587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184400,689294785,4400,4400,4400,4400,999
|
|
20241007,184300,689294785,4400,4400,4400,4400,0
|
|
20241007,184200,689294785,4400,4400,4400,4400,0
|
|
20241007,184100,689294785,4400,4400,4400,4400,0
|
|
20241007,184000,689294785,4400,4400,4400,4400,0
|
|
20241007,183900,689294785,4400,4400,4400,4400,0
|
|
20241007,183800,689294785,4400,4400,4400,4400,0
|
|
20241007,183700,689294785,4400,4400,4400,4400,0
|
|
20241007,183600,689294785,4400,4400,4400,4400,0
|
|
20241007,183500,689294785,4400,4400,4400,4400,0
|
|
20241007,183400,689294785,4400,4400,4400,4400,0
|
|
20241007,183300,689294785,4400,4400,4400,4400,0
|
|
20241007,183200,689294785,4400,4400,4400,4400,0
|
|
20241007,183100,689294785,4400,4400,4400,4400,0
|
|
20241007,183000,689294785,4400,4400,4400,4400,0
|
|
20241007,182900,689294785,4400,4400,4400,4400,0
|
|
20241007,182800,689294785,4400,4400,4400,4400,0
|
|
20241007,182700,689294785,4400,4400,4400,4400,0
|
|
20241007,182600,689294785,4400,4400,4400,4400,0
|
|
20241007,182500,689294785,4400,4400,4400,4400,0
|
|
20241007,182400,689294785,4400,4400,4400,4400,0
|
|
20241007,182300,689294785,4400,4400,4400,4400,0
|
|
20241007,182200,689294785,4400,4400,4400,4400,0
|
|
20241007,182100,689294785,4400,4400,4400,4400,0
|
|
20241007,182000,689294785,4400,4400,4400,4400,0
|
|
20241007,181900,689294785,4400,4400,4400,4400,0
|
|
20241007,181800,689294785,4400,4400,4400,4400,0
|
|
20241007,181700,689294785,4400,4400,4400,4400,0
|
|
20241007,181600,689294785,4400,4400,4400,4400,0
|
|
20241007,181500,689294785,4400,4400,4400,4400,0
|
|
20241007,181400,689294785,4400,4400,4400,4400,999
|
|
20241007,181300,689294785,4400,4400,4400,4400,0
|
|
20241007,181200,689294785,4400,4400,4400,4400,0
|
|
20241007,181100,689294785,4400,4400,4400,4400,0
|
|
20241007,181000,689294785,4400,4400,4400,4400,0
|
|
20241007,180900,689294785,4400,4400,4400,4400,0
|
|
20241007,180800,689294785,4400,4400,4400,4400,0
|
|
20241007,180700,689294785,4400,4400,4400,4400,0
|
|
20241007,180600,689294785,4400,4400,4400,4400,0
|
|
20241007,180500,689294785,4400,4400,4400,4400,0
|
|
20241007,180400,689294785,4400,4400,4400,4400,0
|
|
20241007,180300,689294785,4400,4400,4400,4400,0
|
|
20241007,180200,689294785,4400,4400,4400,4400,0
|
|
20241007,180100,689294785,4400,4400,4400,4400,0
|
|
20241007,180000,689294785,4400,4400,4400,4400,0
|
|
20241007,175900,689294785,4400,4400,4400,4400,0
|
|
20241007,175800,689294785,4400,4400,4400,4400,0
|
|
20241007,175700,689294785,4400,4400,4400,4400,0
|
|
20241007,175600,689294785,4400,4400,4400,4400,0
|
|
20241007,175500,689294785,4400,4400,4400,4400,0
|
|
20241007,175400,689294785,4400,4400,4400,4400,0
|
|
20241007,175300,689294785,4400,4400,4400,4400,0
|
|
20241007,175200,689294785,4400,4400,4400,4400,0
|
|
20241007,175100,689294785,4400,4400,4400,4400,0
|
|
20241007,175000,689294785,4400,4400,4400,4400,0
|
|
20241007,174900,689294785,4400,4400,4400,4400,0
|
|
20241007,174800,689294785,4400,4400,4400,4400,0
|
|
20241007,174700,689294785,4400,4400,4400,4400,0
|
|
20241007,174600,689294785,4400,4400,4400,4400,0
|
|
20241007,174500,689294785,4400,4400,4400,4400,0
|
|
20241007,174400,689294785,4400,4400,4400,4400,999
|
|
20241007,174300,689294785,4400,4400,4400,4400,0
|
|
20241007,174200,689294785,4400,4400,4400,4400,0
|
|
20241007,174100,689294785,4400,4400,4400,4400,0
|
|
20241007,174000,689294785,4400,4400,4400,4400,0
|
|
20241007,173900,689294785,4400,4400,4400,4400,0
|
|
20241007,173800,689294785,4400,4400,4400,4400,0
|
|
20241007,173700,689294785,4400,4400,4400,4400,0
|
|
20241007,173600,689294785,4400,4400,4400,4400,0
|
|
20241007,173500,689294785,4400,4400,4400,4400,0
|
|
20241007,173400,689294785,4400,4400,4400,4400,0
|
|
20241007,173300,689294785,4400,4400,4400,4400,0
|
|
20241007,173200,689294785,4400,4400,4400,4400,0
|
|
20241007,173100,689294785,4400,4400,4400,4400,0
|
|
20241007,173000,689294785,4400,4400,4400,4400,0
|
|
20241007,172900,689294785,4400,4400,4400,4400,0
|
|
20241007,172800,689294785,4400,4400,4400,4400,0
|
|
20241007,172700,689294785,4400,4400,4400,4400,0
|
|
20241007,172600,689294785,4400,4400,4400,4400,0
|
|
20241007,172500,689294785,4400,4400,4400,4400,0
|
|
20241007,172400,689294785,4400,4400,4400,4400,0
|
|
20241007,172300,689294785,4400,4400,4400,4400,0
|
|
20241007,172200,689294785,4400,4400,4400,4400,0
|
|
20241007,172100,689294785,4400,4400,4400,4400,0
|
|
20241007,172000,689294785,4400,4400,4400,4400,0
|
|
20241007,171900,689294785,4400,4400,4400,4400,0
|
|
20241007,171800,689294785,4400,4400,4400,4400,0
|
|
20241007,171700,689294785,4400,4400,4400,4400,0
|
|
20241007,171600,689294785,4400,4400,4400,4400,0
|
|
20241007,171500,689294785,4400,4400,4400,4400,0
|
|
20241007,171400,689294785,4400,4400,4400,4400,999
|
|
20241007,171300,689294785,4400,4400,4400,4400,0
|
|
20241007,171200,689294785,4400,4400,4400,4400,0
|
|
20241007,171100,689294785,4400,4400,4400,4400,0
|
|
20241007,171000,689294785,4400,4400,4400,4400,0
|
|
20241007,170900,689294785,4400,4400,4400,4400,0
|
|
20241007,170800,689294785,4400,4400,4400,4400,0
|
|
20241007,170700,689294785,4400,4400,4400,4400,0
|
|
20241007,170600,689294785,4400,4400,4400,4400,0
|
|
20241007,170500,689294785,4400,4400,4400,4400,0
|
|
20241007,170400,689294785,4400,4400,4400,4400,0
|
|
20241007,170300,689294785,4400,4400,4400,4400,0
|
|
20241007,170200,689294785,4400,4400,4400,4400,0
|
|
20241007,170100,689294785,4400,4400,4400,4400,0
|
|
20241007,170000,689294785,4400,4400,4400,4400,0
|
|
20241007,165900,689294785,4400,4400,4400,4400,0
|
|
20241007,165800,689294785,4400,4400,4400,4400,0
|
|
20241007,165700,689294785,4400,4400,4400,4400,0
|
|
20241007,165600,689294785,4400,4400,4400,4400,0
|
|
20241007,165500,689294785,4400,4400,4400,4400,0
|
|
20241007,165400,689294785,4400,4400,4400,4400,0
|
|
20241007,165300,689294785,4400,4400,4400,4400,0
|
|
20241007,165200,689294785,4400,4400,4400,4400,0
|
|
20241007,165100,689294785,4400,4400,4400,4400,0
|
|
20241007,165000,689294785,4400,4400,4400,4400,0
|
|
20241007,164900,689294785,4400,4400,4400,4400,0
|
|
20241007,164800,689294785,4400,4400,4400,4400,0
|
|
20241007,164700,689294785,4400,4400,4400,4400,0
|
|
20241007,164600,689294785,4400,4400,4400,4400,0
|
|
20241007,164500,689294785,4400,4400,4400,4400,0
|
|
20241007,164400,689294785,4400,4400,4400,4400,999
|
|
20241007,164300,689294785,4400,4400,4400,4400,0
|
|
20241007,164200,689294785,4400,4400,4400,4400,0
|
|
20241007,164100,689294785,4400,4400,4400,4400,0
|
|
20241007,164000,689294785,4400,4400,4400,4400,0
|
|
20241007,163900,689294785,4400,4400,4400,4400,0
|
|
20241007,163800,689294785,4400,4400,4400,4400,0
|
|
20241007,163700,689294785,4400,4400,4400,4400,0
|
|
20241007,163600,689294785,4400,4400,4400,4400,0
|
|
20241007,163500,689294785,4400,4400,4400,4400,0
|
|
20241007,163400,689294785,4400,4400,4400,4400,0
|
|
20241007,163300,689294785,4400,4400,4400,4400,0
|
|
20241007,163200,689294785,4400,4400,4400,4400,0
|
|
20241007,163100,689294785,4400,4400,4400,4400,0
|
|
20241007,163000,689294785,4400,4400,4400,4400,0
|
|
20241007,162900,689294785,4400,4400,4400,4400,0
|
|
20241007,162800,689294785,4400,4400,4400,4400,0
|
|
20241007,162700,689294785,4400,4400,4400,4400,0
|
|
20241007,162600,689294785,4400,4400,4400,4400,0
|
|
20241007,162500,689294785,4400,4400,4400,4400,0
|
|
20241007,162400,689294785,4400,4400,4400,4400,0
|
|
20241007,162300,689294785,4400,4400,4400,4400,0
|
|
20241007,162200,689294785,4400,4400,4400,4400,0
|
|
20241007,162100,689294785,4400,4400,4400,4400,0
|
|
20241007,162000,689294785,4400,4400,4400,4400,0
|
|
20241007,161900,689294785,4400,4400,4400,4400,0
|
|
20241007,161800,689294785,4400,4400,4400,4400,0
|
|
20241007,161700,689294785,4400,4400,4400,4400,0
|
|
20241007,161600,689294785,4400,4400,4400,4400,0
|
|
20241007,161500,689294785,4400,4400,4400,4400,0
|
|
20241007,161400,689294785,4400,4400,4400,4400,999
|
|
20241007,161300,689294785,4400,4400,4400,4400,0
|
|
20241007,161200,689294785,4400,4400,4400,4400,0
|
|
20241007,161100,689294785,4400,4400,4400,4400,0
|
|
20241007,161000,689294785,4400,4400,4400,4400,0
|
|
20241007,160900,689294785,4400,4400,4400,4400,0
|
|
20241007,160800,689294785,4400,4400,4400,4400,0
|
|
20241007,160700,689294785,4400,4400,4400,4400,0
|
|
20241007,160600,689294785,4400,4400,4400,4400,0
|
|
20241007,160500,689294785,4400,4400,4400,4400,0
|
|
20241007,160400,689294785,4400,4400,4400,4400,0
|
|
20241007,160300,689294785,4400,4400,4400,4400,0
|
|
20241007,160200,689294785,4400,4400,4400,4400,0
|
|
20241007,160100,689294785,4400,4400,4400,4400,0
|
|
20241007,160000,689294785,4400,4400,4400,4400,0
|
|
20241007,155900,689294785,4400,4400,4400,4400,0
|
|
20241007,155800,689294785,4400,4400,4400,4400,0
|
|
20241007,155700,689294785,4400,4400,4400,4400,0
|
|
20241007,155600,689294785,4400,4400,4400,4400,0
|
|
20241007,155500,689294785,4400,4400,4400,4400,0
|
|
20241007,155400,689294785,4400,4400,4400,4400,0
|
|
20241007,155300,689294785,4400,4400,4400,4400,0
|
|
20241007,155200,689294785,4400,4400,4400,4400,0
|
|
20241007,155100,689294785,4400,4400,4400,4400,0
|
|
20241007,155000,689294785,4400,4400,4400,4400,0
|
|
20241007,154900,689294785,4400,4400,4400,4400,0
|
|
20241007,154800,689294785,4400,4400,4400,4400,0
|
|
20241007,154700,689294785,4400,4400,4400,4400,0
|
|
20241007,154600,689294785,4400,4400,4400,4400,0
|
|
20241007,154500,689294785,4400,4400,4400,4400,0
|
|
20241007,154400,689294785,4400,4400,4400,4400,999
|
|
20241007,154300,689294785,4400,4400,4400,4400,0
|
|
20241007,154200,689294785,4400,4400,4400,4400,0
|
|
20241007,154100,689294785,4400,4400,4400,4400,0
|
|
20241007,154000,689294785,4400,4400,4400,4400,0
|
|
20241007,153900,689294785,4400,4400,4400,4400,0
|
|
20241007,153800,689294785,4400,4400,4400,4400,0
|
|
20241007,153700,689294785,4400,4400,4400,4400,0
|
|
20241007,153600,689294785,4400,4400,4400,4400,0
|
|
20241007,153500,689294785,4400,4400,4400,4400,0
|
|
20241007,153400,689294785,4400,4400,4400,4400,0
|
|
20241007,153300,689294785,4400,4400,4400,4400,0
|
|
20241007,153200,689294785,4400,4400,4400,4400,0
|
|
20241007,153100,689294785,4400,4400,4400,4400,0
|
|
20241007,153000,689294785,4400,4400,4400,4400,999
|
|
20241007,152900,684899185,4395,4395,4395,4395,0
|
|
20241007,152800,684899185,4395,4395,4395,4395,0
|
|
20241007,152700,684899185,4395,4395,4395,4395,0
|
|
20241007,152600,684899185,4395,4395,4395,4395,0
|
|
20241007,152500,684899185,4395,4395,4395,4395,0
|
|
20241007,152400,684899185,4395,4395,4395,4395,0
|
|
20241007,152300,684899185,4395,4395,4395,4395,0
|
|
20241007,152200,684899185,4395,4395,4395,4395,0
|
|
20241007,152100,684899185,4395,4395,4395,4395,0
|
|
20241007,152000,684899185,4395,4395,4395,4395,0
|
|
20241007,151900,684899185,4395,4405,4405,4395,559
|
|
20241007,151800,682437380,4405,4395,4405,4395,1153
|
|
20241007,151700,677361320,4400,4395,4400,4395,2414
|
|
20241007,151600,666745415,4395,4395,4395,4395,1196
|
|
20241007,151500,661488995,4395,4395,4395,4395,50
|
|
20241007,151400,661269245,4400,4400,4400,4400,1246
|
|
20241007,151300,655786845,4395,4395,4395,4395,1350
|
|
20241007,151200,649853595,4395,4390,4395,4390,2486
|
|
20241007,151100,638933055,4390,4380,4390,4380,372
|
|
20241007,151000,637300305,4380,4390,4390,4380,496
|
|
20241007,150900,635127555,4390,4390,4390,4390,1
|
|
20241007,150800,635123165,4395,4395,4395,4395,0
|
|
20241007,150700,635123165,4395,4395,4395,4395,0
|
|
20241007,150600,635123165,4395,4395,4395,4395,200
|
|
20241007,150500,634244165,4395,4395,4395,4395,0
|
|
20241007,150400,634244165,4395,4385,4400,4380,1736
|
|
20241007,150300,626639215,4400,4400,4400,4400,1
|
|
20241007,150200,626634815,4385,4400,4400,4385,1519
|
|
20241007,150100,619973970,4390,4390,4390,4390,509
|
|
20241007,150000,617739460,4390,4390,4390,4390,2
|
|
20241007,145900,617730680,4400,4390,4400,4390,2
|
|
20241007,145800,617721890,4400,4385,4400,4385,31
|
|
20241007,145700,617585505,4400,4390,4400,4385,1700
|
|
20241007,145600,610124520,4395,4395,4395,4395,1795
|
|
20241007,145500,602235495,4395,4405,4405,4390,1346
|
|
20241007,145400,596320815,4395,4405,4410,4395,512
|
|
20241007,145300,594070445,4395,4405,4410,4395,1604
|
|
20241007,145200,587011980,4405,4405,4405,4405,0
|
|
20241007,145100,587011980,4405,4405,4405,4405,42
|
|
20241007,145000,586826970,4410,4410,4410,4410,0
|
|
20241007,144900,586826970,4410,4405,4410,4405,1800
|
|
20241007,144800,578895970,4415,4415,4415,4415,350
|
|
20241007,144700,577350720,4410,4410,4410,4410,1327
|
|
20241007,144600,571498650,4415,4415,4415,4415,77
|
|
20241007,144500,571158695,4415,4415,4415,4415,120
|
|
20241007,144400,570628895,4415,4415,4415,4415,52
|
|
20241007,144300,570399315,4420,4420,4420,4420,0
|
|
20241007,144200,570399315,4420,4420,4420,4420,0
|
|
20241007,144100,570399315,4420,4420,4420,4420,0
|
|
20241007,144000,570399315,4420,4420,4420,4420,0
|
|
20241007,143900,570399315,4420,4415,4420,4415,933
|
|
20241007,143800,566279870,4415,4415,4415,4415,1
|
|
20241007,143700,566275455,4415,4415,4415,4415,0
|
|
20241007,143600,566275455,4415,4425,4425,4415,225
|
|
20241007,143500,565282070,4420,4420,4420,4420,22
|
|
20241007,143400,565184830,4420,4420,4420,4420,307
|
|
20241007,143300,563827890,4425,4425,4425,4425,15
|
|
20241007,143200,563761515,4425,4425,4425,4425,1
|
|
20241007,143100,563757090,4420,4420,4420,4420,0
|
|
20241007,143000,563757090,4420,4420,4420,4420,0
|
|
20241007,142900,563757090,4420,4420,4420,4420,0
|
|
20241007,142800,563757090,4420,4425,4425,4420,52
|
|
20241007,142700,563527240,4425,4425,4425,4425,0
|
|
20241007,142600,563527240,4425,4425,4425,4425,239
|
|
20241007,142500,562469665,4420,4415,4420,4415,20
|
|
20241007,142400,562381270,4415,4415,4415,4415,0
|
|
20241007,142300,562381270,4415,4420,4420,4415,19
|
|
20241007,142200,562297355,4420,4420,4420,4420,0
|
|
20241007,142100,562297355,4420,4420,4420,4420,2
|
|
20241007,142000,562288515,4415,4415,4415,4415,1
|
|
20241007,141900,562284100,4415,4415,4415,4415,0
|
|
20241007,141800,562284100,4415,4415,4415,4415,46
|
|
20241007,141700,562081010,4415,4415,4415,4415,0
|
|
20241007,141600,562081010,4415,4425,4425,4415,1002
|
|
20241007,141500,557657170,4415,4420,4420,4415,200
|
|
20241007,141400,556774115,4420,4420,4420,4420,0
|
|
20241007,141300,556774115,4420,4420,4420,4420,1
|
|
20241007,141200,556769695,4425,4425,4425,4425,1
|
|
20241007,141100,556765270,4425,4425,4425,4425,226
|
|
20241007,141000,555765220,4420,4420,4420,4420,5
|
|
20241007,140900,555743120,4425,4425,4425,4425,0
|
|
20241007,140800,555743120,4425,4425,4425,4425,61
|
|
20241007,140700,555473195,4425,4425,4425,4425,1
|
|
20241007,140600,555468770,4425,4425,4425,4425,1
|
|
20241007,140500,555464345,4415,4415,4415,4415,3
|
|
20241007,140400,555451100,4420,4415,4420,4415,2
|
|
20241007,140300,555442265,4415,4415,4415,4415,100
|
|
20241007,140200,555000765,4415,4415,4420,4415,401
|
|
20241007,140100,553230345,4415,4420,4425,4415,1500
|
|
20241007,140000,546605765,4430,4430,4430,4430,100
|
|
20241007,135900,546162765,4420,4420,4420,4420,64
|
|
20241007,135800,545879885,4420,4420,4420,4420,0
|
|
20241007,135700,545879885,4420,4425,4425,4420,3209
|
|
20241007,135600,531687370,4425,4425,4425,4425,27
|
|
20241007,135500,531567895,4430,4430,4430,4430,600
|
|
20241007,135400,528909895,4430,4430,4430,4430,1000
|
|
20241007,135300,524479895,4425,4425,4425,4425,0
|
|
20241007,135200,524479895,4425,4425,4425,4425,226
|
|
20241007,135100,523479845,4425,4425,4425,4425,3
|
|
20241007,135000,523466570,4425,4425,4425,4425,0
|
|
20241007,134900,523466570,4425,4425,4425,4425,524
|
|
20241007,134800,521147870,4425,4425,4425,4425,0
|
|
20241007,134700,521147870,4425,4425,4425,4425,536
|
|
20241007,134600,518776070,4430,4430,4430,4430,8
|
|
20241007,134500,518740630,4420,4420,4420,4420,1326
|
|
20241007,134400,512879710,4420,4420,4420,4420,0
|
|
20241007,134300,512879710,4420,4415,4420,4415,10
|
|
20241007,134200,512835535,4410,4410,4410,4410,0
|
|
20241007,134100,512835535,4410,4410,4410,4410,500
|
|
20241007,134000,510630535,4415,4415,4415,4415,10
|
|
20241007,133900,510586385,4410,4410,4410,4410,3
|
|
20241007,133800,510573155,4410,4410,4410,4410,18
|
|
20241007,133700,510493775,4410,4410,4410,4410,1
|
|
20241007,133600,510489365,4405,4405,4405,4405,1
|
|
20241007,133500,510484960,4405,4405,4405,4405,1
|
|
20241007,133400,510480555,4410,4405,4410,4405,36
|
|
20241007,133300,510321945,4410,4410,4410,4410,1
|
|
20241007,133200,510317535,4405,4405,4405,4405,1
|
|
20241007,133100,510313130,4410,4410,4410,4410,1
|
|
20241007,133000,510308720,4405,4410,4410,4405,105
|
|
20241007,132900,509845695,4410,4410,4410,4410,20
|
|
20241007,132800,509757495,4420,4400,4420,4400,796
|
|
20241007,132700,506241435,4420,4420,4420,4420,0
|
|
20241007,132600,506241435,4420,4400,4420,4400,107
|
|
20241007,132500,505768635,4420,4420,4420,4420,20
|
|
20241007,132400,505680235,4420,4400,4425,4400,275
|
|
20241007,132300,504467680,4400,4405,4405,4400,236
|
|
20241007,132200,503428565,4410,4410,4410,4410,16
|
|
20241007,132100,503358005,4425,4410,4425,4410,102
|
|
20241007,132000,502906685,4425,4425,4425,4425,1
|
|
20241007,131900,502902260,4430,4430,4430,4430,0
|
|
20241007,131800,502902260,4430,4415,4430,4410,237
|
|
20241007,131700,501852750,4420,4415,4420,4400,2021
|
|
20241007,131600,492955685,4420,4420,4420,4420,1
|
|
20241007,131500,492951265,4420,4420,4420,4415,213
|
|
20241007,131400,492010860,4415,4415,4425,4415,139
|
|
20241007,131300,491396175,4415,4415,4415,4415,0
|
|
20241007,131200,491396175,4415,4415,4415,4415,20
|
|
20241007,131100,491307875,4420,4435,4435,4420,848
|
|
20241007,131000,487556255,4435,4425,4435,4425,302
|
|
20241007,130900,486218455,4425,4425,4425,4425,197
|
|
20241007,130800,485346730,4425,4425,4425,4425,78
|
|
20241007,130700,485001580,4425,4425,4430,4420,123
|
|
20241007,130600,484457750,4430,4430,4430,4430,422
|
|
20241007,130500,482588290,4420,4420,4420,4420,1
|
|
20241007,130400,482583870,4420,4420,4420,4420,102
|
|
20241007,130300,482133030,4420,4430,4430,4420,5
|
|
20241007,130200,482110890,4430,4430,4430,4430,0
|
|
20241007,130100,482110890,4430,4430,4430,4430,2
|
|
20241007,130000,482102030,4415,4430,4430,4415,172
|
|
20241007,125900,481341150,4420,4420,4420,4415,222
|
|
20241007,125800,480360010,4420,4420,4420,4415,942
|
|
20241007,125700,476201070,4420,4420,4420,4420,0
|
|
20241007,125600,476201070,4420,4420,4420,4420,1
|
|
20241007,125500,476196650,4430,4420,4430,4420,1449
|
|
20241007,125400,469788885,4420,4420,4420,4415,308
|
|
20241007,125300,468427680,4415,4405,4420,4405,102
|
|
20241007,125200,467977355,4415,4415,4415,4415,158
|
|
20241007,125100,467279785,4415,4415,4415,4415,0
|
|
20241007,125000,467279785,4415,4415,4415,4415,300
|
|
20241007,124900,465955285,4400,4400,4400,4400,0
|
|
20241007,124800,465955285,4400,4400,4400,4400,123
|
|
20241007,124700,465414085,4415,4415,4415,4415,0
|
|
20241007,124600,465414085,4415,4390,4415,4390,4264
|
|
20241007,124500,446621185,4395,4395,4395,4395,0
|
|
20241007,124400,446621185,4395,4395,4395,4395,0
|
|
20241007,124300,446621185,4395,4395,4395,4395,116
|
|
20241007,124200,446111365,4400,4400,4400,4400,23
|
|
20241007,124100,446010165,4400,4400,4400,4400,0
|
|
20241007,124000,446010165,4400,4400,4400,4400,0
|
|
20241007,123900,446010165,4400,4400,4400,4400,1
|
|
20241007,123800,446005765,4395,4400,4400,4395,628
|
|
20241007,123700,443245065,4400,4400,4400,4400,5
|
|
20241007,123600,443223065,4400,4400,4400,4400,135
|
|
20241007,123500,442629065,4400,4400,4400,4400,504
|
|
20241007,123400,440411465,4400,4400,4400,4400,4
|
|
20241007,123300,440393865,4400,4400,4400,4400,1
|
|
20241007,123200,440389465,4395,4395,4395,4395,0
|
|
20241007,123100,440389465,4395,4395,4395,4395,18
|
|
20241007,123000,440310355,4400,4400,4400,4400,23
|
|
20241007,122900,440209155,4395,4395,4395,4395,0
|
|
20241007,122800,440209155,4395,4395,4395,4395,0
|
|
20241007,122700,440209155,4395,4395,4395,4395,0
|
|
20241007,122600,440209155,4395,4395,4395,4395,30
|
|
20241007,122500,440077305,4395,4395,4395,4395,0
|
|
20241007,122400,440077305,4395,4395,4395,4395,0
|
|
20241007,122300,440077305,4395,4390,4395,4390,132
|
|
20241007,122200,439497815,4390,4395,4395,4390,101
|
|
20241007,122100,439054420,4390,4390,4390,4390,57
|
|
20241007,122000,438804190,4390,4390,4390,4390,61
|
|
20241007,121900,438536400,4390,4395,4395,4390,425
|
|
20241007,121800,436669810,4400,4400,4400,4400,0
|
|
20241007,121700,436669810,4400,4400,4400,4400,1
|
|
20241007,121600,436665410,4405,4405,4405,4405,0
|
|
20241007,121500,436665410,4405,4405,4405,4405,0
|
|
20241007,121400,436665410,4405,4395,4405,4395,49
|
|
20241007,121300,436450045,4400,4400,4400,4400,2
|
|
20241007,121200,436441245,4395,4395,4395,4395,1
|
|
20241007,121100,436436850,4400,4400,4400,4400,2
|
|
20241007,121000,436428050,4400,4400,4400,4400,31
|
|
20241007,120900,436291650,4405,4405,4405,4405,1
|
|
20241007,120800,436287245,4405,4405,4405,4405,0
|
|
20241007,120700,436287245,4405,4405,4405,4405,1
|
|
20241007,120600,436282840,4395,4400,4400,4395,1020
|
|
20241007,120500,431794940,4405,4400,4405,4400,75
|
|
20241007,120400,431464715,4405,4405,4405,4405,1
|
|
20241007,120300,431460310,4395,4395,4395,4395,0
|
|
20241007,120200,431460310,4395,4395,4395,4395,0
|
|
20241007,120100,431460310,4395,4395,4395,4395,30
|
|
20241007,120000,431328460,4395,4395,4395,4395,7
|
|
20241007,115900,431297695,4395,4395,4395,4395,0
|
|
20241007,115800,431297695,4395,4395,4395,4395,299
|
|
20241007,115700,429983590,4405,4400,4405,4400,51
|
|
20241007,115600,429759185,4395,4395,4395,4395,0
|
|
20241007,115500,429759185,4395,4395,4395,4395,1
|
|
20241007,115400,429754790,4400,4400,4400,4400,0
|
|
20241007,115300,429754790,4400,4400,4400,4400,8
|
|
20241007,115200,429719590,4400,4400,4400,4400,0
|
|
20241007,115100,429719590,4400,4400,4400,4400,0
|
|
20241007,115000,429719590,4400,4400,4400,4400,0
|
|
20241007,114900,429719590,4400,4400,4400,4400,2
|
|
20241007,114800,429710790,4390,4390,4390,4390,10
|
|
20241007,114700,429666890,4400,4400,4400,4400,1
|
|
20241007,114600,429662490,4410,4410,4410,4410,0
|
|
20241007,114500,429662490,4410,4410,4410,4410,0
|
|
20241007,114400,429662490,4410,4410,4410,4410,0
|
|
20241007,114300,429662490,4410,4410,4410,4410,0
|
|
20241007,114200,429662490,4410,4390,4410,4390,1010
|
|
20241007,114100,425228390,4410,4390,4410,4390,6
|
|
20241007,114000,425202030,4410,4410,4410,4410,0
|
|
20241007,113900,425202030,4410,4410,4410,4410,0
|
|
20241007,113800,425202030,4410,4410,4410,4410,0
|
|
20241007,113700,425202030,4410,4410,4410,4410,0
|
|
20241007,113600,425202030,4410,4410,4410,4410,0
|
|
20241007,113500,425202030,4410,4410,4410,4410,0
|
|
20241007,113400,425202030,4410,4410,4410,4410,1742
|
|
20241007,113300,417519810,4410,4410,4410,4410,0
|
|
20241007,113200,417519810,4410,4410,4410,4410,0
|
|
20241007,113100,417519810,4410,4385,4410,4385,2
|
|
20241007,113000,417511015,4385,4380,4410,4380,13
|
|
20241007,112900,417453740,4415,4415,4415,4415,0
|
|
20241007,112800,417453740,4415,4415,4415,4415,1
|
|
20241007,112700,417449325,4380,4415,4415,4380,4571
|
|
20241007,112600,397408725,4415,4415,4415,4415,0
|
|
20241007,112500,397408725,4415,4405,4415,4405,228
|
|
20241007,112400,396402155,4405,4400,4410,4400,71
|
|
20241007,112300,396089200,4405,4405,4405,4405,0
|
|
20241007,112200,396089200,4405,4405,4405,4405,1
|
|
20241007,112100,396084795,4385,4400,4400,4385,40
|
|
20241007,112000,395909105,4410,4410,4410,4410,0
|
|
20241007,111900,395909105,4410,4410,4410,4410,11
|
|
20241007,111800,395860595,4410,4410,4410,4410,0
|
|
20241007,111700,395860595,4410,4395,4410,4385,1001
|
|
20241007,111600,391468235,4410,4410,4410,4410,0
|
|
20241007,111500,391468235,4410,4410,4410,4410,0
|
|
20241007,111400,391468235,4410,4415,4415,4410,170
|
|
20241007,111300,390717985,4415,4415,4415,4415,61
|
|
20241007,111200,390448670,4415,4410,4415,4390,905
|
|
20241007,111100,386475610,4395,4395,4395,4395,508
|
|
20241007,111000,384242950,4410,4410,4410,4410,300
|
|
20241007,110900,382919950,4410,4405,4410,4405,201
|
|
20241007,110800,382034540,4400,4400,4405,4400,561
|
|
20241007,110700,379563835,4410,4410,4410,4410,0
|
|
20241007,110600,379563835,4410,4410,4410,4410,37
|
|
20241007,110500,379400665,4410,4410,4410,4410,645
|
|
20241007,110400,376556215,4410,4405,4410,4405,1451
|
|
20241007,110300,370164055,4405,4385,4405,4385,933
|
|
20241007,110200,366059275,4385,4385,4390,4385,172
|
|
20241007,110100,365305000,4385,4385,4385,4385,2
|
|
20241007,110000,365296230,4385,4385,4385,4385,100
|
|
20241007,105900,364857730,4385,4385,4385,4385,0
|
|
20241007,105800,364857730,4385,4385,4385,4385,0
|
|
20241007,105700,364857730,4385,4385,4385,4385,48
|
|
20241007,105600,364647250,4380,4380,4380,4380,0
|
|
20241007,105500,364647250,4380,4380,4380,4380,236
|
|
20241007,105400,363613570,4380,4380,4380,4380,119
|
|
20241007,105300,363092350,4380,4380,4380,4380,0
|
|
20241007,105200,363092350,4380,4380,4380,4380,13
|
|
20241007,105100,363035410,4385,4380,4385,4380,162
|
|
20241007,105000,362325545,4380,4380,4380,4380,2
|
|
20241007,104900,362316785,4380,4380,4380,4380,100
|
|
20241007,104800,361878785,4380,4385,4385,4380,4
|
|
20241007,104700,361861255,4385,4385,4385,4380,9
|
|
20241007,104600,361821795,4380,4375,4380,4375,282
|
|
20241007,104500,360587740,4380,4380,4380,4375,280
|
|
20241007,104400,359362480,4380,4380,4380,4380,0
|
|
20241007,104300,359362480,4380,4385,4385,4380,102
|
|
20241007,104200,358915710,4405,4385,4405,4385,200
|
|
20241007,104100,358035830,4380,4380,4380,4380,1
|
|
20241007,104000,358031450,4375,4380,4380,4370,1051
|
|
20241007,103900,353436185,4380,4395,4395,4380,130
|
|
20241007,103800,352865285,4385,4385,4385,4385,1
|
|
20241007,103700,352860900,4405,4380,4405,4380,201
|
|
20241007,103600,351976800,4375,4385,4385,4375,200
|
|
20241007,103500,351100455,4390,4390,4390,4390,62
|
|
20241007,103400,350828275,4385,4385,4385,4385,10
|
|
20241007,103300,350784425,4380,4380,4380,4380,2
|
|
20241007,103200,350775665,4380,4375,4380,4375,798
|
|
20241007,103100,347283860,4370,4365,4375,4365,461
|
|
20241007,103000,345268700,4375,4370,4375,4370,83
|
|
20241007,102900,344905685,4370,4370,4370,4370,785
|
|
20241007,102800,341475235,4370,4375,4375,4370,542
|
|
20241007,102700,339106690,4375,4375,4375,4375,222
|
|
20241007,102600,338135440,4375,4375,4375,4375,424
|
|
20241007,102500,336280440,4370,4370,4370,4370,504
|
|
20241007,102400,334077960,4385,4380,4390,4380,4
|
|
20241007,102300,334060420,4375,4370,4375,4370,130
|
|
20241007,102200,333492315,4370,4370,4370,4370,29
|
|
20241007,102100,333365585,4370,4370,4370,4370,111
|
|
20241007,102000,332880515,4370,4370,4370,4370,0
|
|
20241007,101900,332880515,4370,4370,4370,4370,34
|
|
20241007,101800,332731935,4370,4370,4370,4370,0
|
|
20241007,101700,332731935,4370,4370,4370,4370,561
|
|
20241007,101600,330280365,4365,4370,4370,4365,28
|
|
20241007,101500,330158105,4370,4370,4370,4370,128
|
|
20241007,101400,329598745,4370,4380,4380,4365,845
|
|
20241007,101300,325906245,4375,4400,4405,4370,982
|
|
20241007,101200,321603595,4385,4370,4405,4370,236
|
|
20241007,101100,320566660,4410,4380,4410,4380,1756
|
|
20241007,101000,312845920,4380,4345,4380,4345,1692
|
|
20241007,100900,305463975,4345,4345,4345,4345,200
|
|
20241007,100800,304594975,4345,4350,4350,4345,40
|
|
20241007,100700,304421065,4360,4350,4360,4350,853
|
|
20241007,100600,300704125,4350,4355,4355,4350,15
|
|
20241007,100500,300638870,4350,4350,4350,4350,145
|
|
20241007,100400,300008120,4350,4350,4350,4350,1
|
|
20241007,100300,300003770,4360,4360,4360,4360,3
|
|
20241007,100200,299990690,4350,4350,4350,4350,0
|
|
20241007,100100,299990690,4350,4350,4350,4350,30
|
|
20241007,100000,299860190,4360,4345,4360,4345,139
|
|
20241007,095900,299255755,4340,4340,4340,4340,60
|
|
20241007,095800,298995355,4345,4335,4345,4335,52
|
|
20241007,095700,298769905,4335,4345,4345,4335,11
|
|
20241007,095600,298722210,4340,4340,4340,4340,0
|
|
20241007,095500,298722210,4340,4340,4340,4340,253
|
|
20241007,095400,297624190,4335,4335,4335,4335,0
|
|
20241007,095300,297624190,4335,4335,4335,4335,24
|
|
20241007,095200,297520150,4340,4340,4340,4325,2315
|
|
20241007,095100,287503090,4340,4340,4340,4340,0
|
|
20241007,095000,287503090,4340,4340,4340,4340,1
|
|
20241007,094900,287498750,4345,4345,4345,4345,0
|
|
20241007,094800,287498750,4345,4345,4345,4345,5
|
|
20241007,094700,287477025,4325,4330,4330,4325,1947
|
|
20241007,094600,279046540,4330,4335,4340,4330,3251
|
|
20241007,094500,264959830,4335,4345,4345,4335,1723
|
|
20241007,094400,257480595,4345,4345,4345,4345,678
|
|
20241007,094300,254534685,4345,4345,4345,4345,2060
|
|
20241007,094200,245583985,4350,4350,4350,4350,500
|
|
20241007,094100,243408985,4350,4345,4350,4345,251
|
|
20241007,094000,242317285,4350,4360,4360,4350,945
|
|
20241007,093900,238206060,4355,4355,4355,4355,0
|
|
20241007,093800,238206060,4355,4355,4360,4355,786
|
|
20241007,093700,234782780,4370,4370,4370,4370,1314
|
|
20241007,093600,229040600,4370,4345,4370,4345,13
|
|
20241007,093500,228984065,4370,4355,4370,4345,2260
|
|
20241007,093400,219150590,4370,4370,4370,4370,11
|
|
20241007,093300,219102520,4350,4355,4370,4350,1351
|
|
20241007,093200,213217130,4355,4360,4360,4355,503
|
|
20241007,093100,211024065,4375,4375,4375,4375,1
|
|
20241007,093000,211019690,4355,4360,4360,4355,120
|
|
20241007,092900,210497000,4375,4375,4375,4375,0
|
|
20241007,092800,210497000,4375,4365,4375,4365,22
|
|
20241007,092700,210400800,4355,4355,4355,4355,11
|
|
20241007,092600,210352895,4355,4350,4355,4350,206
|
|
20241007,092500,209456195,4380,4380,4380,4380,0
|
|
20241007,092400,209456195,4380,4355,4380,4320,4895
|
|
20241007,092300,188202030,4350,4355,4355,4350,539
|
|
20241007,092200,185854695,4355,4350,4360,4340,4283
|
|
20241007,092100,167238665,4350,4360,4360,4350,1109
|
|
20241007,092000,162410250,4360,4370,4380,4360,1032
|
|
20241007,091900,157904205,4370,4380,4380,4370,1130
|
|
20241007,091800,152960930,4385,4385,4385,4385,0
|
|
20241007,091700,152960930,4385,4380,4385,4380,2100
|
|
20241007,091600,143762910,4385,4385,4385,4385,1264
|
|
20241007,091500,138220270,4385,4385,4385,4385,1925
|
|
20241007,091400,129779145,4385,4385,4400,4385,115
|
|
20241007,091300,129274720,4385,4390,4390,4385,102
|
|
20241007,091200,128827440,4390,4400,4400,4390,9
|
|
20241007,091100,128787920,4385,4385,4385,4380,854
|
|
20241007,091000,125043380,4385,4385,4385,4380,358
|
|
20241007,090900,123474045,4380,4380,4390,4380,177
|
|
20241007,090800,122697265,4380,4390,4390,4380,79
|
|
20241007,090700,122351135,4390,4375,4400,4375,3452
|
|
20241007,090600,107247995,4380,4380,4380,4370,1020
|
|
20241007,090500,102787730,4380,4395,4400,4375,7705
|
|
20241007,090400,68970735,4395,4395,4395,4395,123
|
|
20241007,090300,68430150,4390,4400,4400,4390,408
|
|
20241007,090200,66638740,4400,4410,4410,4385,3365
|
|
20241007,090100,51858375,4410,4410,4410,4410,672
|
|
20241007,090000,48894855,4410,4415,4415,4390,11100
|