585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,184200,1357495615,4050,4050,4050,4050,7082
|
|
20241023,184100,1357495615,4050,4050,4050,4050,0
|
|
20241023,184000,1357495615,4050,4050,4050,4050,0
|
|
20241023,183900,1357495615,4050,4050,4050,4050,0
|
|
20241023,183800,1357495615,4050,4050,4050,4050,0
|
|
20241023,183700,1357495615,4050,4050,4050,4050,0
|
|
20241023,183600,1357495615,4050,4050,4050,4050,0
|
|
20241023,183500,1357495615,4050,4050,4050,4050,0
|
|
20241023,183400,1357495615,4050,4050,4050,4050,0
|
|
20241023,183300,1357495615,4050,4050,4050,4050,0
|
|
20241023,183200,1357495615,4050,4050,4050,4050,0
|
|
20241023,183100,1357495615,4050,4050,4050,4050,0
|
|
20241023,183000,1357495615,4050,4050,4050,4050,0
|
|
20241023,182900,1357495615,4050,4050,4050,4050,0
|
|
20241023,182800,1357495615,4050,4050,4050,4050,0
|
|
20241023,182700,1357495615,4050,4050,4050,4050,0
|
|
20241023,182600,1357495615,4050,4050,4050,4050,0
|
|
20241023,182500,1357495615,4050,4050,4050,4050,0
|
|
20241023,182400,1357495615,4050,4050,4050,4050,0
|
|
20241023,182300,1357495615,4050,4050,4050,4050,0
|
|
20241023,182200,1357495615,4050,4050,4050,4050,0
|
|
20241023,182100,1357495615,4050,4050,4050,4050,0
|
|
20241023,182000,1357495615,4050,4050,4050,4050,0
|
|
20241023,181900,1357495615,4050,4050,4050,4050,0
|
|
20241023,181800,1357495615,4050,4050,4050,4050,0
|
|
20241023,181700,1357495615,4050,4050,4050,4050,0
|
|
20241023,181600,1357495615,4050,4050,4050,4050,0
|
|
20241023,181500,1357495615,4050,4050,4050,4050,0
|
|
20241023,181400,1357495615,4050,4050,4050,4050,0
|
|
20241023,181300,1357495615,4050,4050,4050,4050,0
|
|
20241023,181200,1357495615,4050,4050,4050,4050,7082
|
|
20241023,181100,1357495615,4050,4050,4050,4050,0
|
|
20241023,181000,1357495615,4050,4050,4050,4050,0
|
|
20241023,180900,1357495615,4050,4050,4050,4050,0
|
|
20241023,180800,1357495615,4050,4050,4050,4050,0
|
|
20241023,180700,1357495615,4050,4050,4050,4050,0
|
|
20241023,180600,1357495615,4050,4050,4050,4050,0
|
|
20241023,180500,1357495615,4050,4050,4050,4050,0
|
|
20241023,180400,1357495615,4050,4050,4050,4050,0
|
|
20241023,180300,1357495615,4050,4050,4050,4050,0
|
|
20241023,180200,1357495615,4050,4050,4050,4050,0
|
|
20241023,180100,1357495615,4050,4050,4050,4050,0
|
|
20241023,180000,1357495615,4050,4050,4050,4050,0
|
|
20241023,175900,1357495615,4050,4050,4050,4050,0
|
|
20241023,175800,1357495615,4050,4050,4050,4050,0
|
|
20241023,175700,1357495615,4050,4050,4050,4050,0
|
|
20241023,175600,1357495615,4050,4050,4050,4050,0
|
|
20241023,175500,1357495615,4050,4050,4050,4050,0
|
|
20241023,175400,1357495615,4050,4050,4050,4050,0
|
|
20241023,175300,1357495615,4050,4050,4050,4050,0
|
|
20241023,175200,1357495615,4050,4050,4050,4050,0
|
|
20241023,175100,1357495615,4050,4050,4050,4050,0
|
|
20241023,175000,1357495615,4050,4050,4050,4050,0
|
|
20241023,174900,1357495615,4050,4050,4050,4050,0
|
|
20241023,174800,1357495615,4050,4050,4050,4050,0
|
|
20241023,174700,1357495615,4050,4050,4050,4050,0
|
|
20241023,174600,1357495615,4050,4050,4050,4050,0
|
|
20241023,174500,1357495615,4050,4050,4050,4050,0
|
|
20241023,174400,1357495615,4050,4050,4050,4050,0
|
|
20241023,174300,1357495615,4050,4050,4050,4050,0
|
|
20241023,174200,1357495615,4050,4050,4050,4050,7082
|
|
20241023,174100,1357495615,4050,4050,4050,4050,0
|
|
20241023,174000,1357495615,4050,4050,4050,4050,0
|
|
20241023,173900,1357495615,4050,4050,4050,4050,0
|
|
20241023,173800,1357495615,4050,4050,4050,4050,0
|
|
20241023,173700,1357495615,4050,4050,4050,4050,0
|
|
20241023,173600,1357495615,4050,4050,4050,4050,0
|
|
20241023,173500,1357495615,4050,4050,4050,4050,0
|
|
20241023,173400,1357495615,4050,4050,4050,4050,0
|
|
20241023,173300,1357495615,4050,4050,4050,4050,0
|
|
20241023,173200,1357495615,4050,4050,4050,4050,0
|
|
20241023,173100,1357495615,4050,4050,4050,4050,0
|
|
20241023,173000,1357495615,4050,4050,4050,4050,0
|
|
20241023,172900,1357495615,4050,4050,4050,4050,0
|
|
20241023,172800,1357495615,4050,4050,4050,4050,0
|
|
20241023,172700,1357495615,4050,4050,4050,4050,0
|
|
20241023,172600,1357495615,4050,4050,4050,4050,0
|
|
20241023,172500,1357495615,4050,4050,4050,4050,0
|
|
20241023,172400,1357495615,4050,4050,4050,4050,0
|
|
20241023,172300,1357495615,4050,4050,4050,4050,0
|
|
20241023,172200,1357495615,4050,4050,4050,4050,0
|
|
20241023,172100,1357495615,4050,4050,4050,4050,0
|
|
20241023,172000,1357495615,4050,4050,4050,4050,0
|
|
20241023,171900,1357495615,4050,4050,4050,4050,0
|
|
20241023,171800,1357495615,4050,4050,4050,4050,0
|
|
20241023,171700,1357495615,4050,4050,4050,4050,0
|
|
20241023,171600,1357495615,4050,4050,4050,4050,0
|
|
20241023,171500,1357495615,4050,4050,4050,4050,0
|
|
20241023,171400,1357495615,4050,4050,4050,4050,0
|
|
20241023,171300,1357495615,4050,4050,4050,4050,0
|
|
20241023,171200,1357495615,4050,4050,4050,4050,7082
|
|
20241023,171100,1357495615,4050,4050,4050,4050,0
|
|
20241023,171000,1357495615,4050,4050,4050,4050,0
|
|
20241023,170900,1357495615,4050,4050,4050,4050,0
|
|
20241023,170800,1357495615,4050,4050,4050,4050,0
|
|
20241023,170700,1357495615,4050,4050,4050,4050,0
|
|
20241023,170600,1357495615,4050,4050,4050,4050,0
|
|
20241023,170500,1357495615,4050,4050,4050,4050,0
|
|
20241023,170400,1357495615,4050,4050,4050,4050,0
|
|
20241023,170300,1357495615,4050,4050,4050,4050,0
|
|
20241023,170200,1357495615,4050,4050,4050,4050,0
|
|
20241023,170100,1357495615,4050,4050,4050,4050,0
|
|
20241023,170000,1357495615,4050,4050,4050,4050,0
|
|
20241023,165900,1357495615,4050,4050,4050,4050,0
|
|
20241023,165800,1357495615,4050,4050,4050,4050,0
|
|
20241023,165700,1357495615,4050,4050,4050,4050,0
|
|
20241023,165600,1357495615,4050,4050,4050,4050,0
|
|
20241023,165500,1357495615,4050,4050,4050,4050,0
|
|
20241023,165400,1357495615,4050,4050,4050,4050,0
|
|
20241023,165300,1357495615,4050,4050,4050,4050,0
|
|
20241023,165200,1357495615,4050,4050,4050,4050,0
|
|
20241023,165100,1357495615,4050,4050,4050,4050,0
|
|
20241023,165000,1357495615,4050,4050,4050,4050,0
|
|
20241023,164900,1357495615,4050,4050,4050,4050,0
|
|
20241023,164800,1357495615,4050,4050,4050,4050,0
|
|
20241023,164700,1357495615,4050,4050,4050,4050,0
|
|
20241023,164600,1357495615,4050,4050,4050,4050,0
|
|
20241023,164500,1357495615,4050,4050,4050,4050,0
|
|
20241023,164400,1357495615,4050,4050,4050,4050,0
|
|
20241023,164300,1357495615,4050,4050,4050,4050,0
|
|
20241023,164200,1357495615,4050,4050,4050,4050,7082
|
|
20241023,164100,1357495615,4050,4050,4050,4050,0
|
|
20241023,164000,1357495615,4050,4050,4050,4050,0
|
|
20241023,163900,1357495615,4050,4050,4050,4050,0
|
|
20241023,163800,1357495615,4050,4050,4050,4050,0
|
|
20241023,163700,1357495615,4050,4050,4050,4050,0
|
|
20241023,163600,1357495615,4050,4050,4050,4050,0
|
|
20241023,163500,1357495615,4050,4050,4050,4050,0
|
|
20241023,163400,1357495615,4050,4050,4050,4050,0
|
|
20241023,163300,1357495615,4050,4050,4050,4050,0
|
|
20241023,163200,1357495615,4050,4050,4050,4050,0
|
|
20241023,163100,1357495615,4050,4050,4050,4050,0
|
|
20241023,163000,1357495615,4050,4050,4050,4050,0
|
|
20241023,162900,1357495615,4050,4050,4050,4050,0
|
|
20241023,162800,1357495615,4050,4050,4050,4050,0
|
|
20241023,162700,1357495615,4050,4050,4050,4050,0
|
|
20241023,162600,1357495615,4050,4050,4050,4050,0
|
|
20241023,162500,1357495615,4050,4050,4050,4050,0
|
|
20241023,162400,1357495615,4050,4050,4050,4050,0
|
|
20241023,162300,1357495615,4050,4050,4050,4050,0
|
|
20241023,162200,1357495615,4050,4050,4050,4050,0
|
|
20241023,162100,1357495615,4050,4050,4050,4050,0
|
|
20241023,162000,1357495615,4050,4050,4050,4050,0
|
|
20241023,161900,1357495615,4050,4050,4050,4050,0
|
|
20241023,161800,1357495615,4050,4050,4050,4050,0
|
|
20241023,161700,1357495615,4050,4050,4050,4050,0
|
|
20241023,161600,1357495615,4050,4050,4050,4050,0
|
|
20241023,161500,1357495615,4050,4050,4050,4050,0
|
|
20241023,161400,1357495615,4050,4050,4050,4050,0
|
|
20241023,161300,1357495615,4050,4050,4050,4050,0
|
|
20241023,161200,1357495615,4050,4050,4050,4050,7082
|
|
20241023,161100,1357495615,4050,4050,4050,4050,0
|
|
20241023,161000,1357495615,4050,4050,4050,4050,0
|
|
20241023,160900,1357495615,4050,4050,4050,4050,0
|
|
20241023,160800,1357495615,4050,4050,4050,4050,0
|
|
20241023,160700,1357495615,4050,4050,4050,4050,0
|
|
20241023,160600,1357495615,4050,4050,4050,4050,0
|
|
20241023,160500,1357495615,4050,4050,4050,4050,0
|
|
20241023,160400,1357495615,4050,4050,4050,4050,0
|
|
20241023,160300,1357495615,4050,4050,4050,4050,0
|
|
20241023,160200,1357495615,4050,4050,4050,4050,0
|
|
20241023,160100,1357495615,4050,4050,4050,4050,0
|
|
20241023,160000,1357495615,4050,4050,4050,4050,0
|
|
20241023,155900,1357495615,4050,4050,4050,4050,0
|
|
20241023,155800,1357495615,4050,4050,4050,4050,0
|
|
20241023,155700,1357495615,4050,4050,4050,4050,0
|
|
20241023,155600,1357495615,4050,4050,4050,4050,0
|
|
20241023,155500,1357495615,4050,4050,4050,4050,0
|
|
20241023,155400,1357495615,4050,4050,4050,4050,0
|
|
20241023,155300,1357495615,4050,4050,4050,4050,0
|
|
20241023,155200,1357495615,4050,4050,4050,4050,0
|
|
20241023,155100,1357495615,4050,4050,4050,4050,0
|
|
20241023,155000,1357495615,4050,4050,4050,4050,0
|
|
20241023,154900,1357495615,4050,4050,4050,4050,0
|
|
20241023,154800,1357495615,4050,4050,4050,4050,0
|
|
20241023,154700,1357495615,4050,4050,4050,4050,0
|
|
20241023,154600,1357495615,4050,4050,4050,4050,0
|
|
20241023,154500,1357495615,4050,4050,4050,4050,0
|
|
20241023,154400,1357495615,4050,4050,4050,4050,0
|
|
20241023,154300,1357495615,4050,4050,4050,4050,0
|
|
20241023,154200,1357495615,4050,4050,4050,4050,7082
|
|
20241023,154100,1357495615,4050,4050,4050,4050,0
|
|
20241023,154000,1357495615,4050,4050,4050,4050,0
|
|
20241023,153900,1357495615,4050,4050,4050,4050,0
|
|
20241023,153800,1357495615,4050,4050,4050,4050,0
|
|
20241023,153700,1357495615,4050,4050,4050,4050,0
|
|
20241023,153600,1357495615,4050,4050,4050,4050,0
|
|
20241023,153500,1357495615,4050,4050,4050,4050,0
|
|
20241023,153400,1357495615,4050,4050,4050,4050,0
|
|
20241023,153300,1357495615,4050,4050,4050,4050,0
|
|
20241023,153200,1357495615,4050,4050,4050,4050,0
|
|
20241023,153100,1357495615,4050,4050,4050,4050,0
|
|
20241023,153000,1357495615,4050,4050,4050,4050,7082
|
|
20241023,152900,1328813515,4025,4025,4025,4025,0
|
|
20241023,152800,1328813515,4025,4025,4025,4025,0
|
|
20241023,152700,1328813515,4025,4025,4025,4025,0
|
|
20241023,152600,1328813515,4025,4025,4025,4025,0
|
|
20241023,152500,1328813515,4025,4025,4025,4025,0
|
|
20241023,152400,1328813515,4025,4025,4025,4025,0
|
|
20241023,152300,1328813515,4025,4025,4025,4025,0
|
|
20241023,152200,1328813515,4025,4025,4025,4025,0
|
|
20241023,152100,1328813515,4025,4025,4025,4025,0
|
|
20241023,152000,1328813515,4025,4025,4025,4025,0
|
|
20241023,151900,1328813515,4025,4045,4045,4015,4514
|
|
20241023,151800,1310663350,4030,4045,4045,4030,1018
|
|
20241023,151700,1306559955,4035,4045,4045,4035,3781
|
|
20241023,151600,1291288150,4045,4050,4050,4040,2499
|
|
20241023,151500,1281180635,4050,4045,4050,4045,276
|
|
20241023,151400,1280063835,4050,4050,4050,4050,2625
|
|
20241023,151300,1269432585,4050,4050,4050,4045,604
|
|
20241023,151200,1266989335,4050,4050,4055,4050,5519
|
|
20241023,151100,1244635280,4050,4055,4055,4050,183
|
|
20241023,151000,1243893465,4060,4060,4060,4055,235
|
|
20241023,150900,1242940500,4055,4055,4060,4055,105
|
|
20241023,150800,1242514715,4060,4060,4060,4060,303
|
|
20241023,150700,1241284535,4050,4060,4060,4050,212
|
|
20241023,150600,1240425815,4050,4065,4065,4050,5457
|
|
20241023,150500,1218316060,4060,4060,4060,4060,700
|
|
20241023,150400,1215474060,4060,4075,4075,4060,8837
|
|
20241023,150300,1179516330,4075,4070,4075,4070,1023
|
|
20241023,150200,1175352050,4075,4075,4075,4075,901
|
|
20241023,150100,1171680475,4080,4075,4080,4075,1252
|
|
20241023,150000,1166572445,4070,4070,4070,4070,320
|
|
20241023,145900,1165270045,4075,4075,4075,4075,0
|
|
20241023,145800,1165270045,4075,4065,4075,4065,2537
|
|
20241023,145700,1154938650,4075,4075,4075,4075,51
|
|
20241023,145600,1154730825,4070,4075,4075,4070,1050
|
|
20241023,145500,1150455075,4065,4065,4065,4065,300
|
|
20241023,145400,1149235575,4070,4070,4070,4070,10
|
|
20241023,145300,1149194875,4060,4060,4060,4060,500
|
|
20241023,145200,1147164875,4075,4075,4075,4075,1000
|
|
20241023,145100,1143089875,4075,4060,4075,4060,874
|
|
20241023,145000,1139532210,4060,4060,4060,4060,211
|
|
20241023,144900,1138675550,4060,4075,4075,4060,636
|
|
20241023,144800,1136093045,4075,4075,4075,4075,0
|
|
20241023,144700,1136093045,4075,4075,4075,4075,5
|
|
20241023,144600,1136072670,4075,4055,4075,4055,296
|
|
20241023,144500,1134867390,4055,4055,4055,4055,1
|
|
20241023,144400,1134863335,4050,4075,4075,4050,10600
|
|
20241023,144300,1091889995,4075,4075,4080,4075,140
|
|
20241023,144200,1091319380,4060,4065,4065,4060,5020
|
|
20241023,144100,1070935155,4060,4060,4060,4060,0
|
|
20241023,144000,1070935155,4060,4060,4060,4060,430
|
|
20241023,143900,1069189355,4060,4060,4060,4060,0
|
|
20241023,143800,1069189355,4060,4070,4070,4060,2520
|
|
20241023,143700,1058952120,4085,4085,4085,4085,200
|
|
20241023,143600,1058135120,4085,4085,4085,4085,0
|
|
20241023,143500,1058135120,4085,4085,4085,4085,0
|
|
20241023,143400,1058135120,4085,4085,4085,4085,1
|
|
20241023,143300,1058131035,4075,4085,4085,4075,421
|
|
20241023,143200,1056413010,4085,4085,4085,4085,7
|
|
20241023,143100,1056384415,4085,4085,4085,4085,1
|
|
20241023,143000,1056380330,4085,4085,4085,4085,1
|
|
20241023,142900,1056376245,4085,4085,4085,4080,57
|
|
20241023,142800,1056143505,4085,4080,4085,4080,686
|
|
20241023,142700,1053342250,4080,4080,4080,4080,0
|
|
20241023,142600,1053342250,4080,4075,4080,4075,171
|
|
20241023,142500,1052644620,4065,4065,4065,4065,0
|
|
20241023,142400,1052644620,4065,4065,4065,4065,3965
|
|
20241023,142300,1036526895,4065,4070,4070,4065,1356
|
|
20241023,142200,1031012385,4065,4065,4065,4065,0
|
|
20241023,142100,1031012385,4065,4070,4070,4065,1143
|
|
20241023,142000,1026363285,4070,4070,4070,4070,0
|
|
20241023,141900,1026363285,4070,4075,4075,4070,11080
|
|
20241023,141800,981267570,4070,4080,4080,4070,4940
|
|
20241023,141700,961160085,4080,4080,4080,4080,200
|
|
20241023,141600,960344085,4080,4080,4080,4080,10
|
|
20241023,141500,960303285,4080,4080,4080,4080,1
|
|
20241023,141400,960299205,4095,4090,4095,4090,200
|
|
20241023,141300,959480860,4080,4080,4080,4080,0
|
|
20241023,141200,959480860,4080,4080,4080,4080,25
|
|
20241023,141100,959378860,4080,4080,4080,4080,0
|
|
20241023,141000,959378860,4080,4080,4080,4080,900
|
|
20241023,140900,955706860,4080,4080,4080,4080,11
|
|
20241023,140800,955661980,4070,4070,4070,4070,150
|
|
20241023,140700,955051480,4080,4075,4080,4075,330
|
|
20241023,140600,953706580,4080,4080,4080,4080,0
|
|
20241023,140500,953706580,4080,4075,4080,4075,636
|
|
20241023,140400,951112130,4075,4075,4075,4075,210
|
|
20241023,140300,950256380,4075,4080,4080,4075,1263
|
|
20241023,140200,945109155,4080,4080,4080,4080,11
|
|
20241023,140100,945064275,4080,4080,4080,4080,20
|
|
20241023,140000,944982675,4080,4080,4080,4080,843
|
|
20241023,135900,941543235,4080,4080,4080,4075,35
|
|
20241023,135800,941400550,4080,4080,4080,4080,102
|
|
20241023,135700,940984390,4080,4080,4080,4080,3
|
|
20241023,135600,940972150,4085,4085,4085,4085,0
|
|
20241023,135500,940972150,4085,4075,4085,4075,25
|
|
20241023,135400,940870175,4070,4070,4070,4070,0
|
|
20241023,135300,940870175,4070,4075,4080,4070,1108
|
|
20241023,135200,936359520,4075,4075,4075,4075,60
|
|
20241023,135100,936115020,4075,4080,4080,4075,51
|
|
20241023,135000,935907020,4090,4090,4090,4090,24
|
|
20241023,134900,935808860,4090,4090,4090,4090,10
|
|
20241023,134800,935767960,4090,4090,4090,4090,10
|
|
20241023,134700,935727060,4090,4090,4090,4090,20
|
|
20241023,134600,935645260,4090,4090,4090,4090,5
|
|
20241023,134500,935624810,4070,4070,4070,4070,72
|
|
20241023,134400,935331770,4090,4080,4090,4080,345
|
|
20241023,134300,933922880,4080,4080,4080,4080,0
|
|
20241023,134200,933922880,4080,4080,4080,4080,10
|
|
20241023,134100,933882080,4080,4075,4080,4075,273
|
|
20241023,134000,932769600,4075,4075,4075,4075,1216
|
|
20241023,133900,927814400,4070,4070,4070,4070,2235
|
|
20241023,133800,918717950,4070,4070,4070,4070,1050
|
|
20241023,133700,914444450,4070,4070,4070,4070,1
|
|
20241023,133600,914440380,4060,4065,4065,4060,2242
|
|
20241023,133500,905327805,4065,4065,4065,4065,16
|
|
20241023,133400,905262765,4070,4080,4080,4070,151
|
|
20241023,133300,904648185,4080,4080,4080,4080,0
|
|
20241023,133200,904648185,4080,4080,4080,4080,39
|
|
20241023,133100,904489065,4080,4080,4080,4055,3415
|
|
20241023,133000,890628085,4085,4085,4085,4085,110
|
|
20241023,132900,890178735,4090,4090,4090,4090,7
|
|
20241023,132800,890150105,4090,4075,4090,4075,1750
|
|
20241023,132700,883013675,4075,4075,4075,4075,880
|
|
20241023,132600,879427675,4075,4080,4080,4075,104
|
|
20241023,132500,879003365,4080,4080,4080,4075,882
|
|
20241023,132400,875404810,4080,4080,4080,4080,1023
|
|
20241023,132300,871230970,4080,4075,4080,4075,274
|
|
20241023,132200,870113100,4080,4070,4080,4055,5068
|
|
20241023,132100,849534740,4065,4070,4070,4065,30
|
|
20241023,132000,849412780,4065,4075,4075,4065,2985
|
|
20241023,131900,837265230,4080,4080,4080,4080,1000
|
|
20241023,131800,833185230,4075,4075,4075,4075,870
|
|
20241023,131700,829639980,4080,4085,4085,4075,11118
|
|
20241023,131600,784292985,4095,4095,4095,4080,5109
|
|
20241023,131500,763418255,4095,4095,4095,4095,9
|
|
20241023,131400,763381400,4095,4095,4095,4095,220
|
|
20241023,131300,762480500,4095,4100,4100,4095,773
|
|
20241023,131200,759315025,4100,4100,4100,4100,22
|
|
20241023,131100,759224825,4095,4095,4095,4095,0
|
|
20241023,131000,759224825,4095,4100,4100,4095,1969
|
|
20241023,130900,751154265,4095,4095,4095,4095,40
|
|
20241023,130800,750990465,4095,4095,4095,4095,0
|
|
20241023,130700,750990465,4095,4095,4095,4095,0
|
|
20241023,130600,750990465,4095,4095,4095,4095,0
|
|
20241023,130500,750990465,4095,4095,4095,4095,2407
|
|
20241023,130400,741133800,4100,4100,4100,4100,711
|
|
20241023,130300,738218700,4100,4100,4100,4100,500
|
|
20241023,130200,736168700,4100,4100,4100,4100,1812
|
|
20241023,130100,728739500,4100,4100,4100,4100,0
|
|
20241023,130000,728739500,4100,4100,4100,4100,0
|
|
20241023,125900,728739500,4100,4100,4100,4100,0
|
|
20241023,125800,728739500,4100,4105,4105,4100,889
|
|
20241023,125700,725093800,4100,4100,4100,4100,0
|
|
20241023,125600,725093800,4100,4100,4100,4100,0
|
|
20241023,125500,725093800,4100,4100,4100,4100,0
|
|
20241023,125400,725093800,4100,4115,4115,4100,25
|
|
20241023,125300,724990940,4115,4115,4115,4115,0
|
|
20241023,125200,724990940,4115,4115,4115,4115,5
|
|
20241023,125100,724970365,4115,4115,4115,4115,0
|
|
20241023,125000,724970365,4115,4100,4115,4100,201
|
|
20241023,124900,724146250,4100,4100,4100,4100,0
|
|
20241023,124800,724146250,4100,4100,4100,4100,0
|
|
20241023,124700,724146250,4100,4100,4100,4100,0
|
|
20241023,124600,724146250,4100,4100,4100,4100,300
|
|
20241023,124500,722916250,4100,4100,4100,4100,764
|
|
20241023,124400,719783850,4100,4095,4100,4095,290
|
|
20241023,124300,718595795,4100,4100,4100,4095,479
|
|
20241023,124200,716631900,4105,4100,4105,4100,511
|
|
20241023,124100,714536745,4105,4105,4105,4105,0
|
|
20241023,124000,714536745,4105,4100,4105,4100,514
|
|
20241023,123900,712428145,4105,4105,4105,4105,18
|
|
20241023,123800,712354255,4105,4100,4105,4100,116
|
|
20241023,123700,711878455,4100,4100,4100,4100,365
|
|
20241023,123600,710381955,4100,4100,4100,4100,110
|
|
20241023,123500,709930955,4100,4100,4100,4100,602
|
|
20241023,123400,707462755,4100,4105,4105,4100,3400
|
|
20241023,123300,693522750,4105,4110,4110,4105,2037
|
|
20241023,123200,685160805,4110,4110,4110,4110,35
|
|
20241023,123100,685016955,4110,4110,4110,4110,0
|
|
20241023,123000,685016955,4110,4110,4110,4110,0
|
|
20241023,122900,685016955,4110,4110,4110,4110,296
|
|
20241023,122800,683800395,4115,4115,4115,4115,0
|
|
20241023,122700,683800395,4115,4115,4115,4115,5
|
|
20241023,122600,683779820,4115,4115,4115,4115,0
|
|
20241023,122500,683779820,4115,4115,4115,4115,0
|
|
20241023,122400,683779820,4115,4115,4115,4115,13
|
|
20241023,122300,683726325,4115,4115,4115,4115,0
|
|
20241023,122200,683726325,4115,4110,4115,4110,155
|
|
20241023,122100,683089270,4110,4110,4110,4110,5
|
|
20241023,122000,683068720,4110,4110,4110,4110,50
|
|
20241023,121900,682863220,4105,4105,4105,4105,3553
|
|
20241023,121800,668278155,4110,4110,4110,4110,0
|
|
20241023,121700,668278155,4110,4105,4110,4105,2012
|
|
20241023,121600,660018240,4110,4115,4115,4110,60
|
|
20241023,121500,659771540,4115,4115,4115,4115,0
|
|
20241023,121400,659771540,4115,4115,4115,4115,0
|
|
20241023,121300,659771540,4115,4115,4115,4115,0
|
|
20241023,121200,659771540,4115,4115,4115,4115,0
|
|
20241023,121100,659771540,4115,4115,4115,4115,1
|
|
20241023,121000,659767425,4105,4105,4105,4105,10
|
|
20241023,120900,659726375,4105,4120,4120,4105,1408
|
|
20241023,120800,653926300,4120,4120,4120,4120,5
|
|
20241023,120700,653905700,4120,4120,4120,4120,0
|
|
20241023,120600,653905700,4120,4120,4120,4120,1
|
|
20241023,120500,653901580,4105,4115,4115,4105,200
|
|
20241023,120400,653080360,4110,4110,4110,4110,62
|
|
20241023,120300,652825540,4110,4110,4110,4110,0
|
|
20241023,120200,652825540,4110,4110,4110,4110,0
|
|
20241023,120100,652825540,4110,4110,4110,4110,565
|
|
20241023,120000,650503390,4110,4110,4110,4110,1435
|
|
20241023,115900,644605540,4110,4120,4120,4110,120
|
|
20241023,115800,644111340,4120,4120,4120,4120,10
|
|
20241023,115700,644070140,4110,4110,4110,4110,0
|
|
20241023,115600,644070140,4110,4120,4120,4110,1037
|
|
20241023,115500,639805690,4120,4115,4120,4115,81
|
|
20241023,115400,639471975,4125,4125,4125,4125,1
|
|
20241023,115300,639467850,4115,4115,4115,4115,10
|
|
20241023,115200,639426700,4115,4115,4115,4115,0
|
|
20241023,115100,639426700,4115,4115,4115,4115,0
|
|
20241023,115000,639426700,4115,4120,4120,4115,610
|
|
20241023,114900,636915285,4135,4135,4135,4135,0
|
|
20241023,114800,636915285,4135,4135,4135,4135,0
|
|
20241023,114700,636915285,4135,4135,4135,4135,0
|
|
20241023,114600,636915285,4135,4135,4135,4135,0
|
|
20241023,114500,636915285,4135,4135,4135,4135,0
|
|
20241023,114400,636915285,4135,4135,4135,4135,0
|
|
20241023,114300,636915285,4135,4135,4135,4135,100
|
|
20241023,114200,636501785,4120,4130,4130,4120,560
|
|
20241023,114100,634194030,4120,4120,4120,4120,0
|
|
20241023,114000,634194030,4120,4125,4125,4120,34
|
|
20241023,113900,634053925,4120,4120,4120,4120,16
|
|
20241023,113800,633988005,4120,4120,4120,4120,1
|
|
20241023,113700,633983885,4140,4130,4140,4120,4909
|
|
20241023,113600,613705975,4140,4140,4140,4140,0
|
|
20241023,113500,613705975,4140,4140,4140,4140,0
|
|
20241023,113400,613705975,4140,4140,4140,4140,1
|
|
20241023,113300,613701835,4140,4130,4140,4130,70
|
|
20241023,113200,613412155,4130,4140,4145,4130,47
|
|
20241023,113100,613217640,4140,4140,4140,4140,4
|
|
20241023,113000,613201080,4140,4135,4140,4135,631
|
|
20241023,112900,610589905,4130,4130,4130,4130,0
|
|
20241023,112800,610589905,4130,4130,4130,4130,1
|
|
20241023,112700,610585775,4130,4130,4130,4130,1500
|
|
20241023,112600,604390775,4120,4120,4120,4120,10
|
|
20241023,112500,604349575,4115,4115,4115,4115,0
|
|
20241023,112400,604349575,4115,4115,4115,4115,0
|
|
20241023,112300,604349575,4115,4115,4115,4115,76
|
|
20241023,112200,604036835,4115,4115,4115,4115,0
|
|
20241023,112100,604036835,4115,4115,4115,4115,1
|
|
20241023,112000,604032720,4100,4100,4100,4100,2
|
|
20241023,111900,604024520,4100,4100,4100,4100,243
|
|
20241023,111800,603028220,4100,4100,4100,4100,1250
|
|
20241023,111700,597903220,4100,4100,4100,4100,3000
|
|
20241023,111600,585603220,4100,4110,4110,4100,2100
|
|
20241023,111500,576981990,4130,4130,4130,4130,1
|
|
20241023,111400,576977860,4110,4110,4110,4110,0
|
|
20241023,111300,576977860,4110,4120,4120,4110,7715
|
|
20241023,111200,545263240,4115,4115,4115,4115,100
|
|
20241023,111100,544851740,4115,4115,4115,4115,5
|
|
20241023,111000,544831165,4115,4115,4115,4115,75
|
|
20241023,110900,544522540,4130,4130,4130,4130,0
|
|
20241023,110800,544522540,4130,4130,4130,4130,520
|
|
20241023,110700,542374940,4130,4130,4130,4130,89
|
|
20241023,110600,542007370,4115,4115,4115,4115,0
|
|
20241023,110500,542007370,4115,4115,4115,4115,5
|
|
20241023,110400,541986795,4110,4110,4110,4110,0
|
|
20241023,110300,541986795,4110,4110,4110,4110,0
|
|
20241023,110200,541986795,4110,4110,4110,4110,0
|
|
20241023,110100,541986795,4110,4115,4115,4110,504
|
|
20241023,110000,539913840,4120,4120,4120,4120,133
|
|
20241023,105900,539365880,4130,4120,4130,4120,157
|
|
20241023,105800,538719005,4115,4115,4115,4115,58
|
|
20241023,105700,538480335,4115,4115,4115,4115,0
|
|
20241023,105600,538480335,4115,4115,4115,4115,0
|
|
20241023,105500,538480335,4115,4110,4115,4110,14
|
|
20241023,105400,538422790,4110,4110,4110,4110,0
|
|
20241023,105300,538422790,4110,4110,4110,4110,900
|
|
20241023,105200,534723790,4110,4110,4110,4110,0
|
|
20241023,105100,534723790,4110,4110,4110,4110,549
|
|
20241023,105000,532467400,4115,4115,4115,4115,100
|
|
20241023,104900,532055900,4115,4115,4115,4115,0
|
|
20241023,104800,532055900,4115,4115,4115,4115,101
|
|
20241023,104700,531640285,4110,4110,4110,4110,0
|
|
20241023,104600,531640285,4110,4110,4110,4105,574
|
|
20241023,104500,529282510,4105,4110,4110,4105,100
|
|
20241023,104400,528871880,4125,4125,4125,4125,0
|
|
20241023,104300,528871880,4125,4125,4125,4125,0
|
|
20241023,104200,528871880,4125,4125,4125,4125,1
|
|
20241023,104100,528867755,4105,4105,4105,4105,0
|
|
20241023,104000,528867755,4105,4105,4105,4105,721
|
|
20241023,103900,525908050,4105,4105,4105,4105,0
|
|
20241023,103800,525908050,4105,4105,4105,4105,111
|
|
20241023,103700,525452395,4105,4105,4105,4105,0
|
|
20241023,103600,525452395,4105,4105,4105,4095,2250
|
|
20241023,103500,516229330,4105,4115,4115,4105,2247
|
|
20241023,103400,506997635,4120,4115,4120,4115,206
|
|
20241023,103300,506149820,4115,4115,4115,4115,837
|
|
20241023,103200,502705565,4115,4115,4115,4115,0
|
|
20241023,103100,502705565,4115,4115,4115,4115,124
|
|
20241023,103000,502195305,4115,4115,4115,4115,0
|
|
20241023,102900,502195305,4115,4115,4115,4115,500
|
|
20241023,102800,500137805,4115,4120,4120,4115,42
|
|
20241023,102700,499964840,4120,4125,4125,4120,1011
|
|
20241023,102600,495797695,4140,4120,4140,4120,289
|
|
20241023,102500,494606995,4120,4135,4135,4120,1010
|
|
20241023,102400,490438470,4140,4130,4140,4130,95
|
|
20241023,102300,490046020,4130,4140,4140,4130,4091
|
|
20241023,102200,473120315,4140,4145,4145,4140,2160
|
|
20241023,102100,464177440,4145,4145,4145,4145,2939
|
|
20241023,102000,451995285,4150,4150,4155,4150,562
|
|
20241023,101900,449662935,4150,4150,4150,4150,40
|
|
20241023,101800,449496935,4150,4160,4160,4150,863
|
|
20241023,101700,445911210,4160,4160,4160,4160,704
|
|
20241023,101600,442982570,4170,4175,4175,4170,31
|
|
20241023,101500,442853150,4175,4175,4175,4175,10
|
|
20241023,101400,442811400,4175,4170,4175,4160,1063
|
|
20241023,101300,438375450,4170,4165,4170,4160,582
|
|
20241023,101200,435948760,4165,4160,4165,4160,36
|
|
20241023,101100,435798870,4150,4155,4155,4150,474
|
|
20241023,101000,433831695,4145,4150,4150,4145,818
|
|
20241023,100900,430441080,4145,4165,4165,4145,992
|
|
20241023,100800,426323385,4165,4165,4165,4165,1
|
|
20241023,100700,426319220,4165,4165,4165,4165,9
|
|
20241023,100600,426281735,4150,4160,4160,4150,246
|
|
20241023,100500,425258395,4160,4160,4160,4160,0
|
|
20241023,100400,425258395,4160,4160,4160,4160,13
|
|
20241023,100300,425204315,4165,4165,4165,4165,1
|
|
20241023,100200,425200150,4170,4170,4170,4170,3
|
|
20241023,100100,425187640,4150,4170,4170,4150,129
|
|
20241023,100000,424652215,4175,4175,4175,4175,1
|
|
20241023,095900,424648040,4160,4175,4175,4160,7
|
|
20241023,095800,424618890,4175,4150,4175,4145,213
|
|
20241023,095700,423734765,4180,4185,4185,4180,10
|
|
20241023,095600,423692955,4185,4180,4185,4180,51
|
|
20241023,095500,423479770,4150,4160,4160,4150,40
|
|
20241023,095400,423313410,4160,4160,4160,4160,0
|
|
20241023,095300,423313410,4160,4160,4160,4160,2
|
|
20241023,095200,423305090,4160,4150,4160,4150,1226
|
|
20241023,095100,418216395,4150,4140,4155,4140,205
|
|
20241023,095000,417365665,4145,4150,4150,4145,3000
|
|
20241023,094900,404928830,4155,4155,4155,4155,1658
|
|
20241023,094800,398039840,4155,4155,4155,4155,210
|
|
20241023,094700,397167290,4150,4155,4155,4150,559
|
|
20241023,094600,394846605,4155,4160,4160,4155,1596
|
|
20241023,094500,388212770,4160,4160,4165,4155,336
|
|
20241023,094400,386815400,4160,4160,4160,4160,500
|
|
20241023,094300,384735400,4160,4160,4160,4160,0
|
|
20241023,094200,384735400,4160,4165,4165,4160,679
|
|
20241023,094100,381909720,4175,4175,4175,4170,415
|
|
20241023,094000,380177100,4175,4175,4175,4175,1
|
|
20241023,093900,380172925,4175,4190,4190,4175,336
|
|
20241023,093800,378770085,4175,4175,4175,4175,1
|
|
20241023,093700,378765910,4185,4180,4185,4180,92
|
|
20241023,093600,378381335,4175,4170,4175,4170,58
|
|
20241023,093500,378139330,4150,4150,4150,4150,0
|
|
20241023,093400,378139330,4150,4150,4150,4150,0
|
|
20241023,093300,378139330,4150,4155,4155,4150,2476
|
|
20241023,093200,367856780,4155,4165,4165,4155,1125
|
|
20241023,093100,363177765,4165,4170,4170,4160,442
|
|
20241023,093000,361337315,4170,4185,4185,4170,266
|
|
20241023,092900,360228065,4170,4160,4170,4150,1021
|
|
20241023,092800,355986485,4160,4160,4160,4160,170
|
|
20241023,092700,355279285,4195,4195,4195,4195,15
|
|
20241023,092600,355216360,4195,4160,4200,4160,1073
|
|
20241023,092500,350720925,4140,4145,4170,4140,389
|
|
20241023,092400,349108345,4175,4180,4180,4145,2124
|
|
20241023,092300,340286425,4170,4185,4185,4170,1372
|
|
20241023,092200,334555280,4185,4190,4190,4185,996
|
|
20241023,092100,330386020,4190,4190,4200,4190,1120
|
|
20241023,092000,325686220,4185,4210,4210,4185,1838
|
|
20241023,091900,317968990,4205,4205,4205,4200,596
|
|
20241023,091800,315463045,4205,4210,4210,4205,2515
|
|
20241023,091700,304877305,4210,4210,4210,4210,535
|
|
20241023,091600,302624955,4210,4215,4220,4210,1920
|
|
20241023,091500,294536070,4220,4250,4250,4215,9240
|
|
20241023,091400,255412150,4250,4250,4250,4245,2363
|
|
20241023,091300,245372355,4260,4245,4260,4245,213
|
|
20241023,091200,244465925,4260,4245,4260,4245,2356
|
|
20241023,091100,234454905,4240,4260,4260,4240,1341
|
|
20241023,091000,228748245,4250,4240,4250,4235,1279
|
|
20241023,090900,223315295,4240,4240,4250,4235,1489
|
|
20241023,090800,216990435,4250,4260,4260,4230,4372
|
|
20241023,090700,198405380,4260,4270,4290,4260,2343
|
|
20241023,090600,188367040,4270,4250,4270,4250,2036
|
|
20241023,090500,179687740,4255,4250,4255,4250,624
|
|
20241023,090400,177033215,4250,4230,4250,4230,734
|
|
20241023,090300,173915715,4230,4280,4290,4230,7075
|
|
20241023,090200,143807665,4280,4270,4335,4270,19454
|
|
20241023,090100,60163465,4265,4280,4280,4240,4317
|
|
20241023,090000,41797780,4280,4190,4280,4190,9116
|