590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184700,635586540,4455,4455,4455,4455,6276
|
|
20241007,184600,635586540,4455,4455,4455,4455,0
|
|
20241007,184500,635586540,4455,4455,4455,4455,0
|
|
20241007,184400,635586540,4455,4455,4455,4455,0
|
|
20241007,184300,635586540,4455,4455,4455,4455,0
|
|
20241007,184200,635586540,4455,4455,4455,4455,0
|
|
20241007,184100,635586540,4455,4455,4455,4455,0
|
|
20241007,184000,635586540,4455,4455,4455,4455,0
|
|
20241007,183900,635586540,4455,4455,4455,4455,0
|
|
20241007,183800,635586540,4455,4455,4455,4455,0
|
|
20241007,183700,635586540,4455,4455,4455,4455,0
|
|
20241007,183600,635586540,4455,4455,4455,4455,0
|
|
20241007,183500,635586540,4455,4455,4455,4455,0
|
|
20241007,183400,635586540,4455,4455,4455,4455,0
|
|
20241007,183300,635586540,4455,4455,4455,4455,0
|
|
20241007,183200,635586540,4455,4455,4455,4455,0
|
|
20241007,183100,635586540,4455,4455,4455,4455,0
|
|
20241007,183000,635586540,4455,4455,4455,4455,0
|
|
20241007,182900,635586540,4455,4455,4455,4455,0
|
|
20241007,182800,635586540,4455,4455,4455,4455,0
|
|
20241007,182700,635586540,4455,4455,4455,4455,0
|
|
20241007,182600,635586540,4455,4455,4455,4455,0
|
|
20241007,182500,635586540,4455,4455,4455,4455,0
|
|
20241007,182400,635586540,4455,4455,4455,4455,0
|
|
20241007,182300,635586540,4455,4455,4455,4455,0
|
|
20241007,182200,635586540,4455,4455,4455,4455,0
|
|
20241007,182100,635586540,4455,4455,4455,4455,0
|
|
20241007,182000,635586540,4455,4455,4455,4455,0
|
|
20241007,181900,635586540,4455,4455,4455,4455,0
|
|
20241007,181800,635586540,4455,4455,4455,4455,0
|
|
20241007,181700,635586540,4455,4455,4455,4455,6276
|
|
20241007,181600,635586540,4455,4455,4455,4455,0
|
|
20241007,181500,635586540,4455,4455,4455,4455,0
|
|
20241007,181400,635586540,4455,4455,4455,4455,0
|
|
20241007,181300,635586540,4455,4455,4455,4455,0
|
|
20241007,181200,635586540,4455,4455,4455,4455,0
|
|
20241007,181100,635586540,4455,4455,4455,4455,0
|
|
20241007,181000,635586540,4455,4455,4455,4455,0
|
|
20241007,180900,635586540,4455,4455,4455,4455,0
|
|
20241007,180800,635586540,4455,4455,4455,4455,0
|
|
20241007,180700,635586540,4455,4455,4455,4455,0
|
|
20241007,180600,635586540,4455,4455,4455,4455,0
|
|
20241007,180500,635586540,4455,4455,4455,4455,0
|
|
20241007,180400,635586540,4455,4455,4455,4455,0
|
|
20241007,180300,635586540,4455,4455,4455,4455,0
|
|
20241007,180200,635586540,4455,4455,4455,4455,0
|
|
20241007,180100,635586540,4455,4455,4455,4455,0
|
|
20241007,180000,635586540,4455,4455,4455,4455,0
|
|
20241007,175900,635586540,4455,4455,4455,4455,0
|
|
20241007,175800,635586540,4455,4455,4455,4455,0
|
|
20241007,175700,635586540,4455,4455,4455,4455,0
|
|
20241007,175600,635586540,4455,4455,4455,4455,0
|
|
20241007,175500,635586540,4455,4455,4455,4455,0
|
|
20241007,175400,635586540,4455,4455,4455,4455,0
|
|
20241007,175300,635586540,4455,4455,4455,4455,0
|
|
20241007,175200,635586540,4455,4455,4455,4455,0
|
|
20241007,175100,635586540,4455,4455,4455,4455,0
|
|
20241007,175000,635586540,4455,4455,4455,4455,0
|
|
20241007,174900,635586540,4455,4455,4455,4455,0
|
|
20241007,174800,635586540,4455,4455,4455,4455,0
|
|
20241007,174700,635586540,4455,4455,4455,4455,6276
|
|
20241007,174600,635586540,4455,4455,4455,4455,0
|
|
20241007,174500,635586540,4455,4455,4455,4455,0
|
|
20241007,174400,635586540,4455,4455,4455,4455,0
|
|
20241007,174300,635586540,4455,4455,4455,4455,0
|
|
20241007,174200,635586540,4455,4455,4455,4455,0
|
|
20241007,174100,635586540,4455,4455,4455,4455,0
|
|
20241007,174000,635586540,4455,4455,4455,4455,0
|
|
20241007,173900,635586540,4455,4455,4455,4455,0
|
|
20241007,173800,635586540,4455,4455,4455,4455,0
|
|
20241007,173700,635586540,4455,4455,4455,4455,0
|
|
20241007,173600,635586540,4455,4455,4455,4455,0
|
|
20241007,173500,635586540,4455,4455,4455,4455,0
|
|
20241007,173400,635586540,4455,4455,4455,4455,0
|
|
20241007,173300,635586540,4455,4455,4455,4455,0
|
|
20241007,173200,635586540,4455,4455,4455,4455,0
|
|
20241007,173100,635586540,4455,4455,4455,4455,0
|
|
20241007,173000,635586540,4455,4455,4455,4455,0
|
|
20241007,172900,635586540,4455,4455,4455,4455,0
|
|
20241007,172800,635586540,4455,4455,4455,4455,0
|
|
20241007,172700,635586540,4455,4455,4455,4455,0
|
|
20241007,172600,635586540,4455,4455,4455,4455,0
|
|
20241007,172500,635586540,4455,4455,4455,4455,0
|
|
20241007,172400,635586540,4455,4455,4455,4455,0
|
|
20241007,172300,635586540,4455,4455,4455,4455,0
|
|
20241007,172200,635586540,4455,4455,4455,4455,0
|
|
20241007,172100,635586540,4455,4455,4455,4455,0
|
|
20241007,172000,635586540,4455,4455,4455,4455,0
|
|
20241007,171900,635586540,4455,4455,4455,4455,0
|
|
20241007,171800,635586540,4455,4455,4455,4455,0
|
|
20241007,171700,635586540,4455,4455,4455,4455,6276
|
|
20241007,171600,635586540,4455,4455,4455,4455,0
|
|
20241007,171500,635586540,4455,4455,4455,4455,0
|
|
20241007,171400,635586540,4455,4455,4455,4455,0
|
|
20241007,171300,635586540,4455,4455,4455,4455,0
|
|
20241007,171200,635586540,4455,4455,4455,4455,0
|
|
20241007,171100,635586540,4455,4455,4455,4455,0
|
|
20241007,171000,635586540,4455,4455,4455,4455,0
|
|
20241007,170900,635586540,4455,4455,4455,4455,0
|
|
20241007,170800,635586540,4455,4455,4455,4455,0
|
|
20241007,170700,635586540,4455,4455,4455,4455,0
|
|
20241007,170600,635586540,4455,4455,4455,4455,0
|
|
20241007,170500,635586540,4455,4455,4455,4455,0
|
|
20241007,170400,635586540,4455,4455,4455,4455,0
|
|
20241007,170300,635586540,4455,4455,4455,4455,0
|
|
20241007,170200,635586540,4455,4455,4455,4455,0
|
|
20241007,170100,635586540,4455,4455,4455,4455,0
|
|
20241007,170000,635586540,4455,4455,4455,4455,0
|
|
20241007,165900,635586540,4455,4455,4455,4455,0
|
|
20241007,165800,635586540,4455,4455,4455,4455,0
|
|
20241007,165700,635586540,4455,4455,4455,4455,0
|
|
20241007,165600,635586540,4455,4455,4455,4455,0
|
|
20241007,165500,635586540,4455,4455,4455,4455,0
|
|
20241007,165400,635586540,4455,4455,4455,4455,0
|
|
20241007,165300,635586540,4455,4455,4455,4455,0
|
|
20241007,165200,635586540,4455,4455,4455,4455,0
|
|
20241007,165100,635586540,4455,4455,4455,4455,0
|
|
20241007,165000,635586540,4455,4455,4455,4455,0
|
|
20241007,164900,635586540,4455,4455,4455,4455,0
|
|
20241007,164800,635586540,4455,4455,4455,4455,0
|
|
20241007,164700,635586540,4455,4455,4455,4455,6276
|
|
20241007,164600,635586540,4455,4455,4455,4455,0
|
|
20241007,164500,635586540,4455,4455,4455,4455,0
|
|
20241007,164400,635586540,4455,4455,4455,4455,0
|
|
20241007,164300,635586540,4455,4455,4455,4455,0
|
|
20241007,164200,635586540,4455,4455,4455,4455,0
|
|
20241007,164100,635586540,4455,4455,4455,4455,0
|
|
20241007,164000,635586540,4455,4455,4455,4455,0
|
|
20241007,163900,635586540,4455,4455,4455,4455,0
|
|
20241007,163800,635586540,4455,4455,4455,4455,0
|
|
20241007,163700,635586540,4455,4455,4455,4455,0
|
|
20241007,163600,635586540,4455,4455,4455,4455,0
|
|
20241007,163500,635586540,4455,4455,4455,4455,0
|
|
20241007,163400,635586540,4455,4455,4455,4455,0
|
|
20241007,163300,635586540,4455,4455,4455,4455,0
|
|
20241007,163200,635586540,4455,4455,4455,4455,0
|
|
20241007,163100,635586540,4455,4455,4455,4455,0
|
|
20241007,163000,635586540,4455,4455,4455,4455,0
|
|
20241007,162900,635586540,4455,4455,4455,4455,0
|
|
20241007,162800,635586540,4455,4455,4455,4455,0
|
|
20241007,162700,635586540,4455,4455,4455,4455,0
|
|
20241007,162600,635586540,4455,4455,4455,4455,0
|
|
20241007,162500,635586540,4455,4455,4455,4455,0
|
|
20241007,162400,635586540,4455,4455,4455,4455,0
|
|
20241007,162300,635586540,4455,4455,4455,4455,0
|
|
20241007,162200,635586540,4455,4455,4455,4455,0
|
|
20241007,162100,635586540,4455,4455,4455,4455,0
|
|
20241007,162000,635586540,4455,4455,4455,4455,0
|
|
20241007,161900,635586540,4455,4455,4455,4455,0
|
|
20241007,161800,635586540,4455,4455,4455,4455,0
|
|
20241007,161700,635586540,4455,4455,4455,4455,6276
|
|
20241007,161600,635586540,4455,4455,4455,4455,0
|
|
20241007,161500,635586540,4455,4455,4455,4455,0
|
|
20241007,161400,635586540,4455,4455,4455,4455,0
|
|
20241007,161300,635586540,4455,4455,4455,4455,0
|
|
20241007,161200,635586540,4455,4455,4455,4455,0
|
|
20241007,161100,635586540,4455,4455,4455,4455,0
|
|
20241007,161000,635586540,4455,4455,4455,4455,0
|
|
20241007,160900,635586540,4455,4455,4455,4455,0
|
|
20241007,160800,635586540,4455,4455,4455,4455,0
|
|
20241007,160700,635586540,4455,4455,4455,4455,0
|
|
20241007,160600,635586540,4455,4455,4455,4455,0
|
|
20241007,160500,635586540,4455,4455,4455,4455,0
|
|
20241007,160400,635586540,4455,4455,4455,4455,0
|
|
20241007,160300,635586540,4455,4455,4455,4455,0
|
|
20241007,160200,635586540,4455,4455,4455,4455,0
|
|
20241007,160100,635586540,4455,4455,4455,4455,0
|
|
20241007,160000,635586540,4455,4455,4455,4455,0
|
|
20241007,155900,635586540,4455,4455,4455,4455,0
|
|
20241007,155800,635586540,4455,4455,4455,4455,0
|
|
20241007,155700,635586540,4455,4455,4455,4455,0
|
|
20241007,155600,635586540,4455,4455,4455,4455,0
|
|
20241007,155500,635586540,4455,4455,4455,4455,0
|
|
20241007,155400,635586540,4455,4455,4455,4455,0
|
|
20241007,155300,635586540,4455,4455,4455,4455,0
|
|
20241007,155200,635586540,4455,4455,4455,4455,0
|
|
20241007,155100,635586540,4455,4455,4455,4455,0
|
|
20241007,155000,635586540,4455,4455,4455,4455,0
|
|
20241007,154900,635586540,4455,4455,4455,4455,0
|
|
20241007,154800,635586540,4455,4455,4455,4455,0
|
|
20241007,154700,635586540,4455,4455,4455,4455,6276
|
|
20241007,154600,635586540,4455,4455,4455,4455,0
|
|
20241007,154500,635586540,4455,4455,4455,4455,0
|
|
20241007,154400,635586540,4455,4455,4455,4455,0
|
|
20241007,154300,635586540,4455,4455,4455,4455,0
|
|
20241007,154200,635586540,4455,4455,4455,4455,0
|
|
20241007,154100,635586540,4455,4455,4455,4455,0
|
|
20241007,154000,635586540,4455,4455,4455,4455,0
|
|
20241007,153900,635586540,4455,4455,4455,4455,0
|
|
20241007,153800,635586540,4455,4455,4455,4455,0
|
|
20241007,153700,635586540,4455,4455,4455,4455,0
|
|
20241007,153600,635586540,4455,4455,4455,4455,0
|
|
20241007,153500,635586540,4455,4455,4455,4455,0
|
|
20241007,153400,635586540,4455,4455,4455,4455,0
|
|
20241007,153300,635586540,4455,4455,4455,4455,0
|
|
20241007,153200,635586540,4455,4455,4455,4455,0
|
|
20241007,153100,635586540,4455,4455,4455,4455,0
|
|
20241007,153000,635586540,4455,4455,4455,4455,6276
|
|
20241007,152900,607626960,4455,4455,4455,4455,0
|
|
20241007,152800,607626960,4455,4455,4455,4455,0
|
|
20241007,152700,607626960,4455,4455,4455,4455,0
|
|
20241007,152600,607626960,4455,4455,4455,4455,0
|
|
20241007,152500,607626960,4455,4455,4455,4455,0
|
|
20241007,152400,607626960,4455,4455,4455,4455,0
|
|
20241007,152300,607626960,4455,4455,4455,4455,0
|
|
20241007,152200,607626960,4455,4455,4455,4455,0
|
|
20241007,152100,607626960,4455,4455,4455,4455,0
|
|
20241007,152000,607626960,4455,4455,4455,4455,0
|
|
20241007,151900,607626960,4455,4460,4465,4455,1882
|
|
20241007,151800,599240665,4465,4460,4465,4460,147
|
|
20241007,151700,598585030,4460,4460,4465,4460,433
|
|
20241007,151600,596652850,4465,4465,4465,4460,206
|
|
20241007,151500,595733085,4465,4465,4465,4465,10
|
|
20241007,151400,595688435,4465,4460,4465,4460,180
|
|
20241007,151300,594885605,4465,4465,4465,4460,212
|
|
20241007,151200,593939030,4465,4460,4465,4460,4
|
|
20241007,151100,593921180,4465,4460,4465,4460,462
|
|
20241007,151000,591860655,4460,4460,4470,4455,93
|
|
20241007,150900,591445870,4465,4460,4465,4455,127
|
|
20241007,150800,590879450,4460,4455,4460,4455,1465
|
|
20241007,150700,584345560,4455,4460,4460,4455,490
|
|
20241007,150600,582160175,4460,4455,4460,4455,204
|
|
20241007,150500,581250355,4460,4455,4460,4455,359
|
|
20241007,150400,579650510,4455,4455,4460,4455,53
|
|
20241007,150300,579414140,4460,4465,4465,4455,20046
|
|
20241007,150200,489984130,4465,4470,4470,4465,6335
|
|
20241007,150100,461666685,4475,4470,4475,4470,15
|
|
20241007,150000,461599585,4470,4470,4475,4470,1542
|
|
20241007,145900,454706735,4470,4470,4475,4470,15
|
|
20241007,145800,454639680,4470,4470,4470,4470,30
|
|
20241007,145700,454505580,4470,4475,4475,4470,11
|
|
20241007,145600,454456405,4470,4470,4475,4470,29
|
|
20241007,145500,454326725,4470,4475,4475,4470,313
|
|
20241007,145400,452926065,4470,4470,4475,4470,256
|
|
20241007,145300,451780595,4470,4470,4475,4470,165
|
|
20241007,145200,451043035,4470,4475,4475,4470,339
|
|
20241007,145100,449526200,4470,4470,4475,4470,185
|
|
20241007,145000,448699245,4470,4470,4475,4470,13
|
|
20241007,144900,448641130,4475,4475,4475,4470,511
|
|
20241007,144800,446354450,4475,4475,4475,4475,176
|
|
20241007,144700,445566850,4475,4475,4480,4475,256
|
|
20241007,144600,444421245,4475,4475,4480,4475,133
|
|
20241007,144500,443826040,4480,4475,4480,4475,988
|
|
20241007,144400,439404705,4470,4475,4480,4470,2607
|
|
20241007,144300,427738390,4480,4475,4480,4475,2057
|
|
20241007,144200,418533310,4475,4475,4475,4475,2248
|
|
20241007,144100,408473510,4475,4475,4475,4475,18
|
|
20241007,144000,408392960,4475,4475,4480,4475,72
|
|
20241007,143900,408070710,4475,4475,4475,4475,22
|
|
20241007,143800,407972260,4480,4475,4480,4475,27
|
|
20241007,143700,407851430,4480,4480,4480,4475,74
|
|
20241007,143600,407519965,4475,4475,4480,4475,52
|
|
20241007,143500,407287095,4480,4480,4480,4475,112
|
|
20241007,143400,406785395,4475,4475,4480,4475,129
|
|
20241007,143300,406207615,4480,4480,4485,4480,16
|
|
20241007,143200,406135930,4485,4475,4485,4475,1036
|
|
20241007,143100,401494735,4480,4480,4480,4475,153
|
|
20241007,143000,400809300,4485,4480,4485,4480,16
|
|
20241007,142900,400737570,4480,4480,4480,4480,839
|
|
20241007,142800,396978850,4485,4480,4485,4480,826
|
|
20241007,142700,393278315,4480,4480,4480,4480,41
|
|
20241007,142600,393094635,4480,4480,4485,4480,22
|
|
20241007,142500,392996020,4485,4480,4485,4480,15
|
|
20241007,142400,392928790,4485,4480,4485,4480,32
|
|
20241007,142300,392785390,4485,4480,4485,4480,9
|
|
20241007,142200,392745065,4490,4490,4490,4475,8563
|
|
20241007,142100,354376150,4485,4485,4490,4485,23
|
|
20241007,142000,354272985,4485,4485,4490,4485,694
|
|
20241007,141900,351160385,4485,4485,4485,4485,23
|
|
20241007,141800,351057230,4485,4485,4485,4485,8
|
|
20241007,141700,351021350,4485,4485,4485,4485,23
|
|
20241007,141600,350918195,4485,4485,4490,4485,32
|
|
20241007,141500,350774670,4490,4490,4490,4485,21
|
|
20241007,141400,350680470,4485,4490,4490,4485,229
|
|
20241007,141300,349652385,4485,4490,4490,4485,106
|
|
20241007,141200,349176465,4485,4485,4490,4485,49
|
|
20241007,141100,348956595,4490,4485,4490,4485,36
|
|
20241007,141000,348795115,4485,4485,4485,4485,1
|
|
20241007,140900,348790630,4485,4485,4485,4485,28
|
|
20241007,140800,348665050,4490,4490,4490,4490,1
|
|
20241007,140700,348660560,4485,4485,4490,4485,31
|
|
20241007,140600,348521500,4485,4485,4490,4485,30
|
|
20241007,140500,348386895,4490,4485,4490,4485,13
|
|
20241007,140400,348328555,4490,4485,4490,4485,140
|
|
20241007,140300,347700055,4490,4485,4490,4485,14
|
|
20241007,140200,347637240,4485,4485,4485,4485,26
|
|
20241007,140100,347520630,4490,4485,4490,4485,42
|
|
20241007,140000,347332150,4490,4485,4490,4485,8
|
|
20241007,135900,347296265,4490,4490,4490,4485,166
|
|
20241007,135800,346551020,4485,4490,4495,4485,1676
|
|
20241007,135700,339026075,4485,4485,4485,4485,114
|
|
20241007,135600,338514785,4490,4485,4490,4485,69
|
|
20241007,135500,338205300,4485,4485,4485,4485,46
|
|
20241007,135400,337998990,4485,4485,4490,4485,41
|
|
20241007,135300,337815095,4485,4490,4490,4485,41
|
|
20241007,135200,337631205,4485,4485,4485,4485,42
|
|
20241007,135100,337442835,4490,4485,4490,4485,276
|
|
20241007,135000,336204960,4490,4480,4490,4480,29
|
|
20241007,134900,336075005,4480,4480,4480,4480,38
|
|
20241007,134800,335904765,4480,4480,4480,4480,56
|
|
20241007,134700,335653885,4490,4480,4490,4480,101
|
|
20241007,134600,335200655,4480,4490,4490,4480,30
|
|
20241007,134500,335066135,4490,4485,4490,4480,233
|
|
20241007,134400,334021130,4480,4485,4485,4480,43
|
|
20241007,134300,333828280,4485,4485,4490,4485,127
|
|
20241007,134200,333258680,4485,4485,4485,4485,374
|
|
20241007,134100,331581290,4485,4485,4485,4485,44
|
|
20241007,134000,331383950,4485,4485,4485,4485,8
|
|
20241007,133900,331348070,4485,4480,4485,4480,790
|
|
20241007,133800,327804970,4480,4480,4480,4480,17
|
|
20241007,133700,327728810,4480,4480,4480,4480,19
|
|
20241007,133600,327643690,4480,4480,4480,4480,36
|
|
20241007,133500,327482410,4480,4480,4480,4480,35
|
|
20241007,133400,327325610,4480,4490,4490,4480,21
|
|
20241007,133300,327231435,4490,4480,4490,4480,317
|
|
20241007,133200,325808265,4490,4490,4490,4480,200
|
|
20241007,133100,324910455,4495,4490,4495,4485,144
|
|
20241007,133000,324264500,4495,4490,4495,4485,1371
|
|
20241007,132900,318110225,4490,4490,4490,4490,36
|
|
20241007,132800,317948585,4490,4490,4490,4490,10
|
|
20241007,132700,317903685,4490,4490,4490,4490,26
|
|
20241007,132600,317786945,4490,4490,4495,4490,36
|
|
20241007,132500,317625225,4490,4495,4495,4490,13
|
|
20241007,132400,317566820,4495,4490,4495,4490,33
|
|
20241007,132300,317418565,4495,4490,4495,4490,10
|
|
20241007,132200,317373660,4490,4490,4490,4490,26
|
|
20241007,132100,317256920,4490,4495,4495,4490,10
|
|
20241007,132000,317212015,4490,4490,4495,4490,18
|
|
20241007,131900,317131190,4500,4490,4500,4490,11
|
|
20241007,131800,317081790,4500,4490,4500,4490,17
|
|
20241007,131700,317005450,4500,4485,4500,4485,560
|
|
20241007,131600,314488430,4495,4485,4495,4485,29
|
|
20241007,131500,314358335,4495,4480,4495,4480,342
|
|
20241007,131400,312822865,4490,4480,4490,4480,261
|
|
20241007,131300,311651075,4490,4480,4490,4480,316
|
|
20241007,131200,310232395,4480,4480,4480,4480,0
|
|
20241007,131100,310232395,4480,4480,4480,4480,35
|
|
20241007,131000,310075595,4480,4485,4485,4480,248
|
|
20241007,130900,308963365,4480,4480,4480,4480,15
|
|
20241007,130800,308896165,4480,4485,4485,4480,303
|
|
20241007,130700,307537775,4480,4495,4495,4480,56
|
|
20241007,130600,307286640,4485,4485,4495,4485,53
|
|
20241007,130500,307048765,4495,4485,4495,4485,139
|
|
20241007,130400,306425245,4490,4490,4495,4490,142
|
|
20241007,130300,305787605,4495,4490,4495,4490,360
|
|
20241007,130200,304171195,4495,4490,4495,4490,27
|
|
20241007,130100,304049960,4495,4490,4495,4490,615
|
|
20241007,130000,301287105,4490,4490,4490,4480,38
|
|
20241007,125900,301116845,4490,4480,4490,4480,465
|
|
20241007,125800,299031360,4485,4475,4485,4475,458
|
|
20241007,125700,296979560,4475,4475,4475,4475,0
|
|
20241007,125600,296979560,4475,4475,4475,4475,2363
|
|
20241007,125500,286405135,4475,4475,4475,4470,40
|
|
20241007,125400,286226170,4475,4480,4480,4475,3731
|
|
20241007,125300,269529930,4475,4475,4475,4475,87
|
|
20241007,125200,269140605,4480,4480,4480,4480,101
|
|
20241007,125100,268688125,4475,4475,4475,4475,35
|
|
20241007,125000,268531500,4475,4475,4475,4475,10
|
|
20241007,124900,268486750,4475,4475,4475,4475,122
|
|
20241007,124800,267940800,4475,4475,4475,4475,0
|
|
20241007,124700,267940800,4475,4475,4475,4475,35
|
|
20241007,124600,267784175,4475,4475,4480,4475,48
|
|
20241007,124500,267569210,4480,4475,4480,4475,232
|
|
20241007,124400,266530900,4475,4475,4480,4475,32
|
|
20241007,124300,266387650,4475,4475,4475,4475,1
|
|
20241007,124200,266383175,4475,4475,4475,4475,16
|
|
20241007,124100,266311575,4475,4475,4475,4475,29
|
|
20241007,124000,266181800,4475,4475,4475,4475,167
|
|
20241007,123900,265434475,4480,4480,4480,4475,35
|
|
20241007,123800,265277745,4475,4475,4475,4475,7
|
|
20241007,123700,265246420,4475,4475,4480,4475,35
|
|
20241007,123600,265089790,4480,4485,4485,4480,2708
|
|
20241007,123500,252957890,4480,4480,4485,4480,33
|
|
20241007,123400,252810045,4480,4480,4480,4480,83
|
|
20241007,123300,252438205,4485,4480,4485,4480,8
|
|
20241007,123200,252402360,4480,4480,4480,4480,9
|
|
20241007,123100,252362040,4480,4480,4480,4480,35
|
|
20241007,123000,252205240,4480,4480,4480,4480,65
|
|
20241007,122900,251914040,4480,4480,4480,4480,16
|
|
20241007,122800,251842360,4480,4480,4480,4480,7
|
|
20241007,122700,251811000,4480,4480,4480,4480,28
|
|
20241007,122600,251685560,4485,4485,4485,4480,36
|
|
20241007,122500,251524180,4485,4480,4485,4480,32
|
|
20241007,122400,251380735,4480,4480,4480,4480,17
|
|
20241007,122300,251304575,4480,4480,4480,4480,0
|
|
20241007,122200,251304575,4480,4480,4480,4480,17
|
|
20241007,122100,251228415,4480,4480,4480,4480,28
|
|
20241007,122000,251102975,4490,4480,4490,4480,22
|
|
20241007,121900,251004345,4480,4480,4480,4480,16
|
|
20241007,121800,250932665,4480,4480,4480,4480,0
|
|
20241007,121700,250932665,4480,4490,4490,4480,18
|
|
20241007,121600,250852015,4480,4480,4490,4480,172
|
|
20241007,121500,250080145,4490,4490,4490,4480,30
|
|
20241007,121400,249945715,4480,4480,4490,4480,19
|
|
20241007,121300,249860585,4490,4480,4490,4480,17
|
|
20241007,121200,249784315,4490,4480,4490,4480,11
|
|
20241007,121100,249735025,4490,4480,4490,4480,38
|
|
20241007,121000,249564765,4490,4490,4490,4485,480
|
|
20241007,120900,247411845,4485,4490,4490,4485,60
|
|
20241007,120800,247142525,4500,4500,4500,4485,73
|
|
20241007,120700,246814130,4500,4490,4500,4485,97
|
|
20241007,120600,246378570,4490,4495,4495,4485,125
|
|
20241007,120500,245817030,4495,4490,4495,4490,208
|
|
20241007,120400,244882260,4490,4480,4490,4480,126
|
|
20241007,120300,244316770,4490,4490,4490,4490,201
|
|
20241007,120200,243414280,4480,4485,4490,4480,135
|
|
20241007,120100,242808885,4480,4485,4485,4480,146
|
|
20241007,120000,242154220,4485,4485,4490,4485,321
|
|
20241007,115900,240714530,4485,4480,4485,4480,48
|
|
20241007,115800,240499470,4480,4480,4485,4480,54
|
|
20241007,115700,240257520,4485,4480,4485,4480,192
|
|
20241007,115600,239396480,4485,4480,4490,4480,237
|
|
20241007,115500,238334190,4480,4485,4485,4480,939
|
|
20241007,115400,234123010,4480,4480,4480,4480,19
|
|
20241007,115300,234037890,4480,4480,4485,4480,13
|
|
20241007,115200,233979645,4485,4485,4485,4480,12
|
|
20241007,115100,233925875,4480,4480,4485,4480,37
|
|
20241007,115000,233760110,4490,4480,4490,4480,8
|
|
20241007,114900,233724260,4490,4480,4490,4480,20
|
|
20241007,114800,233634640,4490,4480,4490,4480,174
|
|
20241007,114700,232854275,4485,4475,4485,4475,611
|
|
20241007,114600,230114040,4485,4485,4485,4475,662
|
|
20241007,114500,227149180,4485,4485,4485,4485,8
|
|
20241007,114400,227113300,4485,4480,4485,4480,493
|
|
20241007,114300,224904650,4480,4480,4480,4480,10
|
|
20241007,114200,224859850,4480,4475,4480,4475,15
|
|
20241007,114100,224792715,4475,4475,4475,4475,85
|
|
20241007,114000,224412340,4480,4480,4480,4480,1600
|
|
20241007,113900,217244340,4475,4475,4475,4475,33
|
|
20241007,113800,217096665,4475,4475,4475,4475,130
|
|
20241007,113700,216514915,4475,4475,4475,4475,7
|
|
20241007,113600,216483590,4475,4475,4480,4475,39
|
|
20241007,113500,216309060,4475,4475,4475,4475,19
|
|
20241007,113400,216224035,4475,4475,4475,4475,24
|
|
20241007,113300,216116635,4475,4475,4475,4475,59
|
|
20241007,113200,215852610,4480,4480,4480,4480,2
|
|
20241007,113100,215843650,4475,4475,4480,4475,399
|
|
20241007,113000,214058115,4480,4475,4480,4475,8
|
|
20241007,112900,214022310,4480,4475,4480,4475,24
|
|
20241007,112800,213914905,4480,4475,4480,4475,207
|
|
20241007,112700,212987580,4480,4480,4480,4480,353
|
|
20241007,112600,211406140,4480,4480,4480,4475,370
|
|
20241007,112500,209748770,4480,4480,4480,4475,24
|
|
20241007,112400,209641275,4475,4475,4475,4475,24
|
|
20241007,112300,209533875,4475,4475,4475,4475,0
|
|
20241007,112200,209533875,4475,4480,4480,4475,27
|
|
20241007,112100,209412950,4480,4475,4480,4475,90
|
|
20241007,112000,209010090,4480,4485,4485,4480,21
|
|
20241007,111900,208915960,4485,4475,4485,4475,498
|
|
20241007,111800,206685040,4475,4475,4475,4475,22
|
|
20241007,111700,206586590,4475,4475,4475,4475,6
|
|
20241007,111600,206559740,4475,4475,4475,4475,37
|
|
20241007,111500,206394165,4480,4480,4480,4480,478
|
|
20241007,111400,204252725,4480,4480,4480,4480,53
|
|
20241007,111300,204015285,4480,4480,4485,4480,117
|
|
20241007,111200,203490625,4480,4480,4490,4480,81
|
|
20241007,111100,203127735,4480,4485,4490,4480,853
|
|
20241007,111000,199303710,4490,4490,4490,4485,31
|
|
20241007,110900,199164555,4490,4490,4490,4485,70
|
|
20241007,110800,198850330,4485,4485,4490,4485,18
|
|
20241007,110700,198769590,4495,4495,4495,4495,1
|
|
20241007,110600,198765095,4490,4490,4490,4485,181
|
|
20241007,110500,197952565,4490,4480,4490,4480,230
|
|
20241007,110400,196921590,4475,4475,4480,4475,503
|
|
20241007,110300,194668230,4475,4475,4475,4475,22
|
|
20241007,110200,194569780,4475,4475,4475,4475,0
|
|
20241007,110100,194569780,4475,4475,4475,4475,44
|
|
20241007,110000,194372880,4480,4485,4485,4470,124
|
|
20241007,105900,193817365,4475,4475,4480,4475,2729
|
|
20241007,105800,181603100,4475,4475,4480,4470,2224
|
|
20241007,105700,171650745,4475,4475,4475,4475,7
|
|
20241007,105600,171619420,4475,4475,4475,4475,37
|
|
20241007,105500,171453845,4475,4475,4475,4475,38
|
|
20241007,105400,171283795,4475,4475,4475,4475,60
|
|
20241007,105300,171015295,4475,4475,4475,4475,17
|
|
20241007,105200,170939220,4475,4475,4475,4475,6
|
|
20241007,105100,170912370,4475,4475,4475,4475,18
|
|
20241007,105000,170831820,4475,4475,4480,4475,205
|
|
20241007,104900,169914215,4480,4480,4480,4480,724
|
|
20241007,104800,166670695,4480,4490,4490,4480,19
|
|
20241007,104700,166585555,4480,4480,4480,4480,5
|
|
20241007,104600,166563155,4490,4490,4490,4490,34
|
|
20241007,104500,166410495,4490,4490,4490,4490,0
|
|
20241007,104400,166410495,4490,4490,4490,4490,300
|
|
20241007,104300,165063495,4490,4490,4490,4490,0
|
|
20241007,104200,165063495,4490,4490,4490,4490,20
|
|
20241007,104100,164973695,4490,4485,4490,4480,241
|
|
20241007,104000,163892825,4490,4490,4490,4490,0
|
|
20241007,103900,163892825,4490,4490,4490,4490,1
|
|
20241007,103800,163888335,4485,4480,4485,4475,705
|
|
20241007,103700,160728960,4480,4480,4480,4480,161
|
|
20241007,103600,160007680,4485,4480,4485,4480,13
|
|
20241007,103500,159949435,4480,4480,4480,4480,5
|
|
20241007,103400,159927035,4485,4485,4485,4485,77
|
|
20241007,103300,159581690,4480,4485,4485,4480,55
|
|
20241007,103200,159335060,4485,4485,4485,4485,155
|
|
20241007,103100,158639885,4480,4480,4485,4480,151
|
|
20241007,103000,157963400,4490,4485,4495,4480,144
|
|
20241007,102900,157316950,4485,4485,4485,4485,85
|
|
20241007,102800,156935725,4495,4495,4495,4485,137
|
|
20241007,102700,156321070,4485,4490,4490,4485,237
|
|
20241007,102600,155257520,4490,4495,4495,4475,695
|
|
20241007,102500,152141795,4485,4485,4485,4485,0
|
|
20241007,102400,152141795,4485,4485,4485,4485,99
|
|
20241007,102300,151697780,4485,4485,4485,4485,5
|
|
20241007,102200,151675355,4495,4485,4495,4485,6
|
|
20241007,102100,151648435,4500,4485,4500,4485,473
|
|
20241007,102000,149527015,4485,4485,4485,4485,104
|
|
20241007,101900,149060575,4485,4475,4485,4475,7
|
|
20241007,101800,149029230,4485,4485,4485,4485,0
|
|
20241007,101700,149029230,4485,4480,4485,4480,2
|
|
20241007,101600,149020265,4475,4475,4485,4475,418
|
|
20241007,101500,147149700,4485,4485,4485,4485,0
|
|
20241007,101400,147149700,4485,4485,4485,4485,0
|
|
20241007,101300,147149700,4485,4485,4485,4485,600
|
|
20241007,101200,144458700,4485,4485,4485,4475,119
|
|
20241007,101100,143926155,4480,4475,4480,4470,129
|
|
20241007,101000,143348865,4480,4475,4480,4475,116
|
|
20241007,100900,142829760,4475,4475,4480,4475,196
|
|
20241007,100800,141952655,4470,4475,4475,4470,12
|
|
20241007,100700,141899005,4475,4475,4480,4475,2132
|
|
20241007,100600,132358300,4480,4480,4485,4480,160
|
|
20241007,100500,131641440,4475,4475,4475,4475,279
|
|
20241007,100400,130392915,4475,4475,4475,4470,32
|
|
20241007,100300,130249740,4475,4480,4480,4475,112
|
|
20241007,100200,129748530,4475,4475,4475,4475,39
|
|
20241007,100100,129574005,4475,4480,4480,4475,328
|
|
20241007,100000,128106150,4485,4475,4485,4475,332
|
|
20241007,095900,126620435,4475,4475,4475,4475,477
|
|
20241007,095800,124485860,4475,4480,4480,4475,1214
|
|
20241007,095700,119047550,4485,4490,4490,4485,1770
|
|
20241007,095600,111103270,4490,4490,4490,4490,37
|
|
20241007,095500,110937140,4495,4495,4495,4495,1057
|
|
20241007,095400,106185925,4500,4500,4500,4500,1
|
|
20241007,095300,106181425,4495,4500,4500,4495,102
|
|
20241007,095200,105722450,4500,4505,4505,4500,720
|
|
20241007,095100,102480100,4505,4505,4505,4505,505
|
|
20241007,095000,100205075,4505,4505,4505,4505,117
|
|
20241007,094900,99677990,4505,4505,4505,4505,0
|
|
20241007,094800,99677990,4505,4505,4505,4505,132
|
|
20241007,094700,99083330,4500,4500,4500,4500,879
|
|
20241007,094600,95127830,4510,4505,4510,4505,41
|
|
20241007,094500,94942965,4505,4510,4510,4505,314
|
|
20241007,094400,93528385,4505,4505,4505,4500,761
|
|
20241007,094300,90103075,4510,4510,4510,4510,22
|
|
20241007,094200,90003855,4515,4515,4515,4515,0
|
|
20241007,094100,90003855,4515,4510,4515,4505,602
|
|
20241007,094000,87291615,4515,4515,4515,4515,45
|
|
20241007,093900,87088440,4515,4510,4515,4510,54
|
|
20241007,093800,86844860,4510,4510,4510,4500,3
|
|
20241007,093700,86831340,4510,4510,4510,4500,1453
|
|
20241007,093600,80288315,4510,4510,4510,4500,861
|
|
20241007,093500,76409415,4510,4510,4510,4510,100
|
|
20241007,093400,75958415,4515,4500,4515,4500,56
|
|
20241007,093300,75705650,4515,4510,4515,4510,246
|
|
20241007,093200,74596185,4510,4500,4510,4500,103
|
|
20241007,093100,74132655,4510,4500,4510,4495,150
|
|
20241007,093000,73456910,4495,4495,4495,4490,652
|
|
20241007,092900,70528600,4495,4495,4495,4495,90
|
|
20241007,092800,70124050,4490,4490,4490,4490,10
|
|
20241007,092700,70079150,4490,4490,4490,4490,0
|
|
20241007,092600,70079150,4490,4490,4490,4480,176
|
|
20241007,092500,69288960,4480,4480,4480,4480,100
|
|
20241007,092400,68840960,4480,4480,4480,4480,68
|
|
20241007,092300,68536320,4490,4490,4490,4490,14
|
|
20241007,092200,68473460,4490,4490,4490,4490,1
|
|
20241007,092100,68468970,4485,4485,4485,4485,674
|
|
20241007,092000,65446080,4485,4480,4485,4480,1430
|
|
20241007,091900,59038180,4485,4500,4500,4485,2455
|
|
20241007,091800,48023465,4500,4500,4500,4500,49
|
|
20241007,091700,47802965,4490,4485,4490,4485,305
|
|
20241007,091600,46433520,4490,4480,4490,4480,15
|
|
20241007,091500,46366310,4490,4490,4490,4490,10
|
|
20241007,091400,46321410,4490,4490,4490,4490,10
|
|
20241007,091300,46276510,4490,4490,4490,4490,3
|
|
20241007,091200,46263040,4490,4490,4490,4490,608
|
|
20241007,091100,43533120,4480,4480,4480,4480,1
|
|
20241007,091000,43528640,4490,4470,4490,4470,33
|
|
20241007,090900,43380885,4470,4470,4470,4470,153
|
|
20241007,090800,42696975,4470,4465,4470,4465,230
|
|
20241007,090700,41669990,4465,4465,4465,4465,672
|
|
20241007,090600,38669510,4470,4475,4475,4470,701
|
|
20241007,090500,35533645,4475,4470,4475,4470,321
|
|
20241007,090400,34098770,4475,4475,4475,4475,170
|
|
20241007,090300,33338020,4475,4500,4500,4470,3584
|
|
20241007,090200,17294420,4490,4500,4510,4490,2374
|
|
20241007,090100,6634560,4510,4510,4510,4510,0
|
|
20241007,090000,6634560,4510,4530,4530,4510,1466
|