587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,184400,1223473865,4485,4485,4485,4485,9618
|
|
20241010,184300,1223473865,4485,4485,4485,4485,0
|
|
20241010,184200,1223473865,4485,4485,4485,4485,0
|
|
20241010,184100,1223473865,4485,4485,4485,4485,0
|
|
20241010,184000,1223473865,4485,4485,4485,4485,0
|
|
20241010,183900,1223473865,4485,4485,4485,4485,0
|
|
20241010,183800,1223473865,4485,4485,4485,4485,0
|
|
20241010,183700,1223473865,4485,4485,4485,4485,0
|
|
20241010,183600,1223473865,4485,4485,4485,4485,0
|
|
20241010,183500,1223473865,4485,4485,4485,4485,0
|
|
20241010,183400,1223473865,4485,4485,4485,4485,0
|
|
20241010,183300,1223473865,4485,4485,4485,4485,0
|
|
20241010,183200,1223473865,4485,4485,4485,4485,0
|
|
20241010,183100,1223473865,4485,4485,4485,4485,0
|
|
20241010,183000,1223473865,4485,4485,4485,4485,0
|
|
20241010,182900,1223473865,4485,4485,4485,4485,0
|
|
20241010,182800,1223473865,4485,4485,4485,4485,0
|
|
20241010,182700,1223473865,4485,4485,4485,4485,0
|
|
20241010,182600,1223473865,4485,4485,4485,4485,0
|
|
20241010,182500,1223473865,4485,4485,4485,4485,0
|
|
20241010,182400,1223473865,4485,4485,4485,4485,0
|
|
20241010,182300,1223473865,4485,4485,4485,4485,0
|
|
20241010,182200,1223473865,4485,4485,4485,4485,0
|
|
20241010,182100,1223473865,4485,4485,4485,4485,0
|
|
20241010,182000,1223473865,4485,4485,4485,4485,0
|
|
20241010,181900,1223473865,4485,4485,4485,4485,0
|
|
20241010,181800,1223473865,4485,4485,4485,4485,0
|
|
20241010,181700,1223473865,4485,4485,4485,4485,0
|
|
20241010,181600,1223473865,4485,4485,4485,4485,0
|
|
20241010,181500,1223473865,4485,4485,4485,4485,0
|
|
20241010,181400,1223473865,4485,4485,4485,4485,9618
|
|
20241010,181300,1223473865,4485,4485,4485,4485,0
|
|
20241010,181200,1223473865,4485,4485,4485,4485,0
|
|
20241010,181100,1223473865,4485,4485,4485,4485,0
|
|
20241010,181000,1223473865,4485,4485,4485,4485,0
|
|
20241010,180900,1223473865,4485,4485,4485,4485,0
|
|
20241010,180800,1223473865,4485,4485,4485,4485,0
|
|
20241010,180700,1223473865,4485,4485,4485,4485,0
|
|
20241010,180600,1223473865,4485,4485,4485,4485,0
|
|
20241010,180500,1223473865,4485,4485,4485,4485,0
|
|
20241010,180400,1223473865,4485,4485,4485,4485,0
|
|
20241010,180300,1223473865,4485,4485,4485,4485,0
|
|
20241010,180200,1223473865,4485,4485,4485,4485,0
|
|
20241010,180100,1223473865,4485,4485,4485,4485,0
|
|
20241010,180000,1223473865,4485,4485,4485,4485,0
|
|
20241010,175900,1223473865,4485,4485,4485,4485,0
|
|
20241010,175800,1223473865,4485,4485,4485,4485,0
|
|
20241010,175700,1223473865,4485,4485,4485,4485,0
|
|
20241010,175600,1223473865,4485,4485,4485,4485,0
|
|
20241010,175500,1223473865,4485,4485,4485,4485,0
|
|
20241010,175400,1223473865,4485,4485,4485,4485,0
|
|
20241010,175300,1223473865,4485,4485,4485,4485,0
|
|
20241010,175200,1223473865,4485,4485,4485,4485,0
|
|
20241010,175100,1223473865,4485,4485,4485,4485,0
|
|
20241010,175000,1223473865,4485,4485,4485,4485,0
|
|
20241010,174900,1223473865,4485,4485,4485,4485,0
|
|
20241010,174800,1223473865,4485,4485,4485,4485,0
|
|
20241010,174700,1223473865,4485,4485,4485,4485,0
|
|
20241010,174600,1223473865,4485,4485,4485,4485,0
|
|
20241010,174500,1223473865,4485,4485,4485,4485,0
|
|
20241010,174400,1223473865,4485,4485,4485,4485,9618
|
|
20241010,174300,1223473865,4485,4485,4485,4485,0
|
|
20241010,174200,1223473865,4485,4485,4485,4485,0
|
|
20241010,174100,1223473865,4485,4485,4485,4485,0
|
|
20241010,174000,1223473865,4485,4485,4485,4485,0
|
|
20241010,173900,1223473865,4485,4485,4485,4485,0
|
|
20241010,173800,1223473865,4485,4485,4485,4485,0
|
|
20241010,173700,1223473865,4485,4485,4485,4485,0
|
|
20241010,173600,1223473865,4485,4485,4485,4485,0
|
|
20241010,173500,1223473865,4485,4485,4485,4485,0
|
|
20241010,173400,1223473865,4485,4485,4485,4485,0
|
|
20241010,173300,1223473865,4485,4485,4485,4485,0
|
|
20241010,173200,1223473865,4485,4485,4485,4485,0
|
|
20241010,173100,1223473865,4485,4485,4485,4485,0
|
|
20241010,173000,1223473865,4485,4485,4485,4485,0
|
|
20241010,172900,1223473865,4485,4485,4485,4485,0
|
|
20241010,172800,1223473865,4485,4485,4485,4485,0
|
|
20241010,172700,1223473865,4485,4485,4485,4485,0
|
|
20241010,172600,1223473865,4485,4485,4485,4485,0
|
|
20241010,172500,1223473865,4485,4485,4485,4485,0
|
|
20241010,172400,1223473865,4485,4485,4485,4485,0
|
|
20241010,172300,1223473865,4485,4485,4485,4485,0
|
|
20241010,172200,1223473865,4485,4485,4485,4485,0
|
|
20241010,172100,1223473865,4485,4485,4485,4485,0
|
|
20241010,172000,1223473865,4485,4485,4485,4485,0
|
|
20241010,171900,1223473865,4485,4485,4485,4485,0
|
|
20241010,171800,1223473865,4485,4485,4485,4485,0
|
|
20241010,171700,1223473865,4485,4485,4485,4485,0
|
|
20241010,171600,1223473865,4485,4485,4485,4485,0
|
|
20241010,171500,1223473865,4485,4485,4485,4485,0
|
|
20241010,171400,1223473865,4485,4485,4485,4485,9618
|
|
20241010,171300,1223473865,4485,4485,4485,4485,0
|
|
20241010,171200,1223473865,4485,4485,4485,4485,0
|
|
20241010,171100,1223473865,4485,4485,4485,4485,0
|
|
20241010,171000,1223473865,4485,4485,4485,4485,0
|
|
20241010,170900,1223473865,4485,4485,4485,4485,0
|
|
20241010,170800,1223473865,4485,4485,4485,4485,0
|
|
20241010,170700,1223473865,4485,4485,4485,4485,0
|
|
20241010,170600,1223473865,4485,4485,4485,4485,0
|
|
20241010,170500,1223473865,4485,4485,4485,4485,0
|
|
20241010,170400,1223473865,4485,4485,4485,4485,0
|
|
20241010,170300,1223473865,4485,4485,4485,4485,0
|
|
20241010,170200,1223473865,4485,4485,4485,4485,0
|
|
20241010,170100,1223473865,4485,4485,4485,4485,0
|
|
20241010,170000,1223473865,4485,4485,4485,4485,0
|
|
20241010,165900,1223473865,4485,4485,4485,4485,0
|
|
20241010,165800,1223473865,4485,4485,4485,4485,0
|
|
20241010,165700,1223473865,4485,4485,4485,4485,0
|
|
20241010,165600,1223473865,4485,4485,4485,4485,0
|
|
20241010,165500,1223473865,4485,4485,4485,4485,0
|
|
20241010,165400,1223473865,4485,4485,4485,4485,0
|
|
20241010,165300,1223473865,4485,4485,4485,4485,0
|
|
20241010,165200,1223473865,4485,4485,4485,4485,0
|
|
20241010,165100,1223473865,4485,4485,4485,4485,0
|
|
20241010,165000,1223473865,4485,4485,4485,4485,0
|
|
20241010,164900,1223473865,4485,4485,4485,4485,0
|
|
20241010,164800,1223473865,4485,4485,4485,4485,0
|
|
20241010,164700,1223473865,4485,4485,4485,4485,0
|
|
20241010,164600,1223473865,4485,4485,4485,4485,0
|
|
20241010,164500,1223473865,4485,4485,4485,4485,0
|
|
20241010,164400,1223473865,4485,4485,4485,4485,9618
|
|
20241010,164300,1223473865,4485,4485,4485,4485,0
|
|
20241010,164200,1223473865,4485,4485,4485,4485,0
|
|
20241010,164100,1223473865,4485,4485,4485,4485,0
|
|
20241010,164000,1223473865,4485,4485,4485,4485,0
|
|
20241010,163900,1223473865,4485,4485,4485,4485,0
|
|
20241010,163800,1223473865,4485,4485,4485,4485,0
|
|
20241010,163700,1223473865,4485,4485,4485,4485,0
|
|
20241010,163600,1223473865,4485,4485,4485,4485,0
|
|
20241010,163500,1223473865,4485,4485,4485,4485,0
|
|
20241010,163400,1223473865,4485,4485,4485,4485,0
|
|
20241010,163300,1223473865,4485,4485,4485,4485,0
|
|
20241010,163200,1223473865,4485,4485,4485,4485,0
|
|
20241010,163100,1223473865,4485,4485,4485,4485,0
|
|
20241010,163000,1223473865,4485,4485,4485,4485,0
|
|
20241010,162900,1223473865,4485,4485,4485,4485,0
|
|
20241010,162800,1223473865,4485,4485,4485,4485,0
|
|
20241010,162700,1223473865,4485,4485,4485,4485,0
|
|
20241010,162600,1223473865,4485,4485,4485,4485,0
|
|
20241010,162500,1223473865,4485,4485,4485,4485,0
|
|
20241010,162400,1223473865,4485,4485,4485,4485,0
|
|
20241010,162300,1223473865,4485,4485,4485,4485,0
|
|
20241010,162200,1223473865,4485,4485,4485,4485,0
|
|
20241010,162100,1223473865,4485,4485,4485,4485,0
|
|
20241010,162000,1223473865,4485,4485,4485,4485,0
|
|
20241010,161900,1223473865,4485,4485,4485,4485,0
|
|
20241010,161800,1223473865,4485,4485,4485,4485,0
|
|
20241010,161700,1223473865,4485,4485,4485,4485,0
|
|
20241010,161600,1223473865,4485,4485,4485,4485,0
|
|
20241010,161500,1223473865,4485,4485,4485,4485,0
|
|
20241010,161400,1223473865,4485,4485,4485,4485,9618
|
|
20241010,161300,1223473865,4485,4485,4485,4485,0
|
|
20241010,161200,1223473865,4485,4485,4485,4485,0
|
|
20241010,161100,1223473865,4485,4485,4485,4485,0
|
|
20241010,161000,1223473865,4485,4485,4485,4485,0
|
|
20241010,160900,1223473865,4485,4485,4485,4485,0
|
|
20241010,160800,1223473865,4485,4485,4485,4485,0
|
|
20241010,160700,1223473865,4485,4485,4485,4485,0
|
|
20241010,160600,1223473865,4485,4485,4485,4485,0
|
|
20241010,160500,1223473865,4485,4485,4485,4485,0
|
|
20241010,160400,1223473865,4485,4485,4485,4485,0
|
|
20241010,160300,1223473865,4485,4485,4485,4485,0
|
|
20241010,160200,1223473865,4485,4485,4485,4485,0
|
|
20241010,160100,1223473865,4485,4485,4485,4485,0
|
|
20241010,160000,1223473865,4485,4485,4485,4485,0
|
|
20241010,155900,1223473865,4485,4485,4485,4485,0
|
|
20241010,155800,1223473865,4485,4485,4485,4485,0
|
|
20241010,155700,1223473865,4485,4485,4485,4485,0
|
|
20241010,155600,1223473865,4485,4485,4485,4485,0
|
|
20241010,155500,1223473865,4485,4485,4485,4485,0
|
|
20241010,155400,1223473865,4485,4485,4485,4485,0
|
|
20241010,155300,1223473865,4485,4485,4485,4485,0
|
|
20241010,155200,1223473865,4485,4485,4485,4485,0
|
|
20241010,155100,1223473865,4485,4485,4485,4485,0
|
|
20241010,155000,1223473865,4485,4485,4485,4485,0
|
|
20241010,154900,1223473865,4485,4485,4485,4485,0
|
|
20241010,154800,1223473865,4485,4485,4485,4485,0
|
|
20241010,154700,1223473865,4485,4485,4485,4485,0
|
|
20241010,154600,1223473865,4485,4485,4485,4485,0
|
|
20241010,154500,1223473865,4485,4485,4485,4485,0
|
|
20241010,154400,1223473865,4485,4485,4485,4485,9618
|
|
20241010,154300,1223473865,4485,4485,4485,4485,0
|
|
20241010,154200,1223473865,4485,4485,4485,4485,0
|
|
20241010,154100,1223473865,4485,4485,4485,4485,0
|
|
20241010,154000,1223473865,4485,4485,4485,4485,0
|
|
20241010,153900,1223473865,4485,4485,4485,4485,0
|
|
20241010,153800,1223473865,4485,4485,4485,4485,0
|
|
20241010,153700,1223473865,4485,4485,4485,4485,0
|
|
20241010,153600,1223473865,4485,4485,4485,4485,0
|
|
20241010,153500,1223473865,4485,4485,4485,4485,0
|
|
20241010,153400,1223473865,4485,4485,4485,4485,0
|
|
20241010,153300,1223473865,4485,4485,4485,4485,0
|
|
20241010,153200,1223473865,4485,4485,4485,4485,0
|
|
20241010,153100,1223473865,4485,4485,4485,4485,0
|
|
20241010,153000,1223473865,4485,4485,4485,4485,9618
|
|
20241010,152900,1180337135,4475,4475,4475,4475,0
|
|
20241010,152800,1180337135,4475,4475,4475,4475,0
|
|
20241010,152700,1180337135,4475,4475,4475,4475,0
|
|
20241010,152600,1180337135,4475,4475,4475,4475,0
|
|
20241010,152500,1180337135,4475,4475,4475,4475,0
|
|
20241010,152400,1180337135,4475,4475,4475,4475,0
|
|
20241010,152300,1180337135,4475,4475,4475,4475,0
|
|
20241010,152200,1180337135,4475,4475,4475,4475,0
|
|
20241010,152100,1180337135,4475,4475,4475,4475,0
|
|
20241010,152000,1180337135,4475,4475,4475,4475,0
|
|
20241010,151900,1180337135,4475,4475,4480,4470,552
|
|
20241010,151800,1177866315,4475,4480,4480,4475,1439
|
|
20241010,151700,1171419600,4480,4465,4480,4465,606
|
|
20241010,151600,1168712315,4465,4465,4465,4465,267
|
|
20241010,151500,1167520160,4480,4475,4480,4475,114
|
|
20241010,151400,1167009450,4475,4475,4475,4465,1232
|
|
20241010,151300,1161501435,4475,4475,4475,4470,34
|
|
20241010,151200,1161349385,4470,4470,4470,4470,1754
|
|
20241010,151100,1153509005,4475,4465,4475,4465,2731
|
|
20241010,151000,1141292840,4470,4465,4470,4465,799
|
|
20241010,150900,1137725075,4465,4465,4465,4465,1070
|
|
20241010,150800,1132947525,4470,4475,4475,4470,57
|
|
20241010,150700,1132692670,4470,4470,4470,4470,92
|
|
20241010,150600,1132281430,4470,4470,4470,4465,97
|
|
20241010,150500,1131847845,4475,4470,4475,4470,21
|
|
20241010,150400,1131753970,4470,4475,4480,4465,648
|
|
20241010,150300,1128854760,4475,4475,4475,4475,1000
|
|
20241010,150200,1124379760,4475,4475,4475,4475,106
|
|
20241010,150100,1123905410,4475,4475,4475,4475,4
|
|
20241010,150000,1123887510,4470,4470,4470,4470,6
|
|
20241010,145900,1123860690,4460,4480,4480,4460,1043
|
|
20241010,145800,1119201940,4480,4485,4485,4475,2023
|
|
20241010,145700,1110148055,4480,4485,4485,4475,73
|
|
20241010,145600,1109821260,4480,4480,4485,4480,390
|
|
20241010,145500,1108074055,4475,4475,4475,4475,115
|
|
20241010,145400,1107559430,4480,4480,4480,4480,158
|
|
20241010,145300,1106851590,4480,4480,4480,4480,2266
|
|
20241010,145200,1096699910,4485,4485,4485,4485,0
|
|
20241010,145100,1096699910,4485,4480,4485,4480,13
|
|
20241010,145000,1096641665,4460,4480,4480,4460,4801
|
|
20241010,144900,1075187630,4480,4480,4480,4480,0
|
|
20241010,144800,1075187630,4480,4475,4480,4470,301
|
|
20241010,144700,1073840845,4475,4475,4475,4475,50
|
|
20241010,144600,1073617095,4480,4480,4480,4480,269
|
|
20241010,144500,1072411975,4480,4480,4480,4480,6
|
|
20241010,144400,1072385095,4480,4480,4480,4480,1000
|
|
20241010,144300,1067905095,4480,4480,4480,4480,18
|
|
20241010,144200,1067824455,4480,4480,4480,4480,98
|
|
20241010,144100,1067385415,4480,4480,4480,4480,0
|
|
20241010,144000,1067385415,4480,4480,4480,4480,6
|
|
20241010,143900,1067358535,4480,4480,4480,4480,17
|
|
20241010,143800,1067282375,4480,4480,4480,4480,1
|
|
20241010,143700,1067277895,4475,4480,4480,4475,47
|
|
20241010,143600,1067067565,4480,4480,4480,4480,0
|
|
20241010,143500,1067067565,4480,4475,4480,4475,18
|
|
20241010,143400,1066986930,4480,4480,4480,4480,200
|
|
20241010,143300,1066090930,4480,4480,4480,4480,0
|
|
20241010,143200,1066090930,4480,4480,4480,4480,77
|
|
20241010,143100,1065745970,4485,4480,4485,4480,218
|
|
20241010,143000,1064768330,4485,4480,4485,4480,562
|
|
20241010,142900,1062250175,4470,4470,4470,4470,175
|
|
20241010,142800,1061467925,4475,4475,4475,4475,197
|
|
20241010,142700,1060586350,4475,4475,4475,4475,0
|
|
20241010,142600,1060586350,4475,4470,4475,4470,350
|
|
20241010,142500,1059020110,4475,4475,4475,4475,21
|
|
20241010,142400,1058926135,4475,4475,4475,4475,6
|
|
20241010,142300,1058899285,4475,4475,4475,4475,5
|
|
20241010,142200,1058876910,4480,4465,4480,4460,24
|
|
20241010,142100,1058769795,4475,4475,4475,4475,666
|
|
20241010,142000,1055789445,4475,4470,4480,4470,2551
|
|
20241010,141900,1044370130,4470,4470,4470,4470,407
|
|
20241010,141800,1042550840,4470,4470,4470,4470,19
|
|
20241010,141700,1042465910,4465,4465,4465,4465,0
|
|
20241010,141600,1042465910,4465,4465,4465,4465,60
|
|
20241010,141500,1042198010,4465,4465,4465,4465,17
|
|
20241010,141400,1042122105,4455,4455,4455,4455,100
|
|
20241010,141300,1041676605,4455,4465,4465,4455,1042
|
|
20241010,141200,1037031180,4470,4470,4470,4470,45
|
|
20241010,141100,1036830030,4470,4465,4470,4465,60
|
|
20241010,141000,1036561990,4465,4465,4470,4465,92
|
|
20241010,140900,1036150810,4475,4475,4475,4475,0
|
|
20241010,140800,1036150810,4475,4475,4475,4475,1
|
|
20241010,140700,1036146335,4475,4475,4475,4470,328
|
|
20241010,140600,1034680090,4470,4470,4470,4470,0
|
|
20241010,140500,1034680090,4470,4470,4470,4470,11
|
|
20241010,140400,1034630920,4465,4470,4470,4465,175
|
|
20241010,140300,1033849455,4470,4470,4470,4470,150
|
|
20241010,140200,1033178955,4470,4470,4470,4470,75
|
|
20241010,140100,1032843705,4470,4470,4470,4470,25
|
|
20241010,140000,1032731955,4470,4470,4470,4470,17
|
|
20241010,135900,1032655965,4475,4475,4475,4475,714
|
|
20241010,135800,1029460815,4475,4475,4475,4475,0
|
|
20241010,135700,1029460815,4475,4475,4475,4475,1
|
|
20241010,135600,1029456340,4470,4470,4470,4470,19
|
|
20241010,135500,1029371410,4470,4470,4470,4470,38
|
|
20241010,135400,1029201550,4470,4475,4475,4470,41
|
|
20241010,135300,1029018170,4475,4465,4475,4465,24
|
|
20241010,135200,1028910975,4465,4465,4465,4465,2
|
|
20241010,135100,1028902045,4450,4450,4450,4450,0
|
|
20241010,135000,1028902045,4450,4460,4460,4450,22
|
|
20241010,134900,1028803965,4465,4465,4465,4465,0
|
|
20241010,134800,1028803965,4465,4465,4465,4465,1
|
|
20241010,134700,1028799500,4445,4465,4470,4445,2001
|
|
20241010,134600,1019858915,4470,4460,4470,4440,3295
|
|
20241010,134500,1005199655,4460,4460,4460,4460,0
|
|
20241010,134400,1005199655,4460,4460,4460,4460,0
|
|
20241010,134300,1005199655,4460,4460,4460,4460,129
|
|
20241010,134200,1004624315,4470,4465,4470,4465,18
|
|
20241010,134100,1004543940,4470,4470,4470,4470,0
|
|
20241010,134000,1004543940,4470,4470,4470,4470,15
|
|
20241010,133900,1004476890,4460,4465,4465,4460,27
|
|
20241010,133800,1004356385,4460,4460,4460,4460,3
|
|
20241010,133700,1004343005,4460,4460,4460,4460,20
|
|
20241010,133600,1004253805,4460,4465,4465,4460,51
|
|
20241010,133500,1004026215,4465,4465,4465,4465,17
|
|
20241010,133400,1003950310,4460,4460,4460,4460,160
|
|
20241010,133300,1003236710,4465,4470,4470,4465,45
|
|
20241010,133200,1003035610,4465,4465,4465,4465,2
|
|
20241010,133100,1003026680,4475,4475,4475,4475,250
|
|
20241010,133000,1001907930,4475,4470,4475,4470,779
|
|
20241010,132900,998422485,4470,4470,4470,4470,24
|
|
20241010,132800,998315205,4475,4475,4475,4475,1
|
|
20241010,132700,998310730,4470,4470,4470,4470,0
|
|
20241010,132600,998310730,4470,4465,4470,4465,308
|
|
20241010,132500,996934020,4470,4470,4470,4470,211
|
|
20241010,132400,995990850,4470,4465,4470,4465,50
|
|
20241010,132300,995767595,4465,4450,4465,4450,402
|
|
20241010,132200,993978670,4450,4450,4450,4450,20
|
|
20241010,132100,993889670,4445,4445,4445,4445,249
|
|
20241010,132000,992782865,4450,4450,4450,4450,684
|
|
20241010,131900,989739065,4455,4460,4460,4455,9906
|
|
20241010,131800,945605775,4465,4465,4465,4465,5
|
|
20241010,131700,945583450,4465,4465,4465,4465,17
|
|
20241010,131600,945507545,4465,4465,4465,4465,1
|
|
20241010,131500,945503080,4465,4465,4465,4465,108
|
|
20241010,131400,945020860,4470,4470,4470,4470,0
|
|
20241010,131300,945020860,4470,4470,4470,4470,0
|
|
20241010,131200,945020860,4470,4470,4470,4470,5
|
|
20241010,131100,944998510,4465,4470,4470,4465,206
|
|
20241010,131000,944078710,4470,4470,4470,4470,17
|
|
20241010,130900,944002720,4470,4465,4470,4465,1451
|
|
20241010,130800,937516800,4465,4465,4465,4465,1
|
|
20241010,130700,937512335,4465,4460,4465,4460,2344
|
|
20241010,130600,927052330,4455,4455,4455,4455,20
|
|
20241010,130500,926963230,4460,4455,4460,4455,85
|
|
20241010,130400,926584380,4445,4445,4445,4445,0
|
|
20241010,130300,926584380,4445,4450,4450,4445,4000
|
|
20241010,130200,908799470,4450,4460,4460,4450,34
|
|
20241010,130100,908647995,4455,4455,4455,4455,50
|
|
20241010,130000,908425245,4455,4455,4455,4450,624
|
|
20241010,125900,905648435,4450,4450,4450,4450,350
|
|
20241010,125800,904090935,4450,4460,4460,4450,856
|
|
20241010,125700,900274680,4450,4450,4450,4450,195
|
|
20241010,125600,899406930,4450,4460,4460,4450,442
|
|
20241010,125500,897438725,4455,4455,4455,4455,84
|
|
20241010,125400,897064505,4460,4460,4460,4460,69
|
|
20241010,125300,896756765,4455,4460,4460,4455,522
|
|
20241010,125200,894428695,4460,4460,4460,4460,6
|
|
20241010,125100,894401935,4460,4460,4460,4460,0
|
|
20241010,125000,894401935,4460,4460,4460,4460,1
|
|
20241010,124900,894397475,4460,4460,4460,4460,17
|
|
20241010,124800,894321655,4455,4460,4460,4455,130
|
|
20241010,124700,893742355,4460,4460,4460,4460,0
|
|
20241010,124600,893742355,4460,4460,4460,4460,17
|
|
20241010,124500,893666535,4460,4460,4460,4460,0
|
|
20241010,124400,893666535,4460,4460,4460,4460,0
|
|
20241010,124300,893666535,4460,4460,4460,4460,0
|
|
20241010,124200,893666535,4460,4460,4460,4460,26
|
|
20241010,124100,893550575,4465,4460,4465,4445,1285
|
|
20241010,124000,887831930,4465,4460,4465,4460,335
|
|
20241010,123900,886337665,4460,4460,4460,4460,0
|
|
20241010,123800,886337665,4460,4460,4460,4460,22
|
|
20241010,123700,886239545,4460,4460,4460,4455,61
|
|
20241010,123600,885967735,4455,4455,4455,4455,0
|
|
20241010,123500,885967735,4455,4455,4455,4455,1
|
|
20241010,123400,885963280,4455,4455,4455,4455,0
|
|
20241010,123300,885963280,4455,4455,4455,4455,2
|
|
20241010,123200,885954370,4455,4455,4455,4455,17
|
|
20241010,123100,885878635,4455,4455,4455,4455,22
|
|
20241010,123000,885780625,4455,4455,4455,4455,0
|
|
20241010,122900,885780625,4455,4455,4455,4455,0
|
|
20241010,122800,885780625,4455,4455,4455,4455,17
|
|
20241010,122700,885704890,4455,4455,4455,4455,29
|
|
20241010,122600,885575695,4455,4455,4455,4455,10
|
|
20241010,122500,885531145,4455,4455,4455,4455,27
|
|
20241010,122400,885410860,4460,4460,4460,4460,0
|
|
20241010,122300,885410860,4460,4450,4460,4450,149
|
|
20241010,122200,884747760,4460,4460,4460,4460,14
|
|
20241010,122100,884685320,4460,4460,4460,4460,35
|
|
20241010,122000,884529220,4465,4465,4465,4465,111
|
|
20241010,121900,884033605,4465,4465,4465,4465,1
|
|
20241010,121800,884029140,4465,4465,4465,4465,1
|
|
20241010,121700,884024675,4465,4465,4465,4465,23
|
|
20241010,121600,883921980,4465,4455,4465,4455,51
|
|
20241010,121500,883694765,4465,4465,4465,4465,0
|
|
20241010,121400,883694765,4465,4465,4465,4465,0
|
|
20241010,121300,883694765,4465,4450,4465,4450,380
|
|
20241010,121200,881999315,4440,4440,4440,4440,0
|
|
20241010,121100,881999315,4440,4440,4440,4440,0
|
|
20241010,121000,881999315,4440,4440,4440,4440,0
|
|
20241010,120900,881999315,4440,4440,4440,4440,237
|
|
20241010,120800,880947035,4440,4450,4450,4440,20
|
|
20241010,120700,880858130,4450,4460,4460,4450,19
|
|
20241010,120600,880773485,4465,4450,4465,4445,113
|
|
20241010,120500,880270685,4470,4465,4470,4465,200
|
|
20241010,120400,879376700,4450,4455,4455,4450,4050
|
|
20241010,120300,861346690,4455,4465,4465,4455,601
|
|
20241010,120200,858667530,4460,4460,4460,4460,130
|
|
20241010,120100,858087730,4460,4465,4465,4460,110
|
|
20241010,120000,857596605,4465,4465,4465,4465,67
|
|
20241010,115900,857297450,4465,4465,4465,4465,0
|
|
20241010,115800,857297450,4465,4465,4465,4465,0
|
|
20241010,115700,857297450,4465,4465,4465,4465,112
|
|
20241010,115600,856797370,4470,4465,4470,4465,39
|
|
20241010,115500,856623145,4470,4470,4470,4470,38
|
|
20241010,115400,856453285,4475,4475,4475,4475,4
|
|
20241010,115300,856435385,4475,4475,4475,4475,0
|
|
20241010,115200,856435385,4475,4475,4475,4475,17
|
|
20241010,115100,856359310,4475,4475,4475,4475,100
|
|
20241010,115000,855911810,4475,4475,4475,4475,1
|
|
20241010,114900,855907335,4475,4475,4475,4475,22
|
|
20241010,114800,855808885,4470,4470,4470,4470,0
|
|
20241010,114700,855808885,4470,4480,4480,4470,18
|
|
20241010,114600,855728335,4470,4475,4480,4470,864
|
|
20241010,114500,851862105,4480,4475,4480,4475,282
|
|
20241010,114400,850600065,4480,4480,4480,4480,3
|
|
20241010,114300,850586625,4475,4475,4475,4475,2505
|
|
20241010,114200,839376750,4480,4480,4480,4480,17
|
|
20241010,114100,839300590,4480,4480,4480,4480,103
|
|
20241010,114000,838839150,4480,4485,4485,4480,3831
|
|
20241010,113900,821665365,4480,4485,4485,4480,446
|
|
20241010,113800,819665885,4485,4480,4485,4480,454
|
|
20241010,113700,817631880,4480,4480,4480,4480,30
|
|
20241010,113600,817497480,4480,4480,4480,4480,0
|
|
20241010,113500,817497480,4480,4480,4480,4475,57
|
|
20241010,113400,817242270,4480,4480,4480,4480,521
|
|
20241010,113300,814908190,4480,4475,4480,4475,213
|
|
20241010,113200,813954960,4475,4480,4480,4475,236
|
|
20241010,113100,812898380,4480,4480,4480,4475,2212
|
|
20241010,113000,802998915,4480,4485,4485,4480,766
|
|
20241010,112900,799567090,4480,4480,4485,4480,1119
|
|
20241010,112800,794553910,4480,4460,4480,4460,3405
|
|
20241010,112700,779340120,4460,4460,4460,4460,0
|
|
20241010,112600,779340120,4460,4460,4460,4460,0
|
|
20241010,112500,779340120,4460,4460,4460,4460,0
|
|
20241010,112400,779340120,4460,4460,4460,4460,17
|
|
20241010,112300,779264300,4450,4450,4450,4450,0
|
|
20241010,112200,779264300,4450,4465,4465,4450,40
|
|
20241010,112100,779085915,4465,4465,4465,4465,35
|
|
20241010,112000,778929640,4460,4460,4460,4460,0
|
|
20241010,111900,778929640,4460,4460,4460,4460,0
|
|
20241010,111800,778929640,4460,4450,4460,4450,101
|
|
20241010,111700,778479190,4460,4455,4460,4455,808
|
|
20241010,111600,774875595,4450,4460,4460,4450,106
|
|
20241010,111500,774403885,4460,4460,4460,4460,0
|
|
20241010,111400,774403885,4460,4455,4460,4455,238
|
|
20241010,111300,773342505,4455,4455,4455,4455,35
|
|
20241010,111200,773186580,4460,4460,4460,4460,31
|
|
20241010,111100,773048320,4460,4460,4460,4460,0
|
|
20241010,111000,773048320,4460,4460,4460,4460,6
|
|
20241010,110900,773021560,4460,4445,4460,4445,535
|
|
20241010,110800,770638185,4455,4455,4455,4455,85
|
|
20241010,110700,770259510,4445,4445,4445,4445,40
|
|
20241010,110600,770081710,4450,4450,4450,4450,426
|
|
20241010,110500,768186010,4450,4450,4450,4450,1
|
|
20241010,110400,768181560,4455,4455,4455,4455,101
|
|
20241010,110300,767731605,4455,4455,4455,4455,17
|
|
20241010,110200,767655870,4450,4450,4450,4450,400
|
|
20241010,110100,765875870,4450,4445,4450,4445,973
|
|
20241010,110000,761546025,4450,4440,4450,4430,2012
|
|
20241010,105900,752631605,4445,4445,4445,4445,147
|
|
20241010,105800,751978190,4435,4435,4435,4435,2
|
|
20241010,105700,751969320,4435,4455,4455,4435,320
|
|
20241010,105600,750543760,4450,4445,4450,4445,1331
|
|
20241010,105500,744621260,4430,4430,4430,4430,534
|
|
20241010,105400,742255640,4450,4450,4450,4450,1
|
|
20241010,105300,742251190,4445,4430,4445,4430,500
|
|
20241010,105200,740029440,4430,4440,4440,4430,351
|
|
20241010,105100,738473810,4440,4440,4440,4440,85
|
|
20241010,105000,738096410,4440,4430,4440,4430,704
|
|
20241010,104900,734975615,4425,4430,4430,4425,18
|
|
20241010,104800,734895880,4430,4430,4430,4430,1
|
|
20241010,104700,734891450,4430,4435,4435,4430,6
|
|
20241010,104600,734864845,4435,4435,4435,4435,125
|
|
20241010,104500,734310470,4435,4435,4435,4435,0
|
|
20241010,104400,734310470,4435,4435,4435,4435,0
|
|
20241010,104300,734310470,4435,4435,4435,4435,50
|
|
20241010,104200,734088720,4435,4435,4435,4420,649
|
|
20241010,104100,731211025,4425,4435,4435,4425,594
|
|
20241010,104000,728578505,4435,4425,4435,4425,2337
|
|
20241010,103900,718235280,4425,4430,4430,4425,744
|
|
20241010,103800,714940710,4430,4430,4430,4430,1085
|
|
20241010,103700,710134160,4430,4435,4435,4430,118
|
|
20241010,103600,709611070,4435,4435,4435,4435,0
|
|
20241010,103500,709611070,4435,4435,4440,4435,452
|
|
20241010,103400,707604990,4435,4430,4435,4430,20
|
|
20241010,103300,707516300,4435,4435,4435,4435,2
|
|
20241010,103200,707507430,4435,4435,4435,4435,1
|
|
20241010,103100,707502995,4440,4430,4440,4430,77
|
|
20241010,103000,707161505,4440,4420,4440,4420,1195
|
|
20241010,102900,701857885,4420,4440,4440,4420,7436
|
|
20241010,102800,668883285,4445,4445,4445,4445,0
|
|
20241010,102700,668883285,4445,4445,4445,4445,21
|
|
20241010,102600,668789940,4445,4440,4445,4440,4282
|
|
20241010,102500,649772885,4445,4440,4445,4440,205
|
|
20241010,102400,648861685,4445,4445,4445,4445,17
|
|
20241010,102300,648786120,4440,4440,4440,4440,62
|
|
20241010,102200,648510840,4450,4450,4450,4450,6
|
|
20241010,102100,648484140,4430,4440,4450,4430,2761
|
|
20241010,102000,636232075,4445,4440,4445,4440,117
|
|
20241010,101900,635712015,4440,4425,4440,4425,2779
|
|
20241010,101800,623398860,4425,4430,4430,4425,1000
|
|
20241010,101700,618970990,4440,4445,4445,4430,1146
|
|
20241010,101600,613885575,4450,4445,4450,4445,271
|
|
20241010,101500,612680530,4450,4450,4450,4450,50
|
|
20241010,101400,612458030,4450,4450,4450,4445,1721
|
|
20241010,101300,604800580,4445,4450,4455,4445,3980
|
|
20241010,101200,587089820,4450,4445,4450,4445,1048
|
|
20241010,101100,582426245,4440,4455,4455,4440,4203
|
|
20241010,101000,563718470,4455,4465,4465,4455,560
|
|
20241010,100900,561222975,4465,4460,4465,4460,1007
|
|
20241010,100800,556730365,4460,4465,4465,4460,791
|
|
20241010,100700,553202480,4465,4460,4465,4460,52
|
|
20241010,100600,552970325,4465,4465,4465,4460,834
|
|
20241010,100500,549248985,4470,4460,4470,4450,1301
|
|
20241010,100400,543448735,4460,4460,4465,4460,2666
|
|
20241010,100300,531558370,4460,4455,4460,4455,128
|
|
20241010,100200,530987570,4450,4450,4450,4450,100
|
|
20241010,100100,530542570,4460,4460,4460,4460,2
|
|
20241010,100000,530533650,4465,4470,4470,4465,52
|
|
20241010,095900,530301465,4470,4450,4470,4450,75
|
|
20241010,095800,529967215,4450,4470,4470,4450,116
|
|
20241010,095700,529450795,4475,4455,4475,4455,1631
|
|
20241010,095600,522181540,4460,4465,4465,4460,703
|
|
20241010,095500,519044660,4465,4470,4475,4465,593
|
|
20241010,095400,516394755,4475,4475,4480,4475,4278
|
|
20241010,095300,497245765,4475,4465,4475,4465,2320
|
|
20241010,095200,486877565,4465,4465,4465,4465,20
|
|
20241010,095100,486788265,4465,4445,4470,4445,3370
|
|
20241010,095000,471738905,4445,4450,4450,4445,1365
|
|
20241010,094900,465666655,4450,4450,4465,4450,146
|
|
20241010,094800,465015455,4465,4450,4470,4450,127
|
|
20241010,094700,464448480,4440,4450,4450,4440,1763
|
|
20241010,094600,456620480,4450,4470,4470,4440,978
|
|
20241010,094500,452267415,4470,4470,4470,4450,254
|
|
20241010,094400,451132755,4450,4450,4450,4450,131
|
|
20241010,094300,450549805,4470,4460,4470,4455,3513
|
|
20241010,094200,434886840,4460,4465,4465,4460,378
|
|
20241010,094100,433199725,4480,4475,4480,4470,2462
|
|
20241010,094000,422170050,4470,4465,4480,4460,75
|
|
20241010,093900,421835095,4470,4480,4480,4470,295
|
|
20241010,093800,420514495,4485,4480,4485,4460,1458
|
|
20241010,093700,413982290,4480,4475,4480,4460,1032
|
|
20241010,093600,409359675,4475,4465,4490,4465,646
|
|
20241010,093500,406469375,4490,4485,4490,4465,6445
|
|
20241010,093400,377562045,4485,4470,4485,4460,2679
|
|
20241010,093300,365571980,4485,4450,4485,4450,11228
|
|
20241010,093200,315426350,4450,4440,4450,4440,27
|
|
20241010,093100,315306440,4440,4450,4450,4440,73
|
|
20241010,093000,314981645,4450,4440,4450,4435,6084
|
|
20241010,092900,287924385,4445,4440,4445,4440,3047
|
|
20241010,092800,274391595,4435,4435,4435,4435,852
|
|
20241010,092700,270612975,4435,4435,4435,4435,397
|
|
20241010,092600,268852280,4435,4435,4435,4435,17
|
|
20241010,092500,268776885,4435,4440,4440,4435,2093
|
|
20241010,092400,259484965,4440,4430,4440,4430,764
|
|
20241010,092300,256095550,4435,4425,4435,4425,2828
|
|
20241010,092200,243555085,4430,4430,4430,4430,3000
|
|
20241010,092100,230265085,4430,4430,4430,4430,112
|
|
20241010,092000,229768925,4430,4430,4430,4430,600
|
|
20241010,091900,227110925,4425,4425,4425,4425,107
|
|
20241010,091800,226637450,4435,4420,4435,4420,363
|
|
20241010,091700,225031530,4420,4420,4420,4410,1109
|
|
20241010,091600,220129810,4405,4410,4410,4405,584
|
|
20241010,091500,217554470,4415,4415,4440,4415,3973
|
|
20241010,091400,200010655,4415,4430,4430,4415,14
|
|
20241010,091300,199948800,4430,4420,4430,4420,93
|
|
20241010,091200,199537710,4420,4420,4420,4420,461
|
|
20241010,091100,197500090,4420,4430,4430,4420,391
|
|
20241010,091000,195770960,4440,4415,4440,4415,1597
|
|
20241010,090900,188682915,4440,4445,4445,4415,1357
|
|
20241010,090800,182668340,4450,4450,4450,4420,6598
|
|
20241010,090700,153345920,4450,4430,4455,4430,9699
|
|
20241010,090600,110247980,4430,4435,4435,4430,3531
|
|
20241010,090500,94588570,4435,4430,4435,4430,5327
|
|
20241010,090400,70977470,4415,4415,4435,4415,2468
|
|
20241010,090300,60063500,4415,4390,4415,4385,4668
|
|
20241010,090200,39542050,4385,4385,4390,4385,2166
|
|
20241010,090100,30043230,4390,4345,4390,4345,1344
|
|
20241010,090000,24166890,4345,4345,4345,4345,5516
|