007,101600,417634405,4215,4215,4220,4215,1681
|
|
20241007,101500,410548985,4215,4220,4220,4215,6
|
|
20241007,101400,410523670,4220,4225,4225,4220,631
|
|
20241007,101300,407860845,4225,4225,4225,4225,1
|
|
20241007,101200,407856620,4220,4220,4225,4220,1936
|
|
20241007,101100,399686445,4220,4225,4225,4220,1075
|
|
20241007,101000,395149445,4225,4220,4225,4220,1132
|
|
20241007,100900,390371905,4225,4220,4225,4220,107
|
|
20241007,100800,389919835,4220,4225,4225,4220,1003
|
|
20241007,100700,385682170,4225,4225,4225,4220,1364
|
|
20241007,100600,379919390,4225,4220,4225,4220,802
|
|
20241007,100500,376530945,4220,4225,4225,4215,160
|
|
20241007,100400,375856270,4225,4225,4225,4225,2
|
|
20241007,100300,375847820,4215,4215,4235,4215,6912
|
|
20241007,100200,346660360,4215,4210,4215,4210,1824
|
|
20241007,100100,338972210,4215,4215,4215,4215,1
|
|
20241007,100000,338967995,4220,4215,4220,4215,100
|
|
20241007,095900,338546005,4215,4220,4220,4215,8
|
|
20241007,095800,338512275,4205,4205,4220,4205,26
|
|
20241007,095700,338402930,4200,4200,4200,4200,1
|
|
20241007,095600,338398730,4200,4220,4220,4200,3001
|
|
20241007,095500,325779770,4220,4220,4220,4210,299
|
|
20241007,095400,324518970,4220,4220,4220,4220,1849
|
|
20241007,095300,316716190,4220,4210,4220,4210,3
|
|
20241007,095200,316703540,4220,4220,4220,4220,1
|
|
20241007,095100,316699320,4220,4220,4220,4220,1
|
|
20241007,095000,316695100,4215,4210,4215,4210,769
|
|
20241007,094900,313455050,4205,4215,4215,4205,1874
|
|
20241007,094800,305565960,4215,4210,4215,4210,24
|
|
20241007,094700,305464805,4210,4215,4215,4210,50
|
|
20241007,094600,305254300,4210,4215,4215,4210,9
|
|
20241007,094500,305216405,4215,4215,4215,4215,611
|
|
20241007,094400,302641040,4220,4220,4220,4220,901
|
|
20241007,094300,298838820,4220,4220,4220,4220,100
|
|
20241007,094200,298416820,4220,4220,4220,4220,1170
|
|
20241007,094100,293479420,4220,4220,4220,4220,3
|
|
20241007,094000,293466760,4210,4220,4220,4210,98
|
|
20241007,093900,293054150,4210,4215,4220,4210,667
|
|
20241007,093800,290243470,4215,4210,4215,4210,914
|
|
20241007,093700,286391465,4215,4210,4215,4210,2
|
|
20241007,093600,286383040,4215,4215,4215,4215,2
|
|
20241007,093500,286374610,4215,4215,4215,4215,828
|
|
20241007,093400,282884590,4220,4215,4220,4210,185
|
|
20241007,093300,282105255,4215,4215,4215,4210,459
|
|
20241007,093200,280172810,4215,4210,4215,4210,2775
|
|
20241007,093100,268477115,4210,4210,4210,4210,428
|
|
20241007,093000,266675235,4210,4210,4210,4205,342
|
|
20241007,092900,265237065,4210,4210,4210,4210,302
|
|
20241007,092800,263965645,4215,4215,4215,4215,511
|
|
20241007,092700,261811780,4215,4215,4215,4215,593
|
|
20241007,092600,259312285,4215,4215,4215,4215,503
|
|
20241007,092500,257192140,4225,4225,4225,4225,4331
|
|
20241007,092400,238893665,4225,4215,4230,4215,12142
|
|
20241007,092300,187589185,4210,4210,4210,4210,231
|
|
20241007,092200,186616675,4205,4205,4205,4205,210
|
|
20241007,092100,185733625,4205,4205,4205,4190,900
|
|
20241007,092000,181952530,4205,4205,4210,4205,715
|
|
20241007,091900,178944955,4210,4205,4210,4200,4472
|
|
20241007,091800,160128820,4205,4205,4205,4205,301
|
|
20241007,091700,158863115,4205,4200,4205,4200,3468
|
|
20241007,091600,144297510,4185,4195,4195,4185,474
|
|
20241007,091500,142313330,4180,4195,4195,4180,41
|
|
20241007,091400,142141350,4175,4190,4190,4175,236
|
|
20241007,091300,141155755,4200,4200,4200,4180,116
|
|
20241007,091200,140669950,4195,4205,4210,4195,986
|
|
20241007,091100,136521450,4215,4195,4215,4190,8119
|
|
20241007,091000,102432395,4190,4180,4190,4180,4374
|
|
20241007,090900,84124920,4180,4170,4180,4170,341
|
|
20241007,090800,82701895,4175,4175,4175,4170,4552
|
|
20241007,090700,63720045,4175,4175,4175,4175,500
|
|
20241007,090600,61632545,4180,4180,4180,4180,3
|
|
20241007,090500,61620005,4180,4185,4185,4180,389
|
|
20241007,090400,59993935,4165,4165,4165,4160,2500
|
|
20241007,090300,49581670,4185,4185,4185,4185,0
|
|
20241007,090200,49581670,4185,4185,4185,4185,0
|
|
20241007,090100,49581670,4185,4185,4190,4185,102
|
|
20241007,090000,49154310,4160,4160,4185,4160,11801
|