605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190200,473625885,4960,4960,4960,4960,752
|
|
20241007,190100,473625885,4960,4960,4960,4960,0
|
|
20241007,190000,473625885,4960,4960,4960,4960,0
|
|
20241007,185900,473625885,4960,4960,4960,4960,0
|
|
20241007,185800,473625885,4960,4960,4960,4960,0
|
|
20241007,185700,473625885,4960,4960,4960,4960,0
|
|
20241007,185600,473625885,4960,4960,4960,4960,0
|
|
20241007,185500,473625885,4960,4960,4960,4960,0
|
|
20241007,185400,473625885,4960,4960,4960,4960,0
|
|
20241007,185300,473625885,4960,4960,4960,4960,0
|
|
20241007,185200,473625885,4960,4960,4960,4960,0
|
|
20241007,185100,473625885,4960,4960,4960,4960,0
|
|
20241007,185000,473625885,4960,4960,4960,4960,0
|
|
20241007,184900,473625885,4960,4960,4960,4960,0
|
|
20241007,184800,473625885,4960,4960,4960,4960,0
|
|
20241007,184700,473625885,4960,4960,4960,4960,0
|
|
20241007,184600,473625885,4960,4960,4960,4960,0
|
|
20241007,184500,473625885,4960,4960,4960,4960,0
|
|
20241007,184400,473625885,4960,4960,4960,4960,0
|
|
20241007,184300,473625885,4960,4960,4960,4960,0
|
|
20241007,184200,473625885,4960,4960,4960,4960,0
|
|
20241007,184100,473625885,4960,4960,4960,4960,0
|
|
20241007,184000,473625885,4960,4960,4960,4960,0
|
|
20241007,183900,473625885,4960,4960,4960,4960,0
|
|
20241007,183800,473625885,4960,4960,4960,4960,0
|
|
20241007,183700,473625885,4960,4960,4960,4960,0
|
|
20241007,183600,473625885,4960,4960,4960,4960,0
|
|
20241007,183500,473625885,4960,4960,4960,4960,0
|
|
20241007,183400,473625885,4960,4960,4960,4960,0
|
|
20241007,183300,473625885,4960,4960,4960,4960,0
|
|
20241007,183200,473625885,4960,4960,4960,4960,752
|
|
20241007,183100,473625885,4960,4960,4960,4960,0
|
|
20241007,183000,473625885,4960,4960,4960,4960,0
|
|
20241007,182900,473625885,4960,4960,4960,4960,0
|
|
20241007,182800,473625885,4960,4960,4960,4960,0
|
|
20241007,182700,473625885,4960,4960,4960,4960,0
|
|
20241007,182600,473625885,4960,4960,4960,4960,0
|
|
20241007,182500,473625885,4960,4960,4960,4960,0
|
|
20241007,182400,473625885,4960,4960,4960,4960,0
|
|
20241007,182300,473625885,4960,4960,4960,4960,0
|
|
20241007,182200,473625885,4960,4960,4960,4960,0
|
|
20241007,182100,473625885,4960,4960,4960,4960,0
|
|
20241007,182000,473625885,4960,4960,4960,4960,0
|
|
20241007,181900,473625885,4960,4960,4960,4960,0
|
|
20241007,181800,473625885,4960,4960,4960,4960,0
|
|
20241007,181700,473625885,4960,4960,4960,4960,0
|
|
20241007,181600,473625885,4960,4960,4960,4960,0
|
|
20241007,181500,473625885,4960,4960,4960,4960,0
|
|
20241007,181400,473625885,4960,4960,4960,4960,0
|
|
20241007,181300,473625885,4960,4960,4960,4960,0
|
|
20241007,181200,473625885,4960,4960,4960,4960,0
|
|
20241007,181100,473625885,4960,4960,4960,4960,0
|
|
20241007,181000,473625885,4960,4960,4960,4960,0
|
|
20241007,180900,473625885,4960,4960,4960,4960,0
|
|
20241007,180800,473625885,4960,4960,4960,4960,0
|
|
20241007,180700,473625885,4960,4960,4960,4960,0
|
|
20241007,180600,473625885,4960,4960,4960,4960,0
|
|
20241007,180500,473625885,4960,4960,4960,4960,0
|
|
20241007,180400,473625885,4960,4960,4960,4960,0
|
|
20241007,180300,473625885,4960,4960,4960,4960,0
|
|
20241007,180200,473625885,4960,4960,4960,4960,752
|
|
20241007,180100,473625885,4960,4960,4960,4960,0
|
|
20241007,180000,473625885,4960,4960,4960,4960,0
|
|
20241007,175900,473625885,4960,4960,4960,4960,0
|
|
20241007,175800,473625885,4960,4960,4960,4960,0
|
|
20241007,175700,473625885,4960,4960,4960,4960,0
|
|
20241007,175600,473625885,4960,4960,4960,4960,0
|
|
20241007,175500,473625885,4960,4960,4960,4960,0
|
|
20241007,175400,473625885,4960,4960,4960,4960,0
|
|
20241007,175300,473625885,4960,4960,4960,4960,0
|
|
20241007,175200,473625885,4960,4960,4960,4960,0
|
|
20241007,175100,473625885,4960,4960,4960,4960,0
|
|
20241007,175000,473625885,4960,4960,4960,4960,0
|
|
20241007,174900,473625885,4960,4960,4960,4960,0
|
|
20241007,174800,473625885,4960,4960,4960,4960,0
|
|
20241007,174700,473625885,4960,4960,4960,4960,0
|
|
20241007,174600,473625885,4960,4960,4960,4960,0
|
|
20241007,174500,473625885,4960,4960,4960,4960,0
|
|
20241007,174400,473625885,4960,4960,4960,4960,0
|
|
20241007,174300,473625885,4960,4960,4960,4960,0
|
|
20241007,174200,473625885,4960,4960,4960,4960,0
|
|
20241007,174100,473625885,4960,4960,4960,4960,0
|
|
20241007,174000,473625885,4960,4960,4960,4960,0
|
|
20241007,173900,473625885,4960,4960,4960,4960,0
|
|
20241007,173800,473625885,4960,4960,4960,4960,0
|
|
20241007,173700,473625885,4960,4960,4960,4960,0
|
|
20241007,173600,473625885,4960,4960,4960,4960,0
|
|
20241007,173500,473625885,4960,4960,4960,4960,0
|
|
20241007,173400,473625885,4960,4960,4960,4960,0
|
|
20241007,173300,473625885,4960,4960,4960,4960,0
|
|
20241007,173200,473625885,4960,4960,4960,4960,752
|
|
20241007,173100,473625885,4960,4960,4960,4960,0
|
|
20241007,173000,473625885,4960,4960,4960,4960,0
|
|
20241007,172900,473625885,4960,4960,4960,4960,0
|
|
20241007,172800,473625885,4960,4960,4960,4960,0
|
|
20241007,172700,473625885,4960,4960,4960,4960,0
|
|
20241007,172600,473625885,4960,4960,4960,4960,0
|
|
20241007,172500,473625885,4960,4960,4960,4960,0
|
|
20241007,172400,473625885,4960,4960,4960,4960,0
|
|
20241007,172300,473625885,4960,4960,4960,4960,0
|
|
20241007,172200,473625885,4960,4960,4960,4960,0
|
|
20241007,172100,473625885,4960,4960,4960,4960,0
|
|
20241007,172000,473625885,4960,4960,4960,4960,0
|
|
20241007,171900,473625885,4960,4960,4960,4960,0
|
|
20241007,171800,473625885,4960,4960,4960,4960,0
|
|
20241007,171700,473625885,4960,4960,4960,4960,0
|
|
20241007,171600,473625885,4960,4960,4960,4960,0
|
|
20241007,171500,473625885,4960,4960,4960,4960,0
|
|
20241007,171400,473625885,4960,4960,4960,4960,0
|
|
20241007,171300,473625885,4960,4960,4960,4960,0
|
|
20241007,171200,473625885,4960,4960,4960,4960,0
|
|
20241007,171100,473625885,4960,4960,4960,4960,0
|
|
20241007,171000,473625885,4960,4960,4960,4960,0
|
|
20241007,170900,473625885,4960,4960,4960,4960,0
|
|
20241007,170800,473625885,4960,4960,4960,4960,0
|
|
20241007,170700,473625885,4960,4960,4960,4960,0
|
|
20241007,170600,473625885,4960,4960,4960,4960,0
|
|
20241007,170500,473625885,4960,4960,4960,4960,0
|
|
20241007,170400,473625885,4960,4960,4960,4960,0
|
|
20241007,170300,473625885,4960,4960,4960,4960,0
|
|
20241007,170200,473625885,4960,4960,4960,4960,752
|
|
20241007,170100,473625885,4960,4960,4960,4960,0
|
|
20241007,170000,473625885,4960,4960,4960,4960,0
|
|
20241007,165900,473625885,4960,4960,4960,4960,0
|
|
20241007,165800,473625885,4960,4960,4960,4960,0
|
|
20241007,165700,473625885,4960,4960,4960,4960,0
|
|
20241007,165600,473625885,4960,4960,4960,4960,0
|
|
20241007,165500,473625885,4960,4960,4960,4960,0
|
|
20241007,165400,473625885,4960,4960,4960,4960,0
|
|
20241007,165300,473625885,4960,4960,4960,4960,0
|
|
20241007,165200,473625885,4960,4960,4960,4960,0
|
|
20241007,165100,473625885,4960,4960,4960,4960,0
|
|
20241007,165000,473625885,4960,4960,4960,4960,0
|
|
20241007,164900,473625885,4960,4960,4960,4960,0
|
|
20241007,164800,473625885,4960,4960,4960,4960,0
|
|
20241007,164700,473625885,4960,4960,4960,4960,0
|
|
20241007,164600,473625885,4960,4960,4960,4960,0
|
|
20241007,164500,473625885,4960,4960,4960,4960,0
|
|
20241007,164400,473625885,4960,4960,4960,4960,0
|
|
20241007,164300,473625885,4960,4960,4960,4960,0
|
|
20241007,164200,473625885,4960,4960,4960,4960,0
|
|
20241007,164100,473625885,4960,4960,4960,4960,0
|
|
20241007,164000,473625885,4960,4960,4960,4960,0
|
|
20241007,163900,473625885,4960,4960,4960,4960,0
|
|
20241007,163800,473625885,4960,4960,4960,4960,0
|
|
20241007,163700,473625885,4960,4960,4960,4960,0
|
|
20241007,163600,473625885,4960,4960,4960,4960,0
|
|
20241007,163500,473625885,4960,4960,4960,4960,0
|
|
20241007,163400,473625885,4960,4960,4960,4960,0
|
|
20241007,163300,473625885,4960,4960,4960,4960,0
|
|
20241007,163200,473625885,4960,4960,4960,4960,752
|
|
20241007,163100,473625885,4960,4960,4960,4960,0
|
|
20241007,163000,473625885,4960,4960,4960,4960,0
|
|
20241007,162900,473625885,4960,4960,4960,4960,0
|
|
20241007,162800,473625885,4960,4960,4960,4960,0
|
|
20241007,162700,473625885,4960,4960,4960,4960,0
|
|
20241007,162600,473625885,4960,4960,4960,4960,0
|
|
20241007,162500,473625885,4960,4960,4960,4960,0
|
|
20241007,162400,473625885,4960,4960,4960,4960,0
|
|
20241007,162300,473625885,4960,4960,4960,4960,0
|
|
20241007,162200,473625885,4960,4960,4960,4960,0
|
|
20241007,162100,473625885,4960,4960,4960,4960,0
|
|
20241007,162000,473625885,4960,4960,4960,4960,0
|
|
20241007,161900,473625885,4960,4960,4960,4960,0
|
|
20241007,161800,473625885,4960,4960,4960,4960,0
|
|
20241007,161700,473625885,4960,4960,4960,4960,0
|
|
20241007,161600,473625885,4960,4960,4960,4960,0
|
|
20241007,161500,473625885,4960,4960,4960,4960,0
|
|
20241007,161400,473625885,4960,4960,4960,4960,0
|
|
20241007,161300,473625885,4960,4960,4960,4960,0
|
|
20241007,161200,473625885,4960,4960,4960,4960,0
|
|
20241007,161100,473625885,4960,4960,4960,4960,0
|
|
20241007,161000,473625885,4960,4960,4960,4960,0
|
|
20241007,160900,473625885,4960,4960,4960,4960,0
|
|
20241007,160800,473625885,4960,4960,4960,4960,0
|
|
20241007,160700,473625885,4960,4960,4960,4960,0
|
|
20241007,160600,473625885,4960,4960,4960,4960,0
|
|
20241007,160500,473625885,4960,4960,4960,4960,0
|
|
20241007,160400,473625885,4960,4960,4960,4960,0
|
|
20241007,160300,473625885,4960,4960,4960,4960,0
|
|
20241007,160200,473625885,4960,4960,4960,4960,752
|
|
20241007,160100,473625885,4960,4960,4960,4960,0
|
|
20241007,160000,473625885,4960,4960,4960,4960,0
|
|
20241007,155900,473625885,4960,4960,4960,4960,0
|
|
20241007,155800,473625885,4960,4960,4960,4960,0
|
|
20241007,155700,473625885,4960,4960,4960,4960,0
|
|
20241007,155600,473625885,4960,4960,4960,4960,0
|
|
20241007,155500,473625885,4960,4960,4960,4960,0
|
|
20241007,155400,473625885,4960,4960,4960,4960,0
|
|
20241007,155300,473625885,4960,4960,4960,4960,0
|
|
20241007,155200,473625885,4960,4960,4960,4960,0
|
|
20241007,155100,473625885,4960,4960,4960,4960,0
|
|
20241007,155000,473625885,4960,4960,4960,4960,0
|
|
20241007,154900,473625885,4960,4960,4960,4960,0
|
|
20241007,154800,473625885,4960,4960,4960,4960,0
|
|
20241007,154700,473625885,4960,4960,4960,4960,0
|
|
20241007,154600,473625885,4960,4960,4960,4960,0
|
|
20241007,154500,473625885,4960,4960,4960,4960,0
|
|
20241007,154400,473625885,4960,4960,4960,4960,0
|
|
20241007,154300,473625885,4960,4960,4960,4960,0
|
|
20241007,154200,473625885,4960,4960,4960,4960,0
|
|
20241007,154100,473625885,4960,4960,4960,4960,0
|
|
20241007,154000,473625885,4960,4960,4960,4960,0
|
|
20241007,153900,473625885,4960,4960,4960,4960,0
|
|
20241007,153800,473625885,4960,4960,4960,4960,0
|
|
20241007,153700,473625885,4960,4960,4960,4960,0
|
|
20241007,153600,473625885,4960,4960,4960,4960,0
|
|
20241007,153500,473625885,4960,4960,4960,4960,0
|
|
20241007,153400,473625885,4960,4960,4960,4960,0
|
|
20241007,153300,473625885,4960,4960,4960,4960,0
|
|
20241007,153200,473625885,4960,4960,4960,4960,752
|
|
20241007,153100,473625885,4960,4960,4960,4960,0
|
|
20241007,153000,473625885,4960,4960,4960,4960,752
|
|
20241007,152900,469895965,4950,4950,4950,4950,0
|
|
20241007,152800,469895965,4950,4950,4950,4950,0
|
|
20241007,152700,469895965,4950,4950,4950,4950,0
|
|
20241007,152600,469895965,4950,4950,4950,4950,0
|
|
20241007,152500,469895965,4950,4950,4950,4950,0
|
|
20241007,152400,469895965,4950,4950,4950,4950,0
|
|
20241007,152300,469895965,4950,4950,4950,4950,0
|
|
20241007,152200,469895965,4950,4950,4950,4950,0
|
|
20241007,152100,469895965,4950,4950,4950,4950,0
|
|
20241007,152000,469895965,4950,4950,4950,4950,0
|
|
20241007,151900,469895965,4950,4960,4960,4950,90
|
|
20241007,151800,469449585,4960,4960,4960,4960,1
|
|
20241007,151700,469444625,4955,4955,4955,4955,0
|
|
20241007,151600,469444625,4955,4955,4955,4955,0
|
|
20241007,151500,469444625,4955,4955,4955,4955,0
|
|
20241007,151400,469444625,4955,4955,4960,4955,580
|
|
20241007,151300,466570355,4955,4955,4955,4955,200
|
|
20241007,151200,465579355,4950,4950,4950,4950,40
|
|
20241007,151100,465381355,4955,4950,4955,4950,169
|
|
20241007,151000,464544255,4950,4945,4950,4945,2708
|
|
20241007,150900,451139695,4945,4945,4945,4945,136
|
|
20241007,150800,450467175,4940,4945,4945,4940,167
|
|
20241007,150700,449642020,4945,4945,4945,4945,0
|
|
20241007,150600,449642020,4945,4945,4945,4945,0
|
|
20241007,150500,449642020,4945,4945,4945,4945,0
|
|
20241007,150400,449642020,4945,4945,4945,4945,20
|
|
20241007,150300,449543120,4950,4950,4950,4950,0
|
|
20241007,150200,449543120,4950,4950,4950,4950,21
|
|
20241007,150100,449439170,4945,4945,4945,4945,0
|
|
20241007,150000,449439170,4945,4945,4945,4945,2
|
|
20241007,145900,449429280,4945,4940,4950,4940,178
|
|
20241007,145800,448549065,4940,4940,4940,4940,1
|
|
20241007,145700,448544125,4945,4945,4945,4945,1
|
|
20241007,145600,448539180,4945,4945,4945,4945,0
|
|
20241007,145500,448539180,4945,4945,4945,4945,200
|
|
20241007,145400,447550180,4945,4945,4945,4945,97
|
|
20241007,145300,447070515,4945,4945,4945,4945,0
|
|
20241007,145200,447070515,4945,4945,4945,4945,178
|
|
20241007,145100,446190305,4945,4945,4945,4945,0
|
|
20241007,145000,446190305,4945,4945,4945,4945,0
|
|
20241007,144900,446190305,4945,4945,4945,4945,0
|
|
20241007,144800,446190305,4945,4950,4950,4945,21
|
|
20241007,144700,446086455,4940,4940,4940,4940,410
|
|
20241007,144600,444061055,4940,4950,4950,4940,819
|
|
20241007,144500,440010745,4950,4950,4950,4950,0
|
|
20241007,144400,440010745,4950,4950,4950,4950,88
|
|
20241007,144300,439575145,4950,4950,4950,4950,41
|
|
20241007,144200,439372195,4950,4950,4950,4950,100
|
|
20241007,144100,438877195,4945,4945,4945,4945,150
|
|
20241007,144000,438135445,4950,4950,4950,4950,201
|
|
20241007,143900,437140495,4955,4955,4955,4955,0
|
|
20241007,143800,437140495,4955,4955,4955,4955,0
|
|
20241007,143700,437140495,4955,4955,4955,4955,0
|
|
20241007,143600,437140495,4955,4955,4955,4955,0
|
|
20241007,143500,437140495,4955,4955,4955,4955,0
|
|
20241007,143400,437140495,4955,4955,4955,4955,0
|
|
20241007,143300,437140495,4955,4955,4955,4955,200
|
|
20241007,143200,436149495,4955,4950,4955,4950,399
|
|
20241007,143100,434173445,4950,4955,4955,4950,89
|
|
20241007,143000,433732720,4960,4955,4960,4955,101
|
|
20241007,142900,433232260,4960,4960,4960,4960,0
|
|
20241007,142800,433232260,4960,4960,4960,4960,0
|
|
20241007,142700,433232260,4960,4960,4960,4960,0
|
|
20241007,142600,433232260,4960,4965,4965,4960,319
|
|
20241007,142500,431649700,4970,4970,4970,4970,0
|
|
20241007,142400,431649700,4970,4970,4970,4970,0
|
|
20241007,142300,431649700,4970,4970,4970,4970,0
|
|
20241007,142200,431649700,4970,4970,4970,4970,53
|
|
20241007,142100,431386290,4980,4980,4980,4980,0
|
|
20241007,142000,431386290,4980,4980,4980,4980,0
|
|
20241007,141900,431386290,4980,4980,4980,4980,0
|
|
20241007,141800,431386290,4980,4980,4980,4980,0
|
|
20241007,141700,431386290,4980,4980,4980,4980,0
|
|
20241007,141600,431386290,4980,4980,4980,4980,0
|
|
20241007,141500,431386290,4980,4980,4980,4980,0
|
|
20241007,141400,431386290,4980,4980,4980,4980,0
|
|
20241007,141300,431386290,4980,4980,4980,4980,0
|
|
20241007,141200,431386290,4980,4980,4980,4980,0
|
|
20241007,141100,431386290,4980,4980,4980,4980,0
|
|
20241007,141000,431386290,4980,4980,4980,4980,0
|
|
20241007,140900,431386290,4980,4980,4980,4980,0
|
|
20241007,140800,431386290,4980,4980,4980,4980,50
|
|
20241007,140700,431137290,4970,4970,4970,4970,0
|
|
20241007,140600,431137290,4970,4970,4970,4970,0
|
|
20241007,140500,431137290,4970,4970,4970,4970,150
|
|
20241007,140400,430391790,4970,4980,4980,4970,111
|
|
20241007,140300,429839020,4970,4970,4970,4970,1
|
|
20241007,140200,429834050,4980,4980,4980,4980,0
|
|
20241007,140100,429834050,4980,4980,4980,4980,0
|
|
20241007,140000,429834050,4980,4980,4980,4980,0
|
|
20241007,135900,429834050,4980,4980,4980,4980,0
|
|
20241007,135800,429834050,4980,4980,4980,4980,0
|
|
20241007,135700,429834050,4980,4955,4980,4955,2
|
|
20241007,135600,429824115,4980,4980,4980,4955,3
|
|
20241007,135500,429809200,4955,4955,4955,4955,0
|
|
20241007,135400,429809200,4955,4955,4955,4955,0
|
|
20241007,135300,429809200,4955,4980,4980,4955,83
|
|
20241007,135200,429397810,4955,4955,4955,4955,1
|
|
20241007,135100,429392855,4985,4985,4985,4985,200
|
|
20241007,135000,428395855,4985,4985,4985,4985,0
|
|
20241007,134900,428395855,4985,4985,4985,4955,427
|
|
20241007,134800,426268040,4990,4990,4990,4990,0
|
|
20241007,134700,426268040,4990,4990,4990,4990,6
|
|
20241007,134600,426238100,4990,4990,4990,4990,104
|
|
20241007,134500,425719140,4990,4990,4990,4985,106
|
|
20241007,134400,425190300,4990,4970,4990,4970,2893
|
|
20241007,134300,410765645,4980,4950,4980,4950,101
|
|
20241007,134200,410265665,4950,4965,4965,4950,2500
|
|
20241007,134100,397875665,4980,4980,4980,4980,147
|
|
20241007,134000,397143605,4985,4985,4985,4985,0
|
|
20241007,133900,397143605,4985,4970,4985,4970,2525
|
|
20241007,133800,384578960,4970,4970,4970,4970,120
|
|
20241007,133700,383982560,4970,4970,4970,4970,34
|
|
20241007,133600,383813580,4975,4975,4975,4975,0
|
|
20241007,133500,383813580,4975,4975,4975,4975,10
|
|
20241007,133400,383763830,4975,4975,4975,4970,25
|
|
20241007,133300,383639565,4975,4975,4975,4975,1
|
|
20241007,133200,383634590,4975,4965,4975,4965,364
|
|
20241007,133100,381826295,4970,4970,4970,4970,100
|
|
20241007,133000,381329295,4965,4965,4965,4965,483
|
|
20241007,132900,378931200,4965,4960,4965,4960,28
|
|
20241007,132800,378792270,4955,4955,4955,4955,5
|
|
20241007,132700,378767495,4960,4960,4960,4960,0
|
|
20241007,132600,378767495,4960,4960,4960,4960,10
|
|
20241007,132500,378717895,4960,4960,4960,4960,32
|
|
20241007,132400,378559175,4965,4965,4965,4965,0
|
|
20241007,132300,378559175,4965,4965,4965,4965,7
|
|
20241007,132200,378524420,4965,4965,4965,4965,0
|
|
20241007,132100,378524420,4965,4965,4965,4965,1
|
|
20241007,132000,378519455,4965,4965,4965,4965,2
|
|
20241007,131900,378509525,4960,4960,4960,4960,30
|
|
20241007,131800,378360725,4965,4965,4965,4965,1
|
|
20241007,131700,378355760,4965,4960,4965,4960,53
|
|
20241007,131600,378092630,4965,4965,4965,4965,50
|
|
20241007,131500,377844380,4960,4960,4960,4960,30
|
|
20241007,131400,377695580,4960,4960,4960,4960,0
|
|
20241007,131300,377695580,4960,4960,4960,4960,0
|
|
20241007,131200,377695580,4960,4960,4960,4960,119
|
|
20241007,131100,377105340,4955,4955,4955,4955,1
|
|
20241007,131000,377100385,4955,4960,4960,4955,153
|
|
20241007,130900,376341510,4960,4960,4960,4960,0
|
|
20241007,130800,376341510,4960,4960,4960,4960,1
|
|
20241007,130700,376336550,4950,4950,4950,4950,510
|
|
20241007,130600,373812050,4960,4960,4960,4960,0
|
|
20241007,130500,373812050,4960,4960,4960,4960,73
|
|
20241007,130400,373449970,4960,4960,4960,4960,501
|
|
20241007,130300,370965010,4960,4950,4960,4950,26
|
|
20241007,130200,370836300,4950,4950,4950,4950,500
|
|
20241007,130100,368361300,4950,4950,4950,4950,20
|
|
20241007,130000,368262300,4950,4950,4950,4950,0
|
|
20241007,125900,368262300,4950,4950,4950,4950,0
|
|
20241007,125800,368262300,4950,4950,4950,4950,0
|
|
20241007,125700,368262300,4950,4950,4950,4950,1
|
|
20241007,125600,368257350,4960,4960,4960,4960,1
|
|
20241007,125500,368252390,4950,4950,4950,4950,1000
|
|
20241007,125400,363302390,4960,4945,4960,4945,4
|
|
20241007,125300,363282565,4955,4935,4955,4935,1663
|
|
20241007,125200,355054010,4945,4945,4945,4945,200
|
|
20241007,125100,354065010,4935,4935,4935,4935,1
|
|
20241007,125000,354060075,4935,4935,4935,4935,213
|
|
20241007,124900,353008920,4935,4935,4935,4935,3
|
|
20241007,124800,352994115,4935,4935,4935,4935,0
|
|
20241007,124700,352994115,4935,4935,4935,4935,20
|
|
20241007,124600,352895415,4935,4935,4935,4935,11
|
|
20241007,124500,352841130,4940,4940,4940,4940,0
|
|
20241007,124400,352841130,4940,4940,4940,4940,7
|
|
20241007,124300,352806550,4945,4945,4945,4945,0
|
|
20241007,124200,352806550,4945,4945,4945,4945,0
|
|
20241007,124100,352806550,4945,4945,4945,4945,180
|
|
20241007,124000,351916450,4945,4945,4945,4945,0
|
|
20241007,123900,351916450,4945,4945,4945,4945,0
|
|
20241007,123800,351916450,4945,4945,4945,4945,0
|
|
20241007,123700,351916450,4945,4945,4945,4945,1
|
|
20241007,123600,351911505,4920,4920,4920,4920,310
|
|
20241007,123500,350386305,4920,4920,4920,4920,260
|
|
20241007,123400,349107105,4920,4920,4920,4920,0
|
|
20241007,123300,349107105,4920,4935,4935,4920,474
|
|
20241007,123200,346772650,4945,4945,4945,4945,0
|
|
20241007,123100,346772650,4945,4945,4945,4945,935
|
|
20241007,123000,342149075,4935,4935,4935,4935,0
|
|
20241007,122900,342149075,4935,4935,4935,4935,0
|
|
20241007,122800,342149075,4935,4935,4935,4935,1006
|
|
20241007,122700,337184465,4945,4945,4945,4945,0
|
|
20241007,122600,337184465,4945,4945,4945,4945,0
|
|
20241007,122500,337184465,4945,4925,4945,4925,100
|
|
20241007,122400,336691945,4945,4945,4945,4945,1
|
|
20241007,122300,336687000,4925,4935,4935,4925,1832
|
|
20241007,122200,327660710,4945,4945,4945,4945,0
|
|
20241007,122100,327660710,4945,4945,4945,4945,0
|
|
20241007,122000,327660710,4945,4945,4945,4945,1
|
|
20241007,121900,327655765,4930,4930,4930,4930,0
|
|
20241007,121800,327655765,4930,4930,4930,4930,0
|
|
20241007,121700,327655765,4930,4930,4930,4930,0
|
|
20241007,121600,327655765,4930,4930,4930,4930,0
|
|
20241007,121500,327655765,4930,4930,4930,4930,200
|
|
20241007,121400,326669765,4925,4925,4925,4925,0
|
|
20241007,121300,326669765,4925,4925,4925,4925,0
|
|
20241007,121200,326669765,4925,4935,4935,4925,1898
|
|
20241007,121100,317312120,4935,4935,4935,4935,263
|
|
20241007,121000,316014215,4935,4935,4935,4935,0
|
|
20241007,120900,316014215,4935,4935,4935,4935,0
|
|
20241007,120800,316014215,4935,4940,4940,4935,632
|
|
20241007,120700,312895270,4935,4935,4935,4935,1
|
|
20241007,120600,312890335,4935,4935,4935,4935,4
|
|
20241007,120500,312870595,4935,4935,4935,4935,0
|
|
20241007,120400,312870595,4935,4935,4935,4935,0
|
|
20241007,120300,312870595,4935,4935,4935,4935,0
|
|
20241007,120200,312870595,4935,4935,4935,4935,1715
|
|
20241007,120100,304407070,4940,4945,4945,4940,880
|
|
20241007,120000,300059820,4945,4940,4945,4940,162
|
|
20241007,115900,299259505,4945,4945,4945,4945,13
|
|
20241007,115800,299195220,4945,4945,4945,4945,20
|
|
20241007,115700,299096320,4945,4945,4945,4945,10
|
|
20241007,115600,299046870,4940,4940,4940,4940,0
|
|
20241007,115500,299046870,4940,4940,4940,4940,0
|
|
20241007,115400,299046870,4940,4940,4945,4940,25
|
|
20241007,115300,298923360,4940,4940,4940,4940,578
|
|
20241007,115200,296068040,4940,4940,4940,4940,0
|
|
20241007,115100,296068040,4940,4940,4940,4940,53
|
|
20241007,115000,295806220,4940,4940,4940,4940,0
|
|
20241007,114900,295806220,4940,4940,4940,4940,1300
|
|
20241007,114800,289384220,4950,4950,4950,4950,11
|
|
20241007,114700,289329770,4950,4950,4950,4950,1
|
|
20241007,114600,289324820,4950,4950,4950,4950,859
|
|
20241007,114500,285072770,4950,4950,4950,4950,202
|
|
20241007,114400,284072870,4950,4950,4950,4950,349
|
|
20241007,114300,282345320,4950,4950,4950,4950,0
|
|
20241007,114200,282345320,4950,4950,4950,4950,0
|
|
20241007,114100,282345320,4950,4950,4950,4950,0
|
|
20241007,114000,282345320,4950,4950,4950,4950,0
|
|
20241007,113900,282345320,4950,4950,4950,4950,687
|
|
20241007,113800,278944670,4950,4950,4950,4950,313
|
|
20241007,113700,277395320,4950,4950,4950,4950,0
|
|
20241007,113600,277395320,4950,4950,4950,4950,0
|
|
20241007,113500,277395320,4950,4950,4950,4950,0
|
|
20241007,113400,277395320,4950,4950,4950,4950,0
|
|
20241007,113300,277395320,4950,4950,4950,4950,0
|
|
20241007,113200,277395320,4950,4950,4950,4950,98
|
|
20241007,113100,276910220,4950,4960,4960,4950,2447
|
|
20241007,113000,264793100,4960,4960,4960,4960,0
|
|
20241007,112900,264793100,4960,4945,4960,4945,2934
|
|
20241007,112800,250254870,4945,4945,4945,4945,141
|
|
20241007,112700,249557625,4950,4950,4950,4950,0
|
|
20241007,112600,249557625,4950,4950,4950,4950,0
|
|
20241007,112500,249557625,4950,4950,4950,4950,110
|
|
20241007,112400,249013125,4950,4950,4950,4950,0
|
|
20241007,112300,249013125,4950,4955,4955,4950,1051
|
|
20241007,112200,243810420,4955,4955,4955,4955,50
|
|
20241007,112100,243562670,4950,4950,4950,4950,0
|
|
20241007,112000,243562670,4950,4950,4950,4950,0
|
|
20241007,111900,243562670,4950,4950,4950,4950,0
|
|
20241007,111800,243562670,4950,4950,4950,4950,0
|
|
20241007,111700,243562670,4950,4950,4950,4950,0
|
|
20241007,111600,243562670,4950,4950,4950,4950,0
|
|
20241007,111500,243562670,4950,4950,4950,4950,0
|
|
20241007,111400,243562670,4950,4950,4950,4950,0
|
|
20241007,111300,243562670,4950,4950,4950,4950,0
|
|
20241007,111200,243562670,4950,4950,4950,4950,0
|
|
20241007,111100,243562670,4950,4950,4950,4950,0
|
|
20241007,111000,243562670,4950,4950,4950,4950,0
|
|
20241007,110900,243562670,4950,4955,4955,4950,152
|
|
20241007,110800,242810170,4955,4955,4955,4955,100
|
|
20241007,110700,242314670,4955,4955,4955,4955,16
|
|
20241007,110600,242235390,4960,4960,4960,4960,9
|
|
20241007,110500,242190750,4965,4965,4965,4965,3
|
|
20241007,110400,242175855,4960,4960,4960,4960,0
|
|
20241007,110300,242175855,4960,4960,4960,4960,0
|
|
20241007,110200,242175855,4960,4960,4960,4960,202
|
|
20241007,110100,241173935,4955,4955,4955,4955,0
|
|
20241007,110000,241173935,4955,4955,4955,4955,0
|
|
20241007,105900,241173935,4955,4955,4955,4955,0
|
|
20241007,105800,241173935,4955,4960,4960,4955,13
|
|
20241007,105700,241109510,4960,4960,4960,4960,0
|
|
20241007,105600,241109510,4960,4960,4960,4960,0
|
|
20241007,105500,241109510,4960,4960,4960,4960,10
|
|
20241007,105400,241059910,4950,4950,4950,4950,2
|
|
20241007,105300,241050010,4945,4945,4945,4945,0
|
|
20241007,105200,241050010,4945,4945,4945,4945,0
|
|
20241007,105100,241050010,4945,4945,4945,4945,1
|
|
20241007,105000,241045065,4945,4950,4950,4945,418
|
|
20241007,104900,238975975,4950,4950,4950,4950,0
|
|
20241007,104800,238975975,4950,4950,4950,4950,2
|
|
20241007,104700,238966075,4950,4960,4960,4950,856
|
|
20241007,104600,234721850,4965,4965,4965,4965,0
|
|
20241007,104500,234721850,4965,4965,4965,4965,0
|
|
20241007,104400,234721850,4965,4965,4965,4965,0
|
|
20241007,104300,234721850,4965,4965,4965,4965,0
|
|
20241007,104200,234721850,4965,4965,4965,4965,0
|
|
20241007,104100,234721850,4965,4965,4965,4965,0
|
|
20241007,104000,234721850,4965,4965,4965,4965,0
|
|
20241007,103900,234721850,4965,4965,4965,4965,42
|
|
20241007,103800,234513320,4965,4965,4965,4965,1
|
|
20241007,103700,234508355,4960,4965,4965,4960,225
|
|
20241007,103600,233391745,4965,4965,4965,4965,1
|
|
20241007,103500,233386780,4965,4965,4965,4965,0
|
|
20241007,103400,233386780,4965,4965,4965,4965,0
|
|
20241007,103300,233386780,4965,4965,4965,4965,20
|
|
20241007,103200,233287480,4965,4970,4970,4965,603
|
|
20241007,103100,230291070,4970,4970,4970,4970,0
|
|
20241007,103000,230291070,4970,4970,4970,4970,8
|
|
20241007,102900,230251310,4990,4990,4990,4990,0
|
|
20241007,102800,230251310,4990,4970,4990,4970,1476
|
|
20241007,102700,222896270,4990,4990,4990,4990,1
|
|
20241007,102600,222891280,4975,4970,4990,4960,232
|
|
20241007,102500,221737900,4960,4955,4960,4955,398
|
|
20241007,102400,219764310,4955,4955,4955,4955,0
|
|
20241007,102300,219764310,4955,4955,4955,4955,1
|
|
20241007,102200,219759355,4950,4940,4950,4940,7299
|
|
20241007,102100,183692695,4940,4940,4940,4940,0
|
|
20241007,102000,183692695,4940,4935,4940,4935,54
|
|
20241007,101900,183425955,4935,4935,4935,4935,0
|
|
20241007,101800,183425955,4935,4940,4940,4935,390
|
|
20241007,101700,181501205,4935,4940,4940,4935,2
|
|
20241007,101600,181491330,4940,4940,4940,4940,2
|
|
20241007,101500,181481450,4940,4940,4940,4935,2396
|
|
20241007,101400,169646695,4940,4940,4940,4940,58
|
|
20241007,101300,169360175,4945,4940,4945,4940,4
|
|
20241007,101200,169340405,4935,4945,4945,4935,229
|
|
20241007,101100,168208600,4945,4945,4945,4945,0
|
|
20241007,101000,168208600,4945,4945,4945,4945,5
|
|
20241007,100900,168183875,4950,4945,4950,4945,38
|
|
20241007,100800,167995955,4950,4950,4950,4950,0
|
|
20241007,100700,167995955,4950,4940,4950,4935,281
|
|
20241007,100600,166609200,4940,4940,4940,4940,10
|
|
20241007,100500,166559800,4950,4950,4950,4950,0
|
|
20241007,100400,166559800,4950,4950,4950,4950,0
|
|
20241007,100300,166559800,4950,4950,4950,4950,0
|
|
20241007,100200,166559800,4950,4950,4950,4950,0
|
|
20241007,100100,166559800,4950,4950,4950,4950,2
|
|
20241007,100000,166549900,4935,4935,4935,4935,0
|
|
20241007,095900,166549900,4935,4935,4935,4935,0
|
|
20241007,095800,166549900,4935,4940,4940,4935,880
|
|
20241007,095700,162207050,4935,4950,4950,4935,78
|
|
20241007,095600,161821620,4950,4950,4950,4950,20
|
|
20241007,095500,161722620,4950,4950,4950,4950,3
|
|
20241007,095400,161707770,4950,4950,4950,4950,0
|
|
20241007,095300,161707770,4950,4950,4950,4950,100
|
|
20241007,095200,161212770,4950,4940,4950,4940,527
|
|
20241007,095100,158604890,4935,4940,4940,4935,1626
|
|
20241007,095000,150577450,4940,4940,4940,4940,886
|
|
20241007,094900,146200610,4940,4940,4940,4935,299
|
|
20241007,094800,144724560,4940,4940,4940,4940,100
|
|
20241007,094700,144230560,4940,4940,4940,4940,1000
|
|
20241007,094600,139290560,4940,4940,4940,4940,0
|
|
20241007,094500,139290560,4940,4940,4940,4940,443
|
|
20241007,094400,137102140,4950,4950,4950,4950,5
|
|
20241007,094300,137077390,4940,4940,4940,4940,30
|
|
20241007,094200,136929190,4950,4950,4950,4950,50
|
|
20241007,094100,136681690,4950,4950,4950,4950,68
|
|
20241007,094000,136345090,4950,4950,4950,4950,28
|
|
20241007,093900,136206490,4950,4950,4950,4950,0
|
|
20241007,093800,136206490,4950,4950,4950,4950,1974
|
|
20241007,093700,126435190,4950,4950,4950,4950,34
|
|
20241007,093600,126266890,4950,4950,4950,4950,534
|
|
20241007,093500,123623590,4940,4940,4940,4940,0
|
|
20241007,093400,123623590,4940,4940,4940,4940,140
|
|
20241007,093300,122931990,4940,4950,4950,4940,1603
|
|
20241007,093200,115012945,4950,4950,4950,4950,11
|
|
20241007,093100,114958495,4950,4950,4950,4950,1
|
|
20241007,093000,114953545,4950,4940,4950,4940,829
|
|
20241007,092900,110855190,4940,4950,4950,4940,241
|
|
20241007,092800,109664640,4950,4960,4960,4930,1229
|
|
20241007,092700,103582520,4965,4975,4975,4965,1061
|
|
20241007,092600,98311305,4975,4975,4975,4975,21
|
|
20241007,092500,98206830,4975,4975,4975,4975,10
|
|
20241007,092400,98157080,4975,4975,4975,4975,6
|
|
20241007,092300,98127230,4975,4975,4975,4975,0
|
|
20241007,092200,98127230,4975,4975,4975,4975,100
|
|
20241007,092100,97629730,4970,4990,5000,4970,1839
|
|
20241007,092000,88441510,4990,4960,4990,4955,1201
|
|
20241007,091900,82487520,4955,4995,4995,4955,1216
|
|
20241007,091800,76448480,5000,4980,5000,4975,1507
|
|
20241007,091700,68922540,4980,4965,4980,4965,672
|
|
20241007,091600,65579435,4960,4960,4960,4960,42
|
|
20241007,091500,65371115,4970,4965,4970,4965,107
|
|
20241007,091400,64839825,4965,4970,4970,4965,58
|
|
20241007,091300,64551815,4970,4970,4970,4970,427
|
|
20241007,091200,62429625,4970,4975,4975,4970,1081
|
|
20241007,091100,57056055,4975,4975,4975,4975,14
|
|
20241007,091000,56986405,4975,4975,4975,4975,86
|
|
20241007,090900,56558555,4975,4980,4980,4975,416
|
|
20241007,090800,54488945,4980,4980,4985,4980,498
|
|
20241007,090700,52007905,4985,4985,4985,4985,20
|
|
20241007,090600,51908205,4970,4970,4970,4970,491
|
|
20241007,090500,49467935,4970,4990,4990,4970,1996
|
|
20241007,090400,39516530,4990,5000,5000,4990,662
|
|
20241007,090300,36209730,4990,4990,5000,4980,2775
|
|
20241007,090200,22349340,4985,4985,4985,4985,540
|
|
20241007,090100,19657440,4980,4990,4995,4970,1790
|
|
20241007,090000,10739265,4990,4955,4990,4955,2163
|