587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184400,401582025,4085,4085,4085,4085,187
|
|
20241017,184300,401582025,4085,4085,4085,4085,0
|
|
20241017,184200,401582025,4085,4085,4085,4085,0
|
|
20241017,184100,401582025,4085,4085,4085,4085,0
|
|
20241017,184000,401582025,4085,4085,4085,4085,0
|
|
20241017,183900,401582025,4085,4085,4085,4085,0
|
|
20241017,183800,401582025,4085,4085,4085,4085,0
|
|
20241017,183700,401582025,4085,4085,4085,4085,0
|
|
20241017,183600,401582025,4085,4085,4085,4085,0
|
|
20241017,183500,401582025,4085,4085,4085,4085,0
|
|
20241017,183400,401582025,4085,4085,4085,4085,0
|
|
20241017,183300,401582025,4085,4085,4085,4085,0
|
|
20241017,183200,401582025,4085,4085,4085,4085,0
|
|
20241017,183100,401582025,4085,4085,4085,4085,0
|
|
20241017,183000,401582025,4085,4085,4085,4085,0
|
|
20241017,182900,401582025,4085,4085,4085,4085,0
|
|
20241017,182800,401582025,4085,4085,4085,4085,0
|
|
20241017,182700,401582025,4085,4085,4085,4085,0
|
|
20241017,182600,401582025,4085,4085,4085,4085,0
|
|
20241017,182500,401582025,4085,4085,4085,4085,0
|
|
20241017,182400,401582025,4085,4085,4085,4085,0
|
|
20241017,182300,401582025,4085,4085,4085,4085,0
|
|
20241017,182200,401582025,4085,4085,4085,4085,0
|
|
20241017,182100,401582025,4085,4085,4085,4085,0
|
|
20241017,182000,401582025,4085,4085,4085,4085,0
|
|
20241017,181900,401582025,4085,4085,4085,4085,0
|
|
20241017,181800,401582025,4085,4085,4085,4085,0
|
|
20241017,181700,401582025,4085,4085,4085,4085,0
|
|
20241017,181600,401582025,4085,4085,4085,4085,0
|
|
20241017,181500,401582025,4085,4085,4085,4085,0
|
|
20241017,181400,401582025,4085,4085,4085,4085,187
|
|
20241017,181300,401582025,4085,4085,4085,4085,0
|
|
20241017,181200,401582025,4085,4085,4085,4085,0
|
|
20241017,181100,401582025,4085,4085,4085,4085,0
|
|
20241017,181000,401582025,4085,4085,4085,4085,0
|
|
20241017,180900,401582025,4085,4085,4085,4085,0
|
|
20241017,180800,401582025,4085,4085,4085,4085,0
|
|
20241017,180700,401582025,4085,4085,4085,4085,0
|
|
20241017,180600,401582025,4085,4085,4085,4085,0
|
|
20241017,180500,401582025,4085,4085,4085,4085,0
|
|
20241017,180400,401582025,4085,4085,4085,4085,0
|
|
20241017,180300,401582025,4085,4085,4085,4085,0
|
|
20241017,180200,401582025,4085,4085,4085,4085,0
|
|
20241017,180100,401582025,4085,4085,4085,4085,0
|
|
20241017,180000,401582025,4085,4085,4085,4085,0
|
|
20241017,175900,401582025,4085,4085,4085,4085,0
|
|
20241017,175800,401582025,4085,4085,4085,4085,0
|
|
20241017,175700,401582025,4085,4085,4085,4085,0
|
|
20241017,175600,401582025,4085,4085,4085,4085,0
|
|
20241017,175500,401582025,4085,4085,4085,4085,0
|
|
20241017,175400,401582025,4085,4085,4085,4085,0
|
|
20241017,175300,401582025,4085,4085,4085,4085,0
|
|
20241017,175200,401582025,4085,4085,4085,4085,0
|
|
20241017,175100,401582025,4085,4085,4085,4085,0
|
|
20241017,175000,401582025,4085,4085,4085,4085,0
|
|
20241017,174900,401582025,4085,4085,4085,4085,0
|
|
20241017,174800,401582025,4085,4085,4085,4085,0
|
|
20241017,174700,401582025,4085,4085,4085,4085,0
|
|
20241017,174600,401582025,4085,4085,4085,4085,0
|
|
20241017,174500,401582025,4085,4085,4085,4085,0
|
|
20241017,174400,401582025,4085,4085,4085,4085,187
|
|
20241017,174300,401582025,4085,4085,4085,4085,0
|
|
20241017,174200,401582025,4085,4085,4085,4085,0
|
|
20241017,174100,401582025,4085,4085,4085,4085,0
|
|
20241017,174000,401582025,4085,4085,4085,4085,0
|
|
20241017,173900,401582025,4085,4085,4085,4085,0
|
|
20241017,173800,401582025,4085,4085,4085,4085,0
|
|
20241017,173700,401582025,4085,4085,4085,4085,0
|
|
20241017,173600,401582025,4085,4085,4085,4085,0
|
|
20241017,173500,401582025,4085,4085,4085,4085,0
|
|
20241017,173400,401582025,4085,4085,4085,4085,0
|
|
20241017,173300,401582025,4085,4085,4085,4085,0
|
|
20241017,173200,401582025,4085,4085,4085,4085,0
|
|
20241017,173100,401582025,4085,4085,4085,4085,0
|
|
20241017,173000,401582025,4085,4085,4085,4085,0
|
|
20241017,172900,401582025,4085,4085,4085,4085,0
|
|
20241017,172800,401582025,4085,4085,4085,4085,0
|
|
20241017,172700,401582025,4085,4085,4085,4085,0
|
|
20241017,172600,401582025,4085,4085,4085,4085,0
|
|
20241017,172500,401582025,4085,4085,4085,4085,0
|
|
20241017,172400,401582025,4085,4085,4085,4085,0
|
|
20241017,172300,401582025,4085,4085,4085,4085,0
|
|
20241017,172200,401582025,4085,4085,4085,4085,0
|
|
20241017,172100,401582025,4085,4085,4085,4085,0
|
|
20241017,172000,401582025,4085,4085,4085,4085,0
|
|
20241017,171900,401582025,4085,4085,4085,4085,0
|
|
20241017,171800,401582025,4085,4085,4085,4085,0
|
|
20241017,171700,401582025,4085,4085,4085,4085,0
|
|
20241017,171600,401582025,4085,4085,4085,4085,0
|
|
20241017,171500,401582025,4085,4085,4085,4085,0
|
|
20241017,171400,401582025,4085,4085,4085,4085,187
|
|
20241017,171300,401582025,4085,4085,4085,4085,0
|
|
20241017,171200,401582025,4085,4085,4085,4085,0
|
|
20241017,171100,401582025,4085,4085,4085,4085,0
|
|
20241017,171000,401582025,4085,4085,4085,4085,0
|
|
20241017,170900,401582025,4085,4085,4085,4085,0
|
|
20241017,170800,401582025,4085,4085,4085,4085,0
|
|
20241017,170700,401582025,4085,4085,4085,4085,0
|
|
20241017,170600,401582025,4085,4085,4085,4085,0
|
|
20241017,170500,401582025,4085,4085,4085,4085,0
|
|
20241017,170400,401582025,4085,4085,4085,4085,0
|
|
20241017,170300,401582025,4085,4085,4085,4085,0
|
|
20241017,170200,401582025,4085,4085,4085,4085,0
|
|
20241017,170100,401582025,4085,4085,4085,4085,0
|
|
20241017,170000,401582025,4085,4085,4085,4085,0
|
|
20241017,165900,401582025,4085,4085,4085,4085,0
|
|
20241017,165800,401582025,4085,4085,4085,4085,0
|
|
20241017,165700,401582025,4085,4085,4085,4085,0
|
|
20241017,165600,401582025,4085,4085,4085,4085,0
|
|
20241017,165500,401582025,4085,4085,4085,4085,0
|
|
20241017,165400,401582025,4085,4085,4085,4085,0
|
|
20241017,165300,401582025,4085,4085,4085,4085,0
|
|
20241017,165200,401582025,4085,4085,4085,4085,0
|
|
20241017,165100,401582025,4085,4085,4085,4085,0
|
|
20241017,165000,401582025,4085,4085,4085,4085,0
|
|
20241017,164900,401582025,4085,4085,4085,4085,0
|
|
20241017,164800,401582025,4085,4085,4085,4085,0
|
|
20241017,164700,401582025,4085,4085,4085,4085,0
|
|
20241017,164600,401582025,4085,4085,4085,4085,0
|
|
20241017,164500,401582025,4085,4085,4085,4085,0
|
|
20241017,164400,401582025,4085,4085,4085,4085,187
|
|
20241017,164300,401582025,4085,4085,4085,4085,0
|
|
20241017,164200,401582025,4085,4085,4085,4085,0
|
|
20241017,164100,401582025,4085,4085,4085,4085,0
|
|
20241017,164000,401582025,4085,4085,4085,4085,0
|
|
20241017,163900,401582025,4085,4085,4085,4085,0
|
|
20241017,163800,401582025,4085,4085,4085,4085,0
|
|
20241017,163700,401582025,4085,4085,4085,4085,0
|
|
20241017,163600,401582025,4085,4085,4085,4085,0
|
|
20241017,163500,401582025,4085,4085,4085,4085,0
|
|
20241017,163400,401582025,4085,4085,4085,4085,0
|
|
20241017,163300,401582025,4085,4085,4085,4085,0
|
|
20241017,163200,401582025,4085,4085,4085,4085,0
|
|
20241017,163100,401582025,4085,4085,4085,4085,0
|
|
20241017,163000,401582025,4085,4085,4085,4085,0
|
|
20241017,162900,401582025,4085,4085,4085,4085,0
|
|
20241017,162800,401582025,4085,4085,4085,4085,0
|
|
20241017,162700,401582025,4085,4085,4085,4085,0
|
|
20241017,162600,401582025,4085,4085,4085,4085,0
|
|
20241017,162500,401582025,4085,4085,4085,4085,0
|
|
20241017,162400,401582025,4085,4085,4085,4085,0
|
|
20241017,162300,401582025,4085,4085,4085,4085,0
|
|
20241017,162200,401582025,4085,4085,4085,4085,0
|
|
20241017,162100,401582025,4085,4085,4085,4085,0
|
|
20241017,162000,401582025,4085,4085,4085,4085,0
|
|
20241017,161900,401582025,4085,4085,4085,4085,0
|
|
20241017,161800,401582025,4085,4085,4085,4085,0
|
|
20241017,161700,401582025,4085,4085,4085,4085,0
|
|
20241017,161600,401582025,4085,4085,4085,4085,0
|
|
20241017,161500,401582025,4085,4085,4085,4085,0
|
|
20241017,161400,401582025,4085,4085,4085,4085,187
|
|
20241017,161300,401582025,4085,4085,4085,4085,0
|
|
20241017,161200,401582025,4085,4085,4085,4085,0
|
|
20241017,161100,401582025,4085,4085,4085,4085,0
|
|
20241017,161000,401582025,4085,4085,4085,4085,0
|
|
20241017,160900,401582025,4085,4085,4085,4085,0
|
|
20241017,160800,401582025,4085,4085,4085,4085,0
|
|
20241017,160700,401582025,4085,4085,4085,4085,0
|
|
20241017,160600,401582025,4085,4085,4085,4085,0
|
|
20241017,160500,401582025,4085,4085,4085,4085,0
|
|
20241017,160400,401582025,4085,4085,4085,4085,0
|
|
20241017,160300,401582025,4085,4085,4085,4085,0
|
|
20241017,160200,401582025,4085,4085,4085,4085,0
|
|
20241017,160100,401582025,4085,4085,4085,4085,0
|
|
20241017,160000,401582025,4085,4085,4085,4085,0
|
|
20241017,155900,401582025,4085,4085,4085,4085,0
|
|
20241017,155800,401582025,4085,4085,4085,4085,0
|
|
20241017,155700,401582025,4085,4085,4085,4085,0
|
|
20241017,155600,401582025,4085,4085,4085,4085,0
|
|
20241017,155500,401582025,4085,4085,4085,4085,0
|
|
20241017,155400,401582025,4085,4085,4085,4085,0
|
|
20241017,155300,401582025,4085,4085,4085,4085,0
|
|
20241017,155200,401582025,4085,4085,4085,4085,0
|
|
20241017,155100,401582025,4085,4085,4085,4085,0
|
|
20241017,155000,401582025,4085,4085,4085,4085,0
|
|
20241017,154900,401582025,4085,4085,4085,4085,0
|
|
20241017,154800,401582025,4085,4085,4085,4085,0
|
|
20241017,154700,401582025,4085,4085,4085,4085,0
|
|
20241017,154600,401582025,4085,4085,4085,4085,0
|
|
20241017,154500,401582025,4085,4085,4085,4085,0
|
|
20241017,154400,401582025,4085,4085,4085,4085,187
|
|
20241017,154300,401582025,4085,4085,4085,4085,0
|
|
20241017,154200,401582025,4085,4085,4085,4085,0
|
|
20241017,154100,401582025,4085,4085,4085,4085,0
|
|
20241017,154000,401582025,4085,4085,4085,4085,0
|
|
20241017,153900,401582025,4085,4085,4085,4085,0
|
|
20241017,153800,401582025,4085,4085,4085,4085,0
|
|
20241017,153700,401582025,4085,4085,4085,4085,0
|
|
20241017,153600,401582025,4085,4085,4085,4085,0
|
|
20241017,153500,401582025,4085,4085,4085,4085,0
|
|
20241017,153400,401582025,4085,4085,4085,4085,0
|
|
20241017,153300,401582025,4085,4085,4085,4085,0
|
|
20241017,153200,401582025,4085,4085,4085,4085,0
|
|
20241017,153100,401582025,4085,4085,4085,4085,0
|
|
20241017,153000,401582025,4085,4085,4085,4085,187
|
|
20241017,152900,400818130,4075,4075,4075,4075,0
|
|
20241017,152800,400818130,4075,4075,4075,4075,0
|
|
20241017,152700,400818130,4075,4075,4075,4075,0
|
|
20241017,152600,400818130,4075,4075,4075,4075,0
|
|
20241017,152500,400818130,4075,4075,4075,4075,0
|
|
20241017,152400,400818130,4075,4075,4075,4075,0
|
|
20241017,152300,400818130,4075,4075,4075,4075,0
|
|
20241017,152200,400818130,4075,4075,4075,4075,0
|
|
20241017,152100,400818130,4075,4075,4075,4075,0
|
|
20241017,152000,400818130,4075,4075,4075,4075,0
|
|
20241017,151900,400818130,4075,4075,4075,4075,2061
|
|
20241017,151800,392419555,4075,4075,4075,4075,1
|
|
20241017,151700,392415480,4070,4070,4070,4070,1301
|
|
20241017,151600,387120410,4065,4070,4070,4065,301
|
|
20241017,151500,385895345,4075,4075,4075,4075,30
|
|
20241017,151400,385773095,4075,4075,4075,4075,1
|
|
20241017,151300,385769020,4070,4070,4070,4065,487
|
|
20241017,151200,383788485,4070,4070,4070,4065,1923
|
|
20241017,151100,375971220,4070,4075,4075,4065,1716
|
|
20241017,151000,368986460,4070,4075,4075,4070,1639
|
|
20241017,150900,362315705,4075,4070,4075,4070,213
|
|
20241017,150800,361448120,4075,4075,4075,4075,1330
|
|
20241017,150700,356028370,4065,4075,4075,4065,290
|
|
20241017,150600,354847990,4075,4070,4075,4065,2330
|
|
20241017,150500,345373380,4075,4075,4075,4075,0
|
|
20241017,150400,345373380,4075,4075,4075,4075,0
|
|
20241017,150300,345373380,4075,4075,4075,4075,246
|
|
20241017,150200,344370930,4075,4075,4075,4075,1569
|
|
20241017,150100,337977255,4075,4075,4075,4075,100
|
|
20241017,150000,337569755,4070,4075,4075,4070,387
|
|
20241017,145900,335994590,4075,4075,4075,4075,0
|
|
20241017,145800,335994590,4075,4075,4075,4075,3
|
|
20241017,145700,335982365,4075,4075,4075,4075,6
|
|
20241017,145600,335957915,4080,4080,4080,4080,1
|
|
20241017,145500,335953835,4075,4075,4080,4070,2501
|
|
20241017,145400,325774490,4080,4080,4080,4080,1
|
|
20241017,145300,325770410,4070,4070,4080,4070,198
|
|
20241017,145200,324964345,4080,4080,4080,4080,32
|
|
20241017,145100,324833785,4080,4080,4080,4080,5
|
|
20241017,145000,324813385,4080,4075,4080,4070,816
|
|
20241017,144900,321492100,4080,4080,4080,4080,0
|
|
20241017,144800,321492100,4080,4080,4080,4080,236
|
|
20241017,144700,320529220,4080,4080,4080,4080,1
|
|
20241017,144600,320525140,4075,4075,4075,4075,136
|
|
20241017,144500,319970940,4085,4085,4085,4085,344
|
|
20241017,144400,318565700,4085,4085,4085,4085,1
|
|
20241017,144300,318561615,4080,4080,4080,4080,0
|
|
20241017,144200,318561615,4080,4080,4080,4080,0
|
|
20241017,144100,318561615,4080,4080,4080,4080,0
|
|
20241017,144000,318561615,4080,4080,4080,4080,0
|
|
20241017,143900,318561615,4080,4080,4080,4080,105
|
|
20241017,143800,318133215,4085,4085,4085,4085,2
|
|
20241017,143700,318125045,4085,4085,4085,4085,0
|
|
20241017,143600,318125045,4085,4085,4085,4085,0
|
|
20241017,143500,318125045,4085,4085,4085,4085,35
|
|
20241017,143400,317982070,4085,4085,4085,4085,1
|
|
20241017,143300,317977985,4085,4085,4085,4085,35
|
|
20241017,143200,317835010,4085,4085,4085,4085,5
|
|
20241017,143100,317814585,4085,4085,4085,4085,2
|
|
20241017,143000,317806415,4070,4070,4070,4070,8
|
|
20241017,142900,317773855,4070,4070,4070,4070,0
|
|
20241017,142800,317773855,4070,4070,4070,4070,0
|
|
20241017,142700,317773855,4070,4075,4075,4070,1500
|
|
20241017,142600,311667265,4085,4080,4085,4080,717
|
|
20241017,142500,308740405,4085,4085,4085,4085,0
|
|
20241017,142400,308740405,4085,4085,4085,4085,0
|
|
20241017,142300,308740405,4085,4080,4085,4080,2065
|
|
20241017,142200,300314930,4080,4080,4080,4080,0
|
|
20241017,142100,300314930,4080,4080,4080,4080,1
|
|
20241017,142000,300310850,4070,4070,4070,4070,0
|
|
20241017,141900,300310850,4070,4070,4070,4070,3778
|
|
20241017,141800,284934390,4075,4075,4075,4075,359
|
|
20241017,141700,283471465,4075,4075,4075,4075,0
|
|
20241017,141600,283471465,4075,4075,4075,4075,0
|
|
20241017,141500,283471465,4075,4075,4075,4075,0
|
|
20241017,141400,283471465,4075,4075,4075,4075,0
|
|
20241017,141300,283471465,4075,4075,4075,4075,300
|
|
20241017,141200,282248965,4080,4080,4080,4080,0
|
|
20241017,141100,282248965,4080,4080,4080,4080,100
|
|
20241017,141000,281840965,4080,4075,4080,4075,450
|
|
20241017,140900,280007210,4075,4075,4075,4075,3
|
|
20241017,140800,279994985,4075,4075,4075,4075,522
|
|
20241017,140700,277867835,4075,4075,4075,4075,21
|
|
20241017,140600,277782260,4075,4075,4075,4075,50
|
|
20241017,140500,277578510,4075,4075,4075,4075,20
|
|
20241017,140400,277497010,4080,4080,4080,4080,0
|
|
20241017,140300,277497010,4080,4080,4080,4080,10
|
|
20241017,140200,277456210,4080,4075,4080,4070,99
|
|
20241017,140100,277053260,4075,4075,4075,4075,436
|
|
20241017,140000,275276560,4080,4080,4080,4080,137
|
|
20241017,135900,274717600,4080,4075,4080,4075,1566
|
|
20241017,135800,268335530,4075,4075,4075,4075,1203
|
|
20241017,135700,263433305,4075,4075,4075,4075,0
|
|
20241017,135600,263433305,4075,4075,4075,4075,0
|
|
20241017,135500,263433305,4075,4075,4075,4075,500
|
|
20241017,135400,261395805,4080,4080,4080,4080,0
|
|
20241017,135300,261395805,4080,4080,4080,4080,0
|
|
20241017,135200,261395805,4080,4075,4080,4075,501
|
|
20241017,135100,259354225,4075,4075,4075,4075,0
|
|
20241017,135000,259354225,4075,4075,4075,4075,1
|
|
20241017,134900,259350150,4080,4080,4080,4080,0
|
|
20241017,134800,259350150,4080,4080,4080,4080,0
|
|
20241017,134700,259350150,4080,4080,4080,4080,0
|
|
20241017,134600,259350150,4080,4080,4080,4080,0
|
|
20241017,134500,259350150,4080,4080,4080,4080,101
|
|
20241017,134400,258938070,4075,4075,4075,4075,97
|
|
20241017,134300,258542795,4080,4080,4080,4080,0
|
|
20241017,134200,258542795,4080,4080,4080,4080,0
|
|
20241017,134100,258542795,4080,4080,4080,4080,100
|
|
20241017,134000,258134795,4080,4080,4080,4080,84
|
|
20241017,133900,257792075,4075,4085,4085,4075,6105
|
|
20241017,133800,232893670,4085,4085,4085,4085,0
|
|
20241017,133700,232893670,4085,4085,4085,4085,6
|
|
20241017,133600,232869160,4085,4085,4085,4085,0
|
|
20241017,133500,232869160,4085,4085,4085,4085,0
|
|
20241017,133400,232869160,4085,4085,4085,4085,11
|
|
20241017,133300,232824225,4085,4085,4085,4085,101
|
|
20241017,133200,232411640,4085,4085,4085,4085,353
|
|
20241017,133100,230969635,4085,4085,4085,4085,1
|
|
20241017,133000,230965550,4080,4080,4080,4080,2
|
|
20241017,132900,230957390,4085,4085,4085,4085,2
|
|
20241017,132800,230949220,4085,4085,4085,4085,847
|
|
20241017,132700,227489225,4085,4085,4085,4085,153
|
|
20241017,132600,226864220,4090,4090,4090,4090,0
|
|
20241017,132500,226864220,4090,4090,4090,4090,0
|
|
20241017,132400,226864220,4090,4090,4090,4090,1
|
|
20241017,132300,226860130,4085,4085,4085,4085,2
|
|
20241017,132200,226851960,4085,4085,4085,4085,708
|
|
20241017,132100,223959780,4085,4090,4090,4085,551
|
|
20241017,132000,221708940,4090,4090,4090,4090,0
|
|
20241017,131900,221708940,4090,4090,4090,4090,100
|
|
20241017,131800,221299940,4090,4090,4090,4090,3
|
|
20241017,131700,221287670,4085,4085,4085,4085,0
|
|
20241017,131600,221287670,4085,4085,4085,4085,1066
|
|
20241017,131500,216933060,4085,4085,4085,4085,38
|
|
20241017,131400,216777830,4090,4090,4090,4090,611
|
|
20241017,131300,214278840,4095,4095,4095,4095,0
|
|
20241017,131200,214278840,4095,4090,4095,4090,721
|
|
20241017,131100,211326920,4095,4095,4095,4095,0
|
|
20241017,131000,211326920,4095,4095,4095,4095,25
|
|
20241017,130900,211224545,4095,4095,4095,4095,0
|
|
20241017,130800,211224545,4095,4095,4095,4095,1
|
|
20241017,130700,211220450,4090,4090,4090,4090,178
|
|
20241017,130600,210492430,4090,4090,4090,4090,2
|
|
20241017,130500,210484250,4090,4090,4090,4090,340
|
|
20241017,130400,209093650,4090,4090,4090,4090,0
|
|
20241017,130300,209093650,4090,4090,4090,4090,103
|
|
20241017,130200,208672380,4090,4090,4090,4090,0
|
|
20241017,130100,208672380,4090,4090,4090,4090,0
|
|
20241017,130000,208672380,4090,4090,4090,4090,928
|
|
20241017,125900,204876860,4095,4090,4095,4090,528
|
|
20241017,125800,202717335,4090,4090,4090,4090,3
|
|
20241017,125700,202705065,4090,4090,4090,4090,0
|
|
20241017,125600,202705065,4090,4090,4090,4090,1
|
|
20241017,125500,202700975,4090,4095,4095,4090,266
|
|
20241017,125400,201612960,4090,4090,4090,4090,2286
|
|
20241017,125300,192263220,4090,4090,4090,4090,2
|
|
20241017,125200,192255040,4090,4090,4090,4090,29
|
|
20241017,125100,192136430,4090,4090,4090,4085,127
|
|
20241017,125000,191617015,4090,4090,4090,4090,19
|
|
20241017,124900,191539305,4090,4090,4090,4090,1
|
|
20241017,124800,191535215,4090,4090,4090,4090,1
|
|
20241017,124700,191531125,4090,4090,4090,4090,20
|
|
20241017,124600,191449325,4090,4090,4090,4090,1
|
|
20241017,124500,191445235,4090,4090,4090,4090,0
|
|
20241017,124400,191445235,4090,4090,4090,4090,100
|
|
20241017,124300,191036235,4085,4085,4085,4085,0
|
|
20241017,124200,191036235,4085,4085,4085,4085,0
|
|
20241017,124100,191036235,4085,4085,4085,4085,0
|
|
20241017,124000,191036235,4085,4085,4085,4085,300
|
|
20241017,123900,189810735,4085,4085,4085,4085,0
|
|
20241017,123800,189810735,4085,4085,4085,4085,100
|
|
20241017,123700,189402235,4090,4090,4090,4090,0
|
|
20241017,123600,189402235,4090,4090,4090,4090,300
|
|
20241017,123500,188175235,4090,4090,4090,4090,600
|
|
20241017,123400,185721235,4090,4095,4095,4090,453
|
|
20241017,123300,183866800,4095,4095,4095,4095,1
|
|
20241017,123200,183862705,4090,4095,4095,4090,563
|
|
20241017,123100,181559970,4095,4095,4095,4095,0
|
|
20241017,123000,181559970,4095,4095,4095,4095,0
|
|
20241017,122900,181559970,4095,4095,4095,4095,0
|
|
20241017,122800,181559970,4095,4095,4095,4095,0
|
|
20241017,122700,181559970,4095,4095,4095,4095,0
|
|
20241017,122600,181559970,4095,4095,4095,4095,0
|
|
20241017,122500,181559970,4095,4095,4095,4095,0
|
|
20241017,122400,181559970,4095,4095,4095,4090,3
|
|
20241017,122300,181547690,4095,4095,4095,4095,0
|
|
20241017,122200,181547690,4095,4095,4095,4095,0
|
|
20241017,122100,181547690,4095,4095,4095,4095,21
|
|
20241017,122000,181461695,4090,4090,4090,4090,0
|
|
20241017,121900,181461695,4090,4090,4090,4090,0
|
|
20241017,121800,181461695,4090,4090,4090,4090,200
|
|
20241017,121700,180643695,4095,4095,4095,4090,170
|
|
20241017,121600,179947620,4095,4095,4095,4095,53
|
|
20241017,121500,179730585,4095,4095,4095,4095,0
|
|
20241017,121400,179730585,4095,4095,4095,4095,0
|
|
20241017,121300,179730585,4095,4095,4095,4095,6
|
|
20241017,121200,179706015,4095,4095,4095,4095,0
|
|
20241017,121100,179706015,4095,4095,4095,4095,50
|
|
20241017,121000,179501265,4095,4095,4095,4095,0
|
|
20241017,120900,179501265,4095,4095,4095,4095,0
|
|
20241017,120800,179501265,4095,4095,4095,4095,0
|
|
20241017,120700,179501265,4095,4095,4095,4095,0
|
|
20241017,120600,179501265,4095,4095,4095,4095,17
|
|
20241017,120500,179431650,4085,4085,4085,4085,0
|
|
20241017,120400,179431650,4085,4085,4085,4085,40
|
|
20241017,120300,179268250,4085,4085,4085,4085,5
|
|
20241017,120200,179247825,4085,4095,4095,4085,6
|
|
20241017,120100,179223285,4095,4085,4095,4085,306
|
|
20241017,120000,177973265,4095,4095,4095,4095,8
|
|
20241017,115900,177940505,4095,4095,4095,4095,13
|
|
20241017,115800,177887270,4095,4095,4095,4095,2
|
|
20241017,115700,177879080,4095,4095,4095,4095,4
|
|
20241017,115600,177862700,4095,4085,4095,4085,313
|
|
20241017,115500,176583885,4090,4090,4090,4090,0
|
|
20241017,115400,176583885,4090,4090,4090,4090,10
|
|
20241017,115300,176542985,4090,4090,4090,4090,2
|
|
20241017,115200,176534805,4090,4090,4090,4090,1
|
|
20241017,115100,176530715,4085,4090,4090,4085,7
|
|
20241017,115000,176502115,4085,4085,4090,4085,601
|
|
20241017,114900,174047025,4090,4090,4090,4090,0
|
|
20241017,114800,174047025,4090,4090,4090,4090,0
|
|
20241017,114700,174047025,4090,4090,4090,4090,118
|
|
20241017,114600,173564405,4090,4090,4090,4090,0
|
|
20241017,114500,173564405,4090,4090,4090,4090,1
|
|
20241017,114400,173560315,4090,4090,4090,4090,0
|
|
20241017,114300,173560315,4090,4090,4090,4090,2
|
|
20241017,114200,173552135,4090,4090,4090,4090,2
|
|
20241017,114100,173543955,4085,4085,4085,4085,2084
|
|
20241017,114000,165030815,4090,4090,4090,4090,481
|
|
20241017,113900,163063525,4085,4085,4085,4085,140
|
|
20241017,113800,162491625,4085,4090,4090,4085,507
|
|
20241017,113700,160420495,4095,4095,4095,4095,1
|
|
20241017,113600,160416400,4080,4080,4080,4080,400
|
|
20241017,113500,158784400,4090,4090,4090,4090,0
|
|
20241017,113400,158784400,4090,4090,4090,4090,0
|
|
20241017,113300,158784400,4090,4090,4090,4090,0
|
|
20241017,113200,158784400,4090,4085,4090,4085,4670
|
|
20241017,113100,139695725,4075,4075,4075,4075,0
|
|
20241017,113000,139695725,4075,4080,4080,4075,245
|
|
20241017,112900,138696260,4085,4085,4085,4085,0
|
|
20241017,112800,138696260,4085,4085,4085,4085,0
|
|
20241017,112700,138696260,4085,4085,4085,4085,0
|
|
20241017,112600,138696260,4085,4085,4085,4085,20
|
|
20241017,112500,138614560,4085,4085,4085,4080,1134
|
|
20241017,112400,133987170,4090,4090,4090,4090,0
|
|
20241017,112300,133987170,4090,4090,4090,4090,27
|
|
20241017,112200,133876740,4090,4090,4090,4090,0
|
|
20241017,112100,133876740,4090,4090,4090,4090,0
|
|
20241017,112000,133876740,4090,4090,4090,4090,26
|
|
20241017,111900,133770400,4090,4090,4090,4080,102
|
|
20241017,111800,133353230,4090,4090,4090,4090,32
|
|
20241017,111700,133222350,4090,4090,4090,4090,27
|
|
20241017,111600,133111920,4090,4090,4090,4090,360
|
|
20241017,111500,131639520,4090,4090,4090,4090,23
|
|
20241017,111400,131545450,4090,4090,4090,4090,27
|
|
20241017,111300,131435020,4090,4090,4090,4090,25
|
|
20241017,111200,131332770,4080,4080,4080,4080,17
|
|
20241017,111100,131263410,4090,4090,4090,4090,31
|
|
20241017,111000,131136620,4090,4090,4090,4090,0
|
|
20241017,110900,131136620,4090,4085,4090,4085,1314
|
|
20241017,110800,125768760,4085,4080,4085,4080,815
|
|
20241017,110700,122443555,4080,4080,4080,4080,654
|
|
20241017,110600,119775235,4080,4085,4085,4080,51
|
|
20241017,110500,119566955,4080,4080,4080,4080,0
|
|
20241017,110400,119566955,4080,4080,4080,4080,14
|
|
20241017,110300,119509835,4080,4080,4080,4080,400
|
|
20241017,110200,117877835,4085,4085,4085,4085,5
|
|
20241017,110100,117857410,4080,4080,4080,4080,20
|
|
20241017,110000,117775810,4085,4085,4085,4085,5
|
|
20241017,105900,117755385,4085,4085,4085,4085,3
|
|
20241017,105800,117743130,4085,4085,4085,4085,6
|
|
20241017,105700,117718620,4080,4085,4085,4080,213
|
|
20241017,105600,116849515,4080,4080,4080,4080,300
|
|
20241017,105500,115625515,4080,4080,4080,4080,302
|
|
20241017,105400,114393355,4080,4080,4080,4080,0
|
|
20241017,105300,114393355,4080,4080,4080,4080,0
|
|
20241017,105200,114393355,4080,4080,4080,4080,210
|
|
20241017,105100,113536555,4085,4085,4085,4085,0
|
|
20241017,105000,113536555,4085,4085,4085,4085,4
|
|
20241017,104900,113520215,4080,4080,4080,4080,66
|
|
20241017,104800,113250935,4080,4080,4080,4080,0
|
|
20241017,104700,113250935,4080,4080,4080,4080,0
|
|
20241017,104600,113250935,4080,4080,4080,4080,67
|
|
20241017,104500,112977575,4080,4080,4080,4080,0
|
|
20241017,104400,112977575,4080,4080,4080,4080,38
|
|
20241017,104300,112822535,4080,4080,4080,4080,363
|
|
20241017,104200,111341495,4085,4085,4085,4085,0
|
|
20241017,104100,111341495,4085,4085,4085,4085,0
|
|
20241017,104000,111341495,4085,4085,4085,4085,0
|
|
20241017,103900,111341495,4085,4085,4085,4085,0
|
|
20241017,103800,111341495,4085,4085,4085,4085,0
|
|
20241017,103700,111341495,4085,4085,4085,4085,5
|
|
20241017,103600,111321070,4085,4085,4085,4085,250
|
|
20241017,103500,110299820,4085,4085,4085,4085,0
|
|
20241017,103400,110299820,4085,4085,4085,4085,0
|
|
20241017,103300,110299820,4085,4085,4085,4085,0
|
|
20241017,103200,110299820,4085,4085,4085,4085,301
|
|
20241017,103100,109070235,4075,4075,4075,4075,1
|
|
20241017,103000,109066160,4075,4075,4075,4075,4
|
|
20241017,102900,109049860,4075,4075,4075,4075,0
|
|
20241017,102800,109049860,4075,4080,4080,4075,1800
|
|
20241017,102700,101714830,4080,4080,4080,4080,6
|
|
20241017,102600,101690350,4080,4080,4080,4080,0
|
|
20241017,102500,101690350,4080,4080,4080,4080,6
|
|
20241017,102400,101665870,4080,4080,4080,4080,0
|
|
20241017,102300,101665870,4080,4080,4080,4080,46
|
|
20241017,102200,101478190,4085,4085,4085,4085,0
|
|
20241017,102100,101478190,4085,4085,4085,4085,5
|
|
20241017,102000,101457765,4085,4085,4085,4085,0
|
|
20241017,101900,101457765,4085,4085,4085,4085,3
|
|
20241017,101800,101445510,4080,4080,4080,4080,3
|
|
20241017,101700,101433270,4085,4085,4085,4085,0
|
|
20241017,101600,101433270,4085,4080,4085,4080,56
|
|
20241017,101500,101204540,4085,4085,4085,4085,0
|
|
20241017,101400,101204540,4085,4085,4085,4085,350
|
|
20241017,101300,99774790,4075,4075,4075,4075,0
|
|
20241017,101200,99774790,4075,4075,4075,4075,0
|
|
20241017,101100,99774790,4075,4075,4075,4075,0
|
|
20241017,101000,99774790,4075,4075,4075,4075,0
|
|
20241017,100900,99774790,4075,4075,4075,4075,328
|
|
20241017,100800,98438190,4075,4075,4075,4075,470
|
|
20241017,100700,96522940,4075,4070,4075,4070,123
|
|
20241017,100600,96021815,4075,4075,4075,4075,477
|
|
20241017,100500,94078040,4075,4075,4075,4075,0
|
|
20241017,100400,94078040,4075,4075,4075,4075,3
|
|
20241017,100300,94065815,4075,4075,4075,4075,10
|
|
20241017,100200,94025065,4075,4075,4075,4075,0
|
|
20241017,100100,94025065,4075,4075,4075,4075,5
|
|
20241017,100000,94004690,4070,4070,4070,4070,0
|
|
20241017,095900,94004690,4070,4070,4070,4070,0
|
|
20241017,095800,94004690,4070,4070,4070,4070,288
|
|
20241017,095700,92832530,4070,4070,4070,4070,386
|
|
20241017,095600,91261510,4075,4075,4075,4075,1
|
|
20241017,095500,91257435,4070,4075,4075,4070,1978
|
|
20241017,095400,83206650,4075,4075,4075,4075,0
|
|
20241017,095300,83206650,4075,4075,4075,4075,0
|
|
20241017,095200,83206650,4075,4075,4075,4075,279
|
|
20241017,095100,82069725,4075,4075,4075,4075,0
|
|
20241017,095000,82069725,4075,4075,4075,4075,0
|
|
20241017,094900,82069725,4075,4075,4075,4075,478
|
|
20241017,094800,80121875,4075,4075,4075,4075,0
|
|
20241017,094700,80121875,4075,4075,4075,4075,26
|
|
20241017,094600,80015925,4075,4075,4075,4075,0
|
|
20241017,094500,80015925,4075,4075,4075,4075,1
|
|
20241017,094400,80011850,4075,4075,4075,4075,335
|
|
20241017,094300,78646725,4075,4075,4075,4075,1440
|
|
20241017,094200,72778725,4075,4080,4080,4075,3200
|
|
20241017,094100,59738155,4080,4085,4085,4080,1000
|
|
20241017,094000,55658140,4075,4075,4075,4075,1
|
|
20241017,093900,55654065,4090,4090,4090,4090,13
|
|
20241017,093800,55600895,4090,4080,4090,4080,620
|
|
20241017,093700,53071285,4090,4090,4090,4090,18
|
|
20241017,093600,52997665,4090,4090,4090,4090,0
|
|
20241017,093500,52997665,4090,4090,4090,4090,2
|
|
20241017,093400,52989485,4090,4085,4090,4080,615
|
|
20241017,093300,50479725,4085,4090,4090,4085,14
|
|
20241017,093200,50422520,4095,4090,4095,4085,701
|
|
20241017,093100,47557015,4090,4090,4090,4085,67
|
|
20241017,093000,47283290,4090,4090,4090,4090,57
|
|
20241017,092900,47050160,4090,4090,4090,4090,0
|
|
20241017,092800,47050160,4090,4090,4090,4090,0
|
|
20241017,092700,47050160,4090,4090,4090,4090,2
|
|
20241017,092600,47041980,4095,4095,4095,4095,1
|
|
20241017,092500,47037885,4075,4075,4075,4075,0
|
|
20241017,092400,47037885,4075,4080,4080,4075,507
|
|
20241017,092300,44971675,4095,4095,4095,4095,10
|
|
20241017,092200,44930725,4095,4095,4095,4095,124
|
|
20241017,092100,44422945,4095,4095,4095,4095,103
|
|
20241017,092000,44001160,4080,4080,4080,4080,3510
|
|
20241017,091900,29680360,4085,4085,4095,4085,1061
|
|
20241017,091800,25346165,4085,4080,4085,4080,1756
|
|
20241017,091700,18179485,4085,4095,4095,4085,842
|
|
20241017,091600,14739905,4085,4090,4090,4085,82
|
|
20241017,091500,14404550,4095,4095,4095,4095,0
|
|
20241017,091400,14404550,4095,4095,4095,4095,5
|
|
20241017,091300,14384075,4100,4100,4100,4100,2
|
|
20241017,091200,14375875,4095,4095,4095,4095,23
|
|
20241017,091100,14281690,4100,4100,4100,4100,20
|
|
20241017,091000,14199690,4100,4100,4100,4100,395
|
|
20241017,090900,12580190,4100,4100,4100,4100,5
|
|
20241017,090800,12559690,4090,4090,4090,4090,100
|
|
20241017,090700,12150690,4090,4090,4090,4090,370
|
|
20241017,090600,10637390,4090,4090,4090,4090,474
|
|
20241017,090500,8698730,4090,4090,4090,4090,885
|
|
20241017,090400,5079080,4085,4085,4085,4085,13
|
|
20241017,090300,5025975,4080,4085,4085,4080,162
|
|
20241017,090200,4364355,4090,4090,4090,4090,0
|
|
20241017,090100,4364355,4090,4090,4090,4090,2
|
|
20241017,090000,4356175,4075,4075,4075,4075,1066
|