587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,184400,1100293060,4345,4345,4345,4345,10006
|
|
20241008,184300,1100293060,4345,4345,4345,4345,0
|
|
20241008,184200,1100293060,4345,4345,4345,4345,0
|
|
20241008,184100,1100293060,4345,4345,4345,4345,0
|
|
20241008,184000,1100293060,4345,4345,4345,4345,0
|
|
20241008,183900,1100293060,4345,4345,4345,4345,0
|
|
20241008,183800,1100293060,4345,4345,4345,4345,0
|
|
20241008,183700,1100293060,4345,4345,4345,4345,0
|
|
20241008,183600,1100293060,4345,4345,4345,4345,0
|
|
20241008,183500,1100293060,4345,4345,4345,4345,0
|
|
20241008,183400,1100293060,4345,4345,4345,4345,0
|
|
20241008,183300,1100293060,4345,4345,4345,4345,0
|
|
20241008,183200,1100293060,4345,4345,4345,4345,0
|
|
20241008,183100,1100293060,4345,4345,4345,4345,0
|
|
20241008,183000,1100293060,4345,4345,4345,4345,0
|
|
20241008,182900,1100293060,4345,4345,4345,4345,0
|
|
20241008,182800,1100293060,4345,4345,4345,4345,0
|
|
20241008,182700,1100293060,4345,4345,4345,4345,0
|
|
20241008,182600,1100293060,4345,4345,4345,4345,0
|
|
20241008,182500,1100293060,4345,4345,4345,4345,0
|
|
20241008,182400,1100293060,4345,4345,4345,4345,0
|
|
20241008,182300,1100293060,4345,4345,4345,4345,0
|
|
20241008,182200,1100293060,4345,4345,4345,4345,0
|
|
20241008,182100,1100293060,4345,4345,4345,4345,0
|
|
20241008,182000,1100293060,4345,4345,4345,4345,0
|
|
20241008,181900,1100293060,4345,4345,4345,4345,0
|
|
20241008,181800,1100293060,4345,4345,4345,4345,0
|
|
20241008,181700,1100293060,4345,4345,4345,4345,0
|
|
20241008,181600,1100293060,4345,4345,4345,4345,0
|
|
20241008,181500,1100293060,4345,4345,4345,4345,0
|
|
20241008,181400,1100293060,4345,4345,4345,4345,10006
|
|
20241008,181300,1100293060,4345,4345,4345,4345,0
|
|
20241008,181200,1100293060,4345,4345,4345,4345,0
|
|
20241008,181100,1100293060,4345,4345,4345,4345,0
|
|
20241008,181000,1100293060,4345,4345,4345,4345,0
|
|
20241008,180900,1100293060,4345,4345,4345,4345,0
|
|
20241008,180800,1100293060,4345,4345,4345,4345,0
|
|
20241008,180700,1100293060,4345,4345,4345,4345,0
|
|
20241008,180600,1100293060,4345,4345,4345,4345,0
|
|
20241008,180500,1100293060,4345,4345,4345,4345,0
|
|
20241008,180400,1100293060,4345,4345,4345,4345,0
|
|
20241008,180300,1100293060,4345,4345,4345,4345,0
|
|
20241008,180200,1100293060,4345,4345,4345,4345,0
|
|
20241008,180100,1100293060,4345,4345,4345,4345,0
|
|
20241008,180000,1100293060,4345,4345,4345,4345,0
|
|
20241008,175900,1100293060,4345,4345,4345,4345,0
|
|
20241008,175800,1100293060,4345,4345,4345,4345,0
|
|
20241008,175700,1100293060,4345,4345,4345,4345,0
|
|
20241008,175600,1100293060,4345,4345,4345,4345,0
|
|
20241008,175500,1100293060,4345,4345,4345,4345,0
|
|
20241008,175400,1100293060,4345,4345,4345,4345,0
|
|
20241008,175300,1100293060,4345,4345,4345,4345,0
|
|
20241008,175200,1100293060,4345,4345,4345,4345,0
|
|
20241008,175100,1100293060,4345,4345,4345,4345,0
|
|
20241008,175000,1100293060,4345,4345,4345,4345,0
|
|
20241008,174900,1100293060,4345,4345,4345,4345,0
|
|
20241008,174800,1100293060,4345,4345,4345,4345,0
|
|
20241008,174700,1100293060,4345,4345,4345,4345,0
|
|
20241008,174600,1100293060,4345,4345,4345,4345,0
|
|
20241008,174500,1100293060,4345,4345,4345,4345,0
|
|
20241008,174400,1100293060,4345,4345,4345,4345,10006
|
|
20241008,174300,1100293060,4345,4345,4345,4345,0
|
|
20241008,174200,1100293060,4345,4345,4345,4345,0
|
|
20241008,174100,1100293060,4345,4345,4345,4345,0
|
|
20241008,174000,1100293060,4345,4345,4345,4345,0
|
|
20241008,173900,1100293060,4345,4345,4345,4345,0
|
|
20241008,173800,1100293060,4345,4345,4345,4345,0
|
|
20241008,173700,1100293060,4345,4345,4345,4345,0
|
|
20241008,173600,1100293060,4345,4345,4345,4345,0
|
|
20241008,173500,1100293060,4345,4345,4345,4345,0
|
|
20241008,173400,1100293060,4345,4345,4345,4345,0
|
|
20241008,173300,1100293060,4345,4345,4345,4345,0
|
|
20241008,173200,1100293060,4345,4345,4345,4345,0
|
|
20241008,173100,1100293060,4345,4345,4345,4345,0
|
|
20241008,173000,1100293060,4345,4345,4345,4345,0
|
|
20241008,172900,1100293060,4345,4345,4345,4345,0
|
|
20241008,172800,1100293060,4345,4345,4345,4345,0
|
|
20241008,172700,1100293060,4345,4345,4345,4345,0
|
|
20241008,172600,1100293060,4345,4345,4345,4345,0
|
|
20241008,172500,1100293060,4345,4345,4345,4345,0
|
|
20241008,172400,1100293060,4345,4345,4345,4345,0
|
|
20241008,172300,1100293060,4345,4345,4345,4345,0
|
|
20241008,172200,1100293060,4345,4345,4345,4345,0
|
|
20241008,172100,1100293060,4345,4345,4345,4345,0
|
|
20241008,172000,1100293060,4345,4345,4345,4345,0
|
|
20241008,171900,1100293060,4345,4345,4345,4345,0
|
|
20241008,171800,1100293060,4345,4345,4345,4345,0
|
|
20241008,171700,1100293060,4345,4345,4345,4345,0
|
|
20241008,171600,1100293060,4345,4345,4345,4345,0
|
|
20241008,171500,1100293060,4345,4345,4345,4345,0
|
|
20241008,171400,1100293060,4345,4345,4345,4345,10006
|
|
20241008,171300,1100293060,4345,4345,4345,4345,0
|
|
20241008,171200,1100293060,4345,4345,4345,4345,0
|
|
20241008,171100,1100293060,4345,4345,4345,4345,0
|
|
20241008,171000,1100293060,4345,4345,4345,4345,0
|
|
20241008,170900,1100293060,4345,4345,4345,4345,0
|
|
20241008,170800,1100293060,4345,4345,4345,4345,0
|
|
20241008,170700,1100293060,4345,4345,4345,4345,0
|
|
20241008,170600,1100293060,4345,4345,4345,4345,0
|
|
20241008,170500,1100293060,4345,4345,4345,4345,0
|
|
20241008,170400,1100293060,4345,4345,4345,4345,0
|
|
20241008,170300,1100293060,4345,4345,4345,4345,0
|
|
20241008,170200,1100293060,4345,4345,4345,4345,0
|
|
20241008,170100,1100293060,4345,4345,4345,4345,0
|
|
20241008,170000,1100293060,4345,4345,4345,4345,0
|
|
20241008,165900,1100293060,4345,4345,4345,4345,0
|
|
20241008,165800,1100293060,4345,4345,4345,4345,0
|
|
20241008,165700,1100293060,4345,4345,4345,4345,0
|
|
20241008,165600,1100293060,4345,4345,4345,4345,0
|
|
20241008,165500,1100293060,4345,4345,4345,4345,0
|
|
20241008,165400,1100293060,4345,4345,4345,4345,0
|
|
20241008,165300,1100293060,4345,4345,4345,4345,0
|
|
20241008,165200,1100293060,4345,4345,4345,4345,0
|
|
20241008,165100,1100293060,4345,4345,4345,4345,0
|
|
20241008,165000,1100293060,4345,4345,4345,4345,0
|
|
20241008,164900,1100293060,4345,4345,4345,4345,0
|
|
20241008,164800,1100293060,4345,4345,4345,4345,0
|
|
20241008,164700,1100293060,4345,4345,4345,4345,0
|
|
20241008,164600,1100293060,4345,4345,4345,4345,0
|
|
20241008,164500,1100293060,4345,4345,4345,4345,0
|
|
20241008,164400,1100293060,4345,4345,4345,4345,10006
|
|
20241008,164300,1100293060,4345,4345,4345,4345,0
|
|
20241008,164200,1100293060,4345,4345,4345,4345,0
|
|
20241008,164100,1100293060,4345,4345,4345,4345,0
|
|
20241008,164000,1100293060,4345,4345,4345,4345,0
|
|
20241008,163900,1100293060,4345,4345,4345,4345,0
|
|
20241008,163800,1100293060,4345,4345,4345,4345,0
|
|
20241008,163700,1100293060,4345,4345,4345,4345,0
|
|
20241008,163600,1100293060,4345,4345,4345,4345,0
|
|
20241008,163500,1100293060,4345,4345,4345,4345,0
|
|
20241008,163400,1100293060,4345,4345,4345,4345,0
|
|
20241008,163300,1100293060,4345,4345,4345,4345,0
|
|
20241008,163200,1100293060,4345,4345,4345,4345,0
|
|
20241008,163100,1100293060,4345,4345,4345,4345,0
|
|
20241008,163000,1100293060,4345,4345,4345,4345,0
|
|
20241008,162900,1100293060,4345,4345,4345,4345,0
|
|
20241008,162800,1100293060,4345,4345,4345,4345,0
|
|
20241008,162700,1100293060,4345,4345,4345,4345,0
|
|
20241008,162600,1100293060,4345,4345,4345,4345,0
|
|
20241008,162500,1100293060,4345,4345,4345,4345,0
|
|
20241008,162400,1100293060,4345,4345,4345,4345,0
|
|
20241008,162300,1100293060,4345,4345,4345,4345,0
|
|
20241008,162200,1100293060,4345,4345,4345,4345,0
|
|
20241008,162100,1100293060,4345,4345,4345,4345,0
|
|
20241008,162000,1100293060,4345,4345,4345,4345,0
|
|
20241008,161900,1100293060,4345,4345,4345,4345,0
|
|
20241008,161800,1100293060,4345,4345,4345,4345,0
|
|
20241008,161700,1100293060,4345,4345,4345,4345,0
|
|
20241008,161600,1100293060,4345,4345,4345,4345,0
|
|
20241008,161500,1100293060,4345,4345,4345,4345,0
|
|
20241008,161400,1100293060,4345,4345,4345,4345,10006
|
|
20241008,161300,1100293060,4345,4345,4345,4345,0
|
|
20241008,161200,1100293060,4345,4345,4345,4345,0
|
|
20241008,161100,1100293060,4345,4345,4345,4345,0
|
|
20241008,161000,1100293060,4345,4345,4345,4345,0
|
|
20241008,160900,1100293060,4345,4345,4345,4345,0
|
|
20241008,160800,1100293060,4345,4345,4345,4345,0
|
|
20241008,160700,1100293060,4345,4345,4345,4345,0
|
|
20241008,160600,1100293060,4345,4345,4345,4345,0
|
|
20241008,160500,1100293060,4345,4345,4345,4345,0
|
|
20241008,160400,1100293060,4345,4345,4345,4345,0
|
|
20241008,160300,1100293060,4345,4345,4345,4345,0
|
|
20241008,160200,1100293060,4345,4345,4345,4345,0
|
|
20241008,160100,1100293060,4345,4345,4345,4345,0
|
|
20241008,160000,1100293060,4345,4345,4345,4345,0
|
|
20241008,155900,1100293060,4345,4345,4345,4345,0
|
|
20241008,155800,1100293060,4345,4345,4345,4345,0
|
|
20241008,155700,1100293060,4345,4345,4345,4345,0
|
|
20241008,155600,1100293060,4345,4345,4345,4345,0
|
|
20241008,155500,1100293060,4345,4345,4345,4345,0
|
|
20241008,155400,1100293060,4345,4345,4345,4345,0
|
|
20241008,155300,1100293060,4345,4345,4345,4345,0
|
|
20241008,155200,1100293060,4345,4345,4345,4345,0
|
|
20241008,155100,1100293060,4345,4345,4345,4345,0
|
|
20241008,155000,1100293060,4345,4345,4345,4345,0
|
|
20241008,154900,1100293060,4345,4345,4345,4345,0
|
|
20241008,154800,1100293060,4345,4345,4345,4345,0
|
|
20241008,154700,1100293060,4345,4345,4345,4345,0
|
|
20241008,154600,1100293060,4345,4345,4345,4345,0
|
|
20241008,154500,1100293060,4345,4345,4345,4345,0
|
|
20241008,154400,1100293060,4345,4345,4345,4345,10006
|
|
20241008,154300,1100293060,4345,4345,4345,4345,0
|
|
20241008,154200,1100293060,4345,4345,4345,4345,0
|
|
20241008,154100,1100293060,4345,4345,4345,4345,0
|
|
20241008,154000,1100293060,4345,4345,4345,4345,0
|
|
20241008,153900,1100293060,4345,4345,4345,4345,0
|
|
20241008,153800,1100293060,4345,4345,4345,4345,0
|
|
20241008,153700,1100293060,4345,4345,4345,4345,0
|
|
20241008,153600,1100293060,4345,4345,4345,4345,0
|
|
20241008,153500,1100293060,4345,4345,4345,4345,0
|
|
20241008,153400,1100293060,4345,4345,4345,4345,0
|
|
20241008,153300,1100293060,4345,4345,4345,4345,0
|
|
20241008,153200,1100293060,4345,4345,4345,4345,0
|
|
20241008,153100,1100293060,4345,4345,4345,4345,0
|
|
20241008,153000,1100293060,4345,4345,4345,4345,10006
|
|
20241008,152900,1056816990,4345,4345,4345,4345,0
|
|
20241008,152800,1056816990,4345,4345,4345,4345,0
|
|
20241008,152700,1056816990,4345,4345,4345,4345,0
|
|
20241008,152600,1056816990,4345,4345,4345,4345,0
|
|
20241008,152500,1056816990,4345,4345,4345,4345,0
|
|
20241008,152400,1056816990,4345,4345,4345,4345,0
|
|
20241008,152300,1056816990,4345,4345,4345,4345,0
|
|
20241008,152200,1056816990,4345,4345,4345,4345,0
|
|
20241008,152100,1056816990,4345,4345,4345,4345,0
|
|
20241008,152000,1056816990,4345,4345,4345,4345,0
|
|
20241008,151900,1056816990,4345,4340,4345,4335,886
|
|
20241008,151800,1052973395,4340,4335,4340,4335,180
|
|
20241008,151700,1052193090,4345,4345,4345,4345,0
|
|
20241008,151600,1052193090,4345,4335,4345,4335,406
|
|
20241008,151500,1050430985,4340,4330,4340,4330,1466
|
|
20241008,151400,1044083025,4330,4340,4340,4330,288
|
|
20241008,151300,1042834555,4340,4340,4345,4340,1803
|
|
20241008,151200,1035006575,4330,4340,4340,4330,302
|
|
20241008,151100,1033698755,4340,4340,4340,4340,216
|
|
20241008,151000,1032761315,4330,4345,4345,4330,326
|
|
20241008,150900,1031349025,4345,4345,4345,4345,101
|
|
20241008,150800,1030910180,4330,4330,4330,4330,25
|
|
20241008,150700,1030801930,4330,4340,4340,4325,3253
|
|
20241008,150600,1016715140,4340,4340,4340,4340,163
|
|
20241008,150500,1016007720,4340,4335,4340,4335,48
|
|
20241008,150400,1015799485,4335,4340,4340,4335,993
|
|
20241008,150300,1011493240,4340,4340,4340,4335,1237
|
|
20241008,150200,1006129150,4340,4345,4345,4340,2516
|
|
20241008,150100,995209565,4345,4345,4345,4345,13
|
|
20241008,150000,995153080,4350,4350,4350,4350,10
|
|
20241008,145900,995109580,4345,4355,4355,4345,6543
|
|
20241008,145800,966654325,4355,4355,4360,4355,96
|
|
20241008,145700,966236235,4355,4350,4355,4350,244
|
|
20241008,145600,965173820,4350,4350,4350,4350,0
|
|
20241008,145500,965173820,4350,4350,4350,4350,0
|
|
20241008,145400,965173820,4350,4350,4350,4350,0
|
|
20241008,145300,965173820,4350,4375,4375,4350,501
|
|
20241008,145200,962994420,4350,4350,4355,4350,1827
|
|
20241008,145100,955046470,4350,4355,4355,4350,1685
|
|
20241008,145000,947714605,4355,4360,4360,4355,1500
|
|
20241008,144900,941180040,4375,4360,4375,4360,101
|
|
20241008,144800,940739665,4360,4360,4360,4360,17
|
|
20241008,144700,940665545,4355,4355,4355,4355,14
|
|
20241008,144600,940604575,4355,4375,4375,4355,369
|
|
20241008,144500,938991575,4355,4355,4355,4355,0
|
|
20241008,144400,938991575,4355,4360,4360,4355,689
|
|
20241008,144300,935989875,4360,4360,4360,4355,357
|
|
20241008,144200,934435120,4360,4360,4360,4360,111
|
|
20241008,144100,933951160,4360,4360,4360,4360,400
|
|
20241008,144000,932207160,4360,4365,4365,4360,395
|
|
20241008,143900,930484935,4380,4365,4380,4365,239
|
|
20241008,143800,929439220,4365,4370,4375,4365,926
|
|
20241008,143700,925393940,4370,4370,4370,4370,426
|
|
20241008,143600,923532320,4370,4370,4370,4370,25
|
|
20241008,143500,923423070,4370,4370,4370,4370,0
|
|
20241008,143400,923423070,4370,4370,4370,4370,687
|
|
20241008,143300,920420880,4370,4360,4370,4355,8616
|
|
20241008,143200,882889645,4365,4370,4370,4365,5955
|
|
20241008,143100,856872520,4375,4375,4375,4375,34
|
|
20241008,143000,856723770,4370,4370,4370,4370,0
|
|
20241008,142900,856723770,4370,4370,4370,4370,29
|
|
20241008,142800,856597040,4370,4375,4375,4370,2087
|
|
20241008,142700,847466570,4375,4375,4375,4375,0
|
|
20241008,142600,847466570,4375,4375,4375,4375,2155
|
|
20241008,142500,838038445,4375,4375,4375,4375,0
|
|
20241008,142400,838038445,4375,4375,4375,4375,0
|
|
20241008,142300,838038445,4375,4375,4375,4375,50
|
|
20241008,142200,837819695,4380,4375,4380,4375,205
|
|
20241008,142100,836922670,4380,4380,4380,4380,107
|
|
20241008,142000,836454010,4375,4375,4375,4375,309
|
|
20241008,141900,835102135,4380,4380,4380,4380,200
|
|
20241008,141800,834226135,4375,4375,4375,4375,1
|
|
20241008,141700,834221760,4380,4375,4380,4375,212
|
|
20241008,141600,833294255,4380,4375,4380,4375,31
|
|
20241008,141500,833158480,4375,4375,4375,4375,1648
|
|
20241008,141400,825948480,4380,4380,4380,4380,510
|
|
20241008,141300,823714680,4380,4380,4385,4380,379
|
|
20241008,141200,822053660,4380,4380,4380,4380,4614
|
|
20241008,141100,801844340,4385,4385,4385,4385,1087
|
|
20241008,141000,797077845,4380,4380,4380,4380,0
|
|
20241008,140900,797077845,4380,4380,4385,4380,18
|
|
20241008,140800,796998995,4385,4385,4385,4385,0
|
|
20241008,140700,796998995,4385,4385,4385,4385,1980
|
|
20241008,140600,788316695,4385,4385,4385,4385,10
|
|
20241008,140500,788272845,4390,4390,4390,4390,0
|
|
20241008,140400,788272845,4390,4390,4390,4390,0
|
|
20241008,140300,788272845,4390,4390,4390,4390,30
|
|
20241008,140200,788141145,4385,4385,4385,4385,161
|
|
20241008,140100,787435160,4390,4390,4390,4390,0
|
|
20241008,140000,787435160,4390,4390,4390,4390,200
|
|
20241008,135900,786557160,4385,4385,4385,4385,864
|
|
20241008,135800,782768520,4390,4390,4390,4390,83
|
|
20241008,135700,782404150,4390,4390,4390,4390,208
|
|
20241008,135600,781491030,4390,4390,4390,4390,194
|
|
20241008,135500,780639370,4395,4390,4395,4390,213
|
|
20241008,135400,779704250,4395,4390,4395,4390,74
|
|
20241008,135300,779379140,4390,4390,4390,4390,2
|
|
20241008,135200,779370360,4395,4390,4395,4390,177
|
|
20241008,135100,778593300,4390,4390,4390,4390,0
|
|
20241008,135000,778593300,4390,4390,4390,4390,68
|
|
20241008,134900,778294780,4390,4390,4390,4390,1335
|
|
20241008,134800,772434130,4390,4395,4395,4390,809
|
|
20241008,134700,768879040,4395,4395,4395,4395,127
|
|
20241008,134600,768320875,4400,4400,4400,4400,200
|
|
20241008,134500,767440875,4400,4400,4400,4400,0
|
|
20241008,134400,767440875,4400,4400,4400,4400,10
|
|
20241008,134300,767396875,4400,4400,4400,4400,0
|
|
20241008,134200,767396875,4400,4395,4400,4395,744
|
|
20241008,134100,764126990,4395,4395,4395,4395,10
|
|
20241008,134000,764083040,4395,4395,4395,4395,0
|
|
20241008,133900,764083040,4395,4395,4395,4395,0
|
|
20241008,133800,764083040,4395,4395,4395,4395,188
|
|
20241008,133700,763256780,4395,4395,4395,4395,0
|
|
20241008,133600,763256780,4395,4395,4395,4395,0
|
|
20241008,133500,763256780,4395,4400,4400,4395,2
|
|
20241008,133400,763247985,4400,4400,4400,4400,469
|
|
20241008,133300,761184385,4400,4400,4400,4400,0
|
|
20241008,133200,761184385,4400,4400,4400,4400,60
|
|
20241008,133100,760920385,4400,4400,4400,4400,90
|
|
20241008,133000,760524385,4390,4400,4400,4390,61
|
|
20241008,132900,760256495,4390,4390,4390,4390,140
|
|
20241008,132800,759641895,4400,4400,4400,4400,0
|
|
20241008,132700,759641895,4400,4400,4400,4400,48
|
|
20241008,132600,759430695,4400,4395,4400,4390,159
|
|
20241008,132500,758732235,4400,4400,4400,4400,211
|
|
20241008,132400,757803835,4390,4390,4390,4390,0
|
|
20241008,132300,757803835,4390,4400,4400,4390,1463
|
|
20241008,132200,751371450,4405,4405,4405,4405,0
|
|
20241008,132100,751371450,4405,4405,4405,4405,0
|
|
20241008,132000,751371450,4405,4405,4405,4405,0
|
|
20241008,131900,751371450,4405,4405,4405,4405,447
|
|
20241008,131800,749402415,4400,4400,4400,4400,0
|
|
20241008,131700,749402415,4400,4400,4400,4400,0
|
|
20241008,131600,749402415,4400,4400,4400,4400,0
|
|
20241008,131500,749402415,4400,4400,4400,4400,0
|
|
20241008,131400,749402415,4400,4395,4400,4395,405
|
|
20241008,131300,747622070,4395,4400,4400,4395,487
|
|
20241008,131200,745481175,4400,4400,4400,4400,97
|
|
20241008,131100,745054375,4400,4400,4400,4400,0
|
|
20241008,131000,745054375,4400,4400,4400,4400,0
|
|
20241008,130900,745054375,4400,4400,4400,4400,5
|
|
20241008,130800,745032375,4400,4400,4400,4400,0
|
|
20241008,130700,745032375,4400,4400,4400,4400,10
|
|
20241008,130600,744988375,4400,4400,4400,4400,86
|
|
20241008,130500,744609975,4400,4400,4400,4400,1500
|
|
20241008,130400,738009975,4400,4400,4400,4400,5
|
|
20241008,130300,737987975,4400,4400,4400,4400,500
|
|
20241008,130200,735787975,4400,4400,4400,4400,0
|
|
20241008,130100,735787975,4400,4400,4400,4400,2885
|
|
20241008,130000,723093975,4420,4420,4420,4420,600
|
|
20241008,125900,720441975,4420,4420,4420,4420,0
|
|
20241008,125800,720441975,4420,4420,4420,4420,0
|
|
20241008,125700,720441975,4420,4420,4420,4420,0
|
|
20241008,125600,720441975,4420,4420,4420,4420,1
|
|
20241008,125500,720437555,4420,4400,4420,4400,204
|
|
20241008,125400,719535955,4420,4420,4420,4420,4
|
|
20241008,125300,719518275,4420,4420,4420,4420,0
|
|
20241008,125200,719518275,4420,4420,4420,4420,0
|
|
20241008,125100,719518275,4420,4420,4420,4420,0
|
|
20241008,125000,719518275,4420,4420,4420,4420,50
|
|
20241008,124900,719297275,4395,4400,4420,4395,204
|
|
20241008,124800,718399460,4400,4400,4400,4400,0
|
|
20241008,124700,718399460,4400,4400,4400,4400,0
|
|
20241008,124600,718399460,4400,4400,4400,4400,2
|
|
20241008,124500,718390660,4400,4400,4400,4400,733
|
|
20241008,124400,715165460,4400,4385,4400,4385,207
|
|
20241008,124300,714254765,4400,4400,4400,4400,50
|
|
20241008,124200,714034765,4400,4400,4400,4400,0
|
|
20241008,124100,714034765,4400,4400,4400,4400,0
|
|
20241008,124000,714034765,4400,4400,4400,4400,50
|
|
20241008,123900,713814765,4400,4400,4400,4400,5
|
|
20241008,123800,713792765,4400,4400,4400,4400,200
|
|
20241008,123700,712912765,4385,4400,4400,4385,600
|
|
20241008,123600,710277265,4385,4395,4400,4385,204
|
|
20241008,123500,709382080,4400,4400,4400,4400,10
|
|
20241008,123400,709338080,4400,4400,4400,4400,0
|
|
20241008,123300,709338080,4400,4400,4400,4400,1
|
|
20241008,123200,709333680,4385,4385,4400,4385,624
|
|
20241008,123100,706594440,4400,4400,4400,4400,0
|
|
20241008,123000,706594440,4400,4400,4400,4400,201
|
|
20241008,122900,705710040,4385,4390,4390,4385,1831
|
|
20241008,122800,697679605,4390,4395,4395,4390,768
|
|
20241008,122700,694308070,4415,4415,4415,4415,200
|
|
20241008,122600,693425070,4390,4390,4390,4390,634
|
|
20241008,122500,690641810,4390,4390,4390,4390,30
|
|
20241008,122400,690510110,4420,4420,4420,4420,10
|
|
20241008,122300,690465910,4425,4425,4425,4425,0
|
|
20241008,122200,690465910,4425,4425,4425,4425,0
|
|
20241008,122100,690465910,4425,4390,4425,4390,1972
|
|
20241008,122000,681803725,4395,4400,4400,4395,954
|
|
20241008,121900,677610715,4400,4400,4400,4400,24
|
|
20241008,121800,677505115,4410,4410,4410,4410,2
|
|
20241008,121700,677496295,4410,4410,4410,4410,0
|
|
20241008,121600,677496295,4410,4410,4410,4410,0
|
|
20241008,121500,677496295,4410,4410,4410,4410,200
|
|
20241008,121400,676614295,4390,4390,4390,4390,0
|
|
20241008,121300,676614295,4390,4390,4390,4390,0
|
|
20241008,121200,676614295,4390,4390,4390,4390,0
|
|
20241008,121100,676614295,4390,4395,4395,4390,130
|
|
20241008,121000,676043260,4395,4395,4395,4395,0
|
|
20241008,120900,676043260,4395,4395,4395,4395,25
|
|
20241008,120800,675933385,4395,4395,4395,4395,1266
|
|
20241008,120700,670369315,4395,4395,4395,4395,1030
|
|
20241008,120600,665842465,4395,4395,4395,4395,1
|
|
20241008,120500,665838070,4390,4390,4390,4390,10
|
|
20241008,120400,665794170,4390,4390,4390,4390,13
|
|
20241008,120300,665737100,4395,4395,4395,4395,0
|
|
20241008,120200,665737100,4395,4395,4395,4395,2
|
|
20241008,120100,665728310,4385,4385,4385,4385,30
|
|
20241008,120000,665596760,4385,4395,4395,4385,1451
|
|
20241008,115900,659229540,4395,4395,4395,4395,10
|
|
20241008,115800,659185590,4390,4390,4390,4390,240
|
|
20241008,115700,658131990,4395,4395,4395,4395,2009
|
|
20241008,115600,649302435,4395,4395,4395,4395,0
|
|
20241008,115500,649302435,4395,4395,4395,4395,0
|
|
20241008,115400,649302435,4395,4395,4395,4395,1000
|
|
20241008,115300,644907435,4395,4395,4395,4395,658
|
|
20241008,115200,642015525,4400,4400,4400,4400,7074
|
|
20241008,115100,610889925,4400,4400,4400,4400,115
|
|
20241008,115000,610383925,4400,4400,4400,4400,226
|
|
20241008,114900,609389525,4400,4400,4400,4400,327
|
|
20241008,114800,607950725,4405,4405,4405,4405,1075
|
|
20241008,114700,603215350,4405,4405,4405,4405,0
|
|
20241008,114600,603215350,4405,4405,4405,4405,1687
|
|
20241008,114500,595784115,4410,4410,4410,4410,768
|
|
20241008,114400,592397235,4410,4410,4410,4410,100
|
|
20241008,114300,591956235,4410,4420,4425,4410,250
|
|
20241008,114200,590851155,4410,4410,4410,4410,500
|
|
20241008,114100,588646155,4410,4410,4410,4410,0
|
|
20241008,114000,588646155,4410,4415,4415,4410,700
|
|
20241008,113900,585558145,4415,4415,4415,4415,2
|
|
20241008,113800,585549315,4415,4415,4415,4415,0
|
|
20241008,113700,585549315,4415,4415,4415,4415,40
|
|
20241008,113600,585372715,4410,4415,4415,4410,12
|
|
20241008,113500,585319745,4420,4420,4420,4420,0
|
|
20241008,113400,585319745,4420,4410,4420,4410,1500
|
|
20241008,113300,578702825,4405,4410,4410,4405,1156
|
|
20241008,113200,573608135,4410,4415,4415,4410,6197
|
|
20241008,113100,546258005,4415,4415,4415,4415,10
|
|
20241008,113000,546213855,4415,4415,4415,4415,0
|
|
20241008,112900,546213855,4415,4415,4415,4415,230
|
|
20241008,112800,545198405,4415,4420,4420,4415,754
|
|
20241008,112700,541865880,4435,4435,4435,4435,676
|
|
20241008,112600,538867820,4435,4435,4435,4435,1
|
|
20241008,112500,538863385,4435,4435,4435,4435,100
|
|
20241008,112400,538419885,4440,4440,4440,4440,0
|
|
20241008,112300,538419885,4440,4440,4440,4440,5
|
|
20241008,112200,538397685,4440,4425,4440,4425,200
|
|
20241008,112100,537511645,4420,4420,4420,4420,0
|
|
20241008,112000,537511645,4420,4420,4420,4420,0
|
|
20241008,111900,537511645,4420,4420,4420,4420,300
|
|
20241008,111800,536185645,4420,4420,4420,4420,50
|
|
20241008,111700,535964645,4420,4420,4420,4420,0
|
|
20241008,111600,535964645,4420,4420,4420,4420,849
|
|
20241008,111500,532212065,4420,4425,4425,4420,1347
|
|
20241008,111400,526252485,4440,4440,4440,4440,0
|
|
20241008,111300,526252485,4440,4440,4440,4440,300
|
|
20241008,111200,524920485,4425,4425,4425,4425,497
|
|
20241008,111100,522721260,4430,4430,4430,4430,1304
|
|
20241008,111000,516944540,4430,4430,4430,4430,0
|
|
20241008,110900,516944540,4430,4430,4430,4430,0
|
|
20241008,110800,516944540,4430,4430,4430,4430,0
|
|
20241008,110700,516944540,4430,4430,4440,4430,1751
|
|
20241008,110600,509186215,4425,4425,4425,4425,1533
|
|
20241008,110500,502402690,4425,4425,4425,4425,10
|
|
20241008,110400,502358440,4425,4420,4425,4420,2397
|
|
20241008,110300,491755390,4425,4425,4425,4425,0
|
|
20241008,110200,491755390,4425,4425,4425,4425,505
|
|
20241008,110100,489520765,4430,4430,4430,4430,0
|
|
20241008,110000,489520765,4430,4430,4430,4430,0
|
|
20241008,105900,489520765,4430,4430,4430,4430,205
|
|
20241008,105800,488612615,4430,4420,4430,4415,270
|
|
20241008,105700,487419305,4415,4415,4415,4415,0
|
|
20241008,105600,487419305,4415,4415,4415,4415,0
|
|
20241008,105500,487419305,4415,4415,4415,4415,0
|
|
20241008,105400,487419305,4415,4415,4415,4415,39
|
|
20241008,105300,487247120,4415,4415,4415,4415,0
|
|
20241008,105200,487247120,4415,4415,4415,4415,0
|
|
20241008,105100,487247120,4415,4425,4430,4415,456
|
|
20241008,105000,485228330,4430,4430,4430,4430,0
|
|
20241008,104900,485228330,4430,4430,4430,4430,0
|
|
20241008,104800,485228330,4430,4430,4430,4430,0
|
|
20241008,104700,485228330,4430,4430,4430,4430,700
|
|
20241008,104600,482127330,4410,4410,4425,4410,29
|
|
20241008,104500,481999380,4410,4425,4425,4410,295
|
|
20241008,104400,480697095,4420,4420,4420,4420,0
|
|
20241008,104300,480697095,4420,4420,4420,4420,250
|
|
20241008,104200,479592095,4420,4420,4420,4420,6
|
|
20241008,104100,479565575,4420,4415,4420,4410,317
|
|
20241008,104000,478164570,4420,4420,4420,4420,104
|
|
20241008,103900,477704890,4410,4415,4415,4410,3154
|
|
20241008,103800,463790825,4415,4415,4415,4415,0
|
|
20241008,103700,463790825,4415,4415,4415,4415,0
|
|
20241008,103600,463790825,4415,4430,4430,4415,56
|
|
20241008,103500,463542775,4430,4430,4430,4430,3
|
|
20241008,103400,463529485,4435,4420,4435,4410,846
|
|
20241008,103300,459788760,4415,4420,4420,4415,1619
|
|
20241008,103200,452635875,4420,4425,4425,4420,569
|
|
20241008,103100,450120715,4425,4430,4430,4425,315
|
|
20241008,103000,448725340,4430,4430,4430,4430,13
|
|
20241008,102900,448667750,4435,4425,4435,4425,452
|
|
20241008,102800,446666675,4430,4430,4430,4430,8
|
|
20241008,102700,446631235,4430,4425,4430,4425,787
|
|
20241008,102600,443148200,4425,4435,4435,4425,2196
|
|
20241008,102500,433423685,4435,4435,4435,4435,812
|
|
20241008,102400,429822465,4445,4445,4445,4445,2
|
|
20241008,102300,429813575,4445,4445,4445,4445,2
|
|
20241008,102200,429804685,4445,4435,4445,4435,992
|
|
20241008,102100,425403050,4440,4445,4445,4440,1034
|
|
20241008,102000,420811685,4450,4445,4450,4445,1120
|
|
20241008,101900,415828195,4450,4450,4450,4450,77
|
|
20241008,101800,415485545,4450,4450,4450,4440,1177
|
|
20241008,101700,410257340,4450,4450,4450,4450,100
|
|
20241008,101600,409812340,4440,4450,4455,4440,596
|
|
20241008,101500,407164920,4455,4450,4455,4450,401
|
|
20241008,101400,405378475,4455,4440,4455,4430,3530
|
|
20241008,101300,389702605,4445,4445,4445,4445,230
|
|
20241008,101200,388680255,4435,4445,4450,4435,546
|
|
20241008,101100,386254760,4440,4445,4450,4440,980
|
|
20241008,101000,381900790,4445,4435,4445,4435,255
|
|
20241008,100900,380769705,4435,4440,4450,4435,3965
|
|
20241008,100800,363164225,4445,4450,4455,4445,723
|
|
20241008,100700,359948690,4450,4440,4455,4440,7744
|
|
20241008,100600,325537725,4440,4435,4440,4435,1261
|
|
20241008,100500,319943900,4430,4425,4440,4425,9374
|
|
20241008,100400,278454095,4420,4425,4425,4420,1017
|
|
20241008,100300,273958530,4425,4420,4425,4420,1842
|
|
20241008,100200,265811865,4420,4420,4420,4420,6
|
|
20241008,100100,265785345,4420,4420,4420,4420,100
|
|
20241008,100000,265343345,4420,4420,4420,4415,2703
|
|
20241008,095900,253396240,4415,4410,4415,4410,397
|
|
20241008,095800,251643685,4405,4405,4405,4405,0
|
|
20241008,095700,251643685,4405,4410,4410,4405,600
|
|
20241008,095600,249000670,4400,4400,4400,4400,1200
|
|
20241008,095500,243720670,4400,4400,4400,4400,0
|
|
20241008,095400,243720670,4400,4410,4410,4400,13
|
|
20241008,095300,243663450,4405,4405,4405,4405,0
|
|
20241008,095200,243663450,4405,4405,4405,4405,491
|
|
20241008,095100,241500595,4405,4405,4405,4405,93
|
|
20241008,095000,241090930,4410,4410,4410,4410,0
|
|
20241008,094900,241090930,4410,4410,4410,4410,2
|
|
20241008,094800,241082110,4410,4410,4410,4405,115
|
|
20241008,094700,240575510,4410,4410,4410,4410,62
|
|
20241008,094600,240302090,4415,4415,4415,4415,81
|
|
20241008,094500,239944475,4415,4415,4415,4415,0
|
|
20241008,094400,239944475,4415,4415,4415,4405,606
|
|
20241008,094300,237269215,4415,4415,4415,4415,0
|
|
20241008,094200,237269215,4415,4415,4425,4395,3677
|
|
20241008,094100,221036070,4410,4410,4410,4410,1553
|
|
20241008,094000,214187340,4405,4395,4405,4395,3237
|
|
20241008,093900,199940830,4395,4400,4400,4395,293
|
|
20241008,093800,198652640,4400,4400,4400,4400,91
|
|
20241008,093700,198252240,4405,4405,4405,4405,0
|
|
20241008,093600,198252240,4405,4405,4405,4405,8
|
|
20241008,093500,198217000,4400,4400,4400,4400,918
|
|
20241008,093400,194177800,4400,4400,4400,4400,10
|
|
20241008,093300,194133800,4400,4390,4400,4385,207
|
|
20241008,093200,193223555,4395,4395,4395,4395,222
|
|
20241008,093100,192247865,4400,4395,4400,4385,1256
|
|
20241008,093000,186736265,4400,4400,4400,4400,13
|
|
20241008,092900,186679065,4400,4395,4400,4390,810
|
|
20241008,092800,183120680,4400,4400,4400,4400,285
|
|
20241008,092700,181866680,4400,4400,4405,4400,530
|
|
20241008,092600,179534110,4400,4400,4400,4400,103
|
|
20241008,092500,179080910,4400,4400,4400,4400,60
|
|
20241008,092400,178816910,4410,4405,4410,4405,294
|
|
20241008,092300,177520870,4410,4405,4410,4405,3
|
|
20241008,092200,177507650,4405,4405,4405,4405,1070
|
|
20241008,092100,172794300,4405,4410,4410,4405,39
|
|
20241008,092000,172622410,4410,4410,4410,4410,41
|
|
20241008,091900,172441600,4410,4425,4425,4410,1438
|
|
20241008,091800,166094510,4425,4415,4425,4415,528
|
|
20241008,091700,163760350,4425,4425,4425,4425,222
|
|
20241008,091600,162778000,4425,4430,4430,4420,92
|
|
20241008,091500,162371050,4430,4435,4440,4420,697
|
|
20241008,091400,159278870,4435,4435,4440,4410,1656
|
|
20241008,091300,151938490,4440,4420,4440,4420,9096
|
|
20241008,091200,111684220,4405,4420,4425,4400,578
|
|
20241008,091100,109132610,4395,4405,4425,4395,9730
|
|
20241008,091000,66266075,4405,4400,4405,4400,10
|
|
20241008,090900,66222070,4400,4380,4400,4375,93
|
|
20241008,090800,65814570,4400,4405,4405,4370,4245
|
|
20241008,090700,47250700,4400,4400,4400,4400,2382
|
|
20241008,090600,36769900,4395,4395,4395,4395,0
|
|
20241008,090500,36769900,4395,4385,4395,4385,100
|
|
20241008,090400,36330900,4380,4380,4380,4380,222
|
|
20241008,090300,35358540,4380,4370,4380,4330,3246
|
|
20241008,090200,21243265,4375,4395,4395,4375,402
|
|
20241008,090100,19480510,4375,4385,4390,4375,1138
|
|
20241008,090000,14487665,4390,4400,4400,4390,3294
|