609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241018,190600,1567032335,4015,4015,4015,4015,5738
|
|
20241018,190500,1567032335,4015,4015,4015,4015,0
|
|
20241018,190400,1567032335,4015,4015,4015,4015,0
|
|
20241018,190300,1567032335,4015,4015,4015,4015,0
|
|
20241018,190200,1567032335,4015,4015,4015,4015,0
|
|
20241018,190100,1567032335,4015,4015,4015,4015,0
|
|
20241018,190000,1567032335,4015,4015,4015,4015,0
|
|
20241018,185900,1567032335,4015,4015,4015,4015,0
|
|
20241018,185800,1567032335,4015,4015,4015,4015,0
|
|
20241018,185700,1567032335,4015,4015,4015,4015,0
|
|
20241018,185600,1567032335,4015,4015,4015,4015,0
|
|
20241018,185500,1567032335,4015,4015,4015,4015,0
|
|
20241018,185400,1567032335,4015,4015,4015,4015,0
|
|
20241018,185300,1567032335,4015,4015,4015,4015,0
|
|
20241018,185200,1567032335,4015,4015,4015,4015,0
|
|
20241018,185100,1567032335,4015,4015,4015,4015,0
|
|
20241018,185000,1567032335,4015,4015,4015,4015,0
|
|
20241018,184900,1567032335,4015,4015,4015,4015,0
|
|
20241018,184800,1567032335,4015,4015,4015,4015,0
|
|
20241018,184700,1567032335,4015,4015,4015,4015,0
|
|
20241018,184600,1567032335,4015,4015,4015,4015,0
|
|
20241018,184500,1567032335,4015,4015,4015,4015,0
|
|
20241018,184400,1567032335,4015,4015,4015,4015,0
|
|
20241018,184300,1567032335,4015,4015,4015,4015,0
|
|
20241018,184200,1567032335,4015,4015,4015,4015,0
|
|
20241018,184100,1567032335,4015,4015,4015,4015,0
|
|
20241018,184000,1567032335,4015,4015,4015,4015,0
|
|
20241018,183900,1567032335,4015,4015,4015,4015,0
|
|
20241018,183800,1567032335,4015,4015,4015,4015,0
|
|
20241018,183700,1567032335,4015,4015,4015,4015,0
|
|
20241018,183600,1567032335,4015,4015,4015,4015,5738
|
|
20241018,183500,1567032335,4015,4015,4015,4015,0
|
|
20241018,183400,1567032335,4015,4015,4015,4015,0
|
|
20241018,183300,1567032335,4015,4015,4015,4015,0
|
|
20241018,183200,1567032335,4015,4015,4015,4015,0
|
|
20241018,183100,1567032335,4015,4015,4015,4015,0
|
|
20241018,183000,1567032335,4015,4015,4015,4015,0
|
|
20241018,182900,1567032335,4015,4015,4015,4015,0
|
|
20241018,182800,1567032335,4015,4015,4015,4015,0
|
|
20241018,182700,1567032335,4015,4015,4015,4015,0
|
|
20241018,182600,1567032335,4015,4015,4015,4015,0
|
|
20241018,182500,1567032335,4015,4015,4015,4015,0
|
|
20241018,182400,1567032335,4015,4015,4015,4015,0
|
|
20241018,182300,1567032335,4015,4015,4015,4015,0
|
|
20241018,182200,1567032335,4015,4015,4015,4015,0
|
|
20241018,182100,1567032335,4015,4015,4015,4015,0
|
|
20241018,182000,1567032335,4015,4015,4015,4015,0
|
|
20241018,181900,1567032335,4015,4015,4015,4015,0
|
|
20241018,181800,1567032335,4015,4015,4015,4015,0
|
|
20241018,181700,1567032335,4015,4015,4015,4015,0
|
|
20241018,181600,1567032335,4015,4015,4015,4015,0
|
|
20241018,181500,1567032335,4015,4015,4015,4015,0
|
|
20241018,181400,1567032335,4015,4015,4015,4015,0
|
|
20241018,181300,1567032335,4015,4015,4015,4015,0
|
|
20241018,181200,1567032335,4015,4015,4015,4015,0
|
|
20241018,181100,1567032335,4015,4015,4015,4015,0
|
|
20241018,181000,1567032335,4015,4015,4015,4015,0
|
|
20241018,180900,1567032335,4015,4015,4015,4015,0
|
|
20241018,180800,1567032335,4015,4015,4015,4015,0
|
|
20241018,180700,1567032335,4015,4015,4015,4015,0
|
|
20241018,180600,1567032335,4015,4015,4015,4015,5738
|
|
20241018,180500,1567032335,4015,4015,4015,4015,0
|
|
20241018,180400,1567032335,4015,4015,4015,4015,0
|
|
20241018,180300,1567032335,4015,4015,4015,4015,0
|
|
20241018,180200,1567032335,4015,4015,4015,4015,0
|
|
20241018,180100,1567032335,4015,4015,4015,4015,0
|
|
20241018,180000,1567032335,4015,4015,4015,4015,0
|
|
20241018,175900,1567032335,4015,4015,4015,4015,0
|
|
20241018,175800,1567032335,4015,4015,4015,4015,0
|
|
20241018,175700,1567032335,4015,4015,4015,4015,0
|
|
20241018,175600,1567032335,4015,4015,4015,4015,0
|
|
20241018,175500,1567032335,4015,4015,4015,4015,0
|
|
20241018,175400,1567032335,4015,4015,4015,4015,0
|
|
20241018,175300,1567032335,4015,4015,4015,4015,0
|
|
20241018,175200,1567032335,4015,4015,4015,4015,0
|
|
20241018,175100,1567032335,4015,4015,4015,4015,0
|
|
20241018,175000,1567032335,4015,4015,4015,4015,0
|
|
20241018,174900,1567032335,4015,4015,4015,4015,0
|
|
20241018,174800,1567032335,4015,4015,4015,4015,0
|
|
20241018,174700,1567032335,4015,4015,4015,4015,0
|
|
20241018,174600,1567032335,4015,4015,4015,4015,0
|
|
20241018,174500,1567032335,4015,4015,4015,4015,0
|
|
20241018,174400,1567032335,4015,4015,4015,4015,0
|
|
20241018,174300,1567032335,4015,4015,4015,4015,0
|
|
20241018,174200,1567032335,4015,4015,4015,4015,0
|
|
20241018,174100,1567032335,4015,4015,4015,4015,0
|
|
20241018,174000,1567032335,4015,4015,4015,4015,0
|
|
20241018,173900,1567032335,4015,4015,4015,4015,0
|
|
20241018,173800,1567032335,4015,4015,4015,4015,0
|
|
20241018,173700,1567032335,4015,4015,4015,4015,0
|
|
20241018,173600,1567032335,4015,4015,4015,4015,5738
|
|
20241018,173500,1567032335,4015,4015,4015,4015,0
|
|
20241018,173400,1567032335,4015,4015,4015,4015,0
|
|
20241018,173300,1567032335,4015,4015,4015,4015,0
|
|
20241018,173200,1567032335,4015,4015,4015,4015,0
|
|
20241018,173100,1567032335,4015,4015,4015,4015,0
|
|
20241018,173000,1567032335,4015,4015,4015,4015,0
|
|
20241018,172900,1567032335,4015,4015,4015,4015,0
|
|
20241018,172800,1567032335,4015,4015,4015,4015,0
|
|
20241018,172700,1567032335,4015,4015,4015,4015,0
|
|
20241018,172600,1567032335,4015,4015,4015,4015,0
|
|
20241018,172500,1567032335,4015,4015,4015,4015,0
|
|
20241018,172400,1567032335,4015,4015,4015,4015,0
|
|
20241018,172300,1567032335,4015,4015,4015,4015,0
|
|
20241018,172200,1567032335,4015,4015,4015,4015,0
|
|
20241018,172100,1567032335,4015,4015,4015,4015,0
|
|
20241018,172000,1567032335,4015,4015,4015,4015,0
|
|
20241018,171900,1567032335,4015,4015,4015,4015,0
|
|
20241018,171800,1567032335,4015,4015,4015,4015,0
|
|
20241018,171700,1567032335,4015,4015,4015,4015,0
|
|
20241018,171600,1567032335,4015,4015,4015,4015,0
|
|
20241018,171500,1567032335,4015,4015,4015,4015,0
|
|
20241018,171400,1567032335,4015,4015,4015,4015,0
|
|
20241018,171300,1567032335,4015,4015,4015,4015,0
|
|
20241018,171200,1567032335,4015,4015,4015,4015,0
|
|
20241018,171100,1567032335,4015,4015,4015,4015,0
|
|
20241018,171000,1567032335,4015,4015,4015,4015,0
|
|
20241018,170900,1567032335,4015,4015,4015,4015,0
|
|
20241018,170800,1567032335,4015,4015,4015,4015,0
|
|
20241018,170700,1567032335,4015,4015,4015,4015,0
|
|
20241018,170600,1567032335,4015,4015,4015,4015,5738
|
|
20241018,170500,1567032335,4015,4015,4015,4015,0
|
|
20241018,170400,1567032335,4015,4015,4015,4015,0
|
|
20241018,170300,1567032335,4015,4015,4015,4015,0
|
|
20241018,170200,1567032335,4015,4015,4015,4015,0
|
|
20241018,170100,1567032335,4015,4015,4015,4015,0
|
|
20241018,170000,1567032335,4015,4015,4015,4015,0
|
|
20241018,165900,1567032335,4015,4015,4015,4015,0
|
|
20241018,165800,1567032335,4015,4015,4015,4015,0
|
|
20241018,165700,1567032335,4015,4015,4015,4015,0
|
|
20241018,165600,1567032335,4015,4015,4015,4015,0
|
|
20241018,165500,1567032335,4015,4015,4015,4015,0
|
|
20241018,165400,1567032335,4015,4015,4015,4015,0
|
|
20241018,165300,1567032335,4015,4015,4015,4015,0
|
|
20241018,165200,1567032335,4015,4015,4015,4015,0
|
|
20241018,165100,1567032335,4015,4015,4015,4015,0
|
|
20241018,165000,1567032335,4015,4015,4015,4015,0
|
|
20241018,164900,1567032335,4015,4015,4015,4015,0
|
|
20241018,164800,1567032335,4015,4015,4015,4015,0
|
|
20241018,164700,1567032335,4015,4015,4015,4015,0
|
|
20241018,164600,1567032335,4015,4015,4015,4015,0
|
|
20241018,164500,1567032335,4015,4015,4015,4015,0
|
|
20241018,164400,1567032335,4015,4015,4015,4015,0
|
|
20241018,164300,1567032335,4015,4015,4015,4015,0
|
|
20241018,164200,1567032335,4015,4015,4015,4015,0
|
|
20241018,164100,1567032335,4015,4015,4015,4015,0
|
|
20241018,164000,1567032335,4015,4015,4015,4015,0
|
|
20241018,163900,1567032335,4015,4015,4015,4015,0
|
|
20241018,163800,1567032335,4015,4015,4015,4015,0
|
|
20241018,163700,1567032335,4015,4015,4015,4015,0
|
|
20241018,163600,1567032335,4015,4015,4015,4015,5738
|
|
20241018,163500,1567032335,4015,4015,4015,4015,0
|
|
20241018,163400,1567032335,4015,4015,4015,4015,0
|
|
20241018,163300,1567032335,4015,4015,4015,4015,0
|
|
20241018,163200,1567032335,4015,4015,4015,4015,0
|
|
20241018,163100,1567032335,4015,4015,4015,4015,0
|
|
20241018,163000,1567032335,4015,4015,4015,4015,0
|
|
20241018,162900,1567032335,4015,4015,4015,4015,0
|
|
20241018,162800,1567032335,4015,4015,4015,4015,0
|
|
20241018,162700,1567032335,4015,4015,4015,4015,0
|
|
20241018,162600,1567032335,4015,4015,4015,4015,0
|
|
20241018,162500,1567032335,4015,4015,4015,4015,0
|
|
20241018,162400,1567032335,4015,4015,4015,4015,0
|
|
20241018,162300,1567032335,4015,4015,4015,4015,0
|
|
20241018,162200,1567032335,4015,4015,4015,4015,0
|
|
20241018,162100,1567032335,4015,4015,4015,4015,0
|
|
20241018,162000,1567032335,4015,4015,4015,4015,0
|
|
20241018,161900,1567032335,4015,4015,4015,4015,0
|
|
20241018,161800,1567032335,4015,4015,4015,4015,0
|
|
20241018,161700,1567032335,4015,4015,4015,4015,0
|
|
20241018,161600,1567032335,4015,4015,4015,4015,0
|
|
20241018,161500,1567032335,4015,4015,4015,4015,0
|
|
20241018,161400,1567032335,4015,4015,4015,4015,0
|
|
20241018,161300,1567032335,4015,4015,4015,4015,0
|
|
20241018,161200,1567032335,4015,4015,4015,4015,0
|
|
20241018,161100,1567032335,4015,4015,4015,4015,0
|
|
20241018,161000,1567032335,4015,4015,4015,4015,0
|
|
20241018,160900,1567032335,4015,4015,4015,4015,0
|
|
20241018,160800,1567032335,4015,4015,4015,4015,0
|
|
20241018,160700,1567032335,4015,4015,4015,4015,0
|
|
20241018,160600,1567032335,4015,4015,4015,4015,5738
|
|
20241018,160500,1567032335,4015,4015,4015,4015,0
|
|
20241018,160400,1567032335,4015,4015,4015,4015,0
|
|
20241018,160300,1567032335,4015,4015,4015,4015,0
|
|
20241018,160200,1567032335,4015,4015,4015,4015,0
|
|
20241018,160100,1567032335,4015,4015,4015,4015,0
|
|
20241018,160000,1567032335,4015,4015,4015,4015,0
|
|
20241018,155900,1567032335,4015,4015,4015,4015,0
|
|
20241018,155800,1567032335,4015,4015,4015,4015,0
|
|
20241018,155700,1567032335,4015,4015,4015,4015,0
|
|
20241018,155600,1567032335,4015,4015,4015,4015,0
|
|
20241018,155500,1567032335,4015,4015,4015,4015,0
|
|
20241018,155400,1567032335,4015,4015,4015,4015,0
|
|
20241018,155300,1567032335,4015,4015,4015,4015,0
|
|
20241018,155200,1567032335,4015,4015,4015,4015,0
|
|
20241018,155100,1567032335,4015,4015,4015,4015,0
|
|
20241018,155000,1567032335,4015,4015,4015,4015,0
|
|
20241018,154900,1567032335,4015,4015,4015,4015,0
|
|
20241018,154800,1567032335,4015,4015,4015,4015,0
|
|
20241018,154700,1567032335,4015,4015,4015,4015,0
|
|
20241018,154600,1567032335,4015,4015,4015,4015,0
|
|
20241018,154500,1567032335,4015,4015,4015,4015,0
|
|
20241018,154400,1567032335,4015,4015,4015,4015,0
|
|
20241018,154300,1567032335,4015,4015,4015,4015,0
|
|
20241018,154200,1567032335,4015,4015,4015,4015,0
|
|
20241018,154100,1567032335,4015,4015,4015,4015,0
|
|
20241018,154000,1567032335,4015,4015,4015,4015,0
|
|
20241018,153900,1567032335,4015,4015,4015,4015,0
|
|
20241018,153800,1567032335,4015,4015,4015,4015,0
|
|
20241018,153700,1567032335,4015,4015,4015,4015,0
|
|
20241018,153600,1567032335,4015,4015,4015,4015,5738
|
|
20241018,153500,1567032335,4015,4015,4015,4015,0
|
|
20241018,153400,1567032335,4015,4015,4015,4015,0
|
|
20241018,153300,1567032335,4015,4015,4015,4015,0
|
|
20241018,153200,1567032335,4015,4015,4015,4015,0
|
|
20241018,153100,1567032335,4015,4015,4015,4015,0
|
|
20241018,153000,1567032335,4015,4015,4015,4015,5738
|
|
20241018,152900,1543994265,4015,4015,4015,4015,0
|
|
20241018,152800,1543994265,4015,4015,4015,4015,0
|
|
20241018,152700,1543994265,4015,4015,4015,4015,0
|
|
20241018,152600,1543994265,4015,4015,4015,4015,0
|
|
20241018,152500,1543994265,4015,4015,4015,4015,0
|
|
20241018,152400,1543994265,4015,4015,4015,4015,0
|
|
20241018,152300,1543994265,4015,4015,4015,4015,0
|
|
20241018,152200,1543994265,4015,4015,4015,4015,0
|
|
20241018,152100,1543994265,4015,4015,4015,4015,0
|
|
20241018,152000,1543994265,4015,4015,4015,4015,0
|
|
20241018,151900,1543994265,4015,4005,4015,4005,1940
|
|
20241018,151800,1536214040,4010,4005,4010,4005,9
|
|
20241018,151700,1536177970,4010,4005,4010,4000,583
|
|
20241018,151600,1533844410,4010,4010,4015,4010,462
|
|
20241018,151500,1531991775,4010,4010,4015,4010,4554
|
|
20241018,151400,1513730170,4000,4000,4000,4000,2900
|
|
20241018,151300,1502130170,4000,4005,4005,4000,3288
|
|
20241018,151200,1488974335,4015,4015,4015,4015,0
|
|
20241018,151100,1488974335,4015,4005,4015,4005,1600
|
|
20241018,151000,1482561835,4005,4010,4010,4000,1372
|
|
20241018,150900,1477069235,4010,4010,4010,4010,31
|
|
20241018,150800,1476944925,4010,4025,4025,4010,2185
|
|
20241018,150700,1468172130,4010,4025,4025,4010,1291
|
|
20241018,150600,1462975935,4000,4000,4015,4000,6898
|
|
20241018,150500,1435376690,4005,4000,4005,4000,104
|
|
20241018,150400,1434960190,4000,4015,4015,4000,10447
|
|
20241018,150300,1393085535,4015,4015,4015,4015,657
|
|
20241018,150200,1390447680,4015,4010,4015,4010,1837
|
|
20241018,150100,1383074395,4010,4020,4020,4010,1133
|
|
20241018,150000,1378528715,4020,4020,4020,4020,2
|
|
20241018,145900,1378520675,4015,4015,4015,4015,241
|
|
20241018,145800,1377553060,4020,4020,4020,4015,107
|
|
20241018,145700,1377123420,4015,4015,4015,4015,106
|
|
20241018,145600,1376697830,4010,4015,4015,4010,650
|
|
20241018,145500,1374090945,4020,4020,4020,4020,0
|
|
20241018,145400,1374090945,4020,4020,4020,4020,1
|
|
20241018,145300,1374086925,4020,4020,4020,4020,30
|
|
20241018,145200,1373966325,4025,4030,4030,4020,12
|
|
20241018,145100,1373918070,4030,4020,4030,4020,19
|
|
20241018,145000,1373841600,4030,4005,4030,4005,695
|
|
20241018,144900,1371058070,4005,4030,4065,4000,5186
|
|
20241018,144800,1350182505,4030,4020,4030,4015,3778
|
|
20241018,144700,1334988400,4015,4015,4015,4015,210
|
|
20241018,144600,1334145250,4020,4020,4020,4020,0
|
|
20241018,144500,1334145250,4020,4020,4020,4015,102
|
|
20241018,144400,1333735220,4020,4020,4020,4020,100
|
|
20241018,144300,1333333220,4025,4025,4025,4025,6
|
|
20241018,144200,1333309070,4025,4020,4025,4020,518
|
|
20241018,144100,1331225795,4020,4015,4020,4015,2
|
|
20241018,144000,1331217760,4015,4015,4020,4015,267
|
|
20241018,143900,1330144615,4020,4020,4020,4020,650
|
|
20241018,143800,1327531615,4020,4020,4020,4020,368
|
|
20241018,143700,1326052255,4020,4020,4020,4020,1000
|
|
20241018,143600,1322032255,4025,4025,4025,4025,9
|
|
20241018,143500,1321996030,4025,4010,4025,4010,3113
|
|
20241018,143400,1309482890,4005,4005,4005,4005,139
|
|
20241018,143300,1308926195,4005,4005,4005,4005,891
|
|
20241018,143200,1305357740,4005,4005,4005,4005,103
|
|
20241018,143100,1304945225,4005,4005,4005,4005,558
|
|
20241018,143000,1302710435,4005,4010,4010,4005,1662
|
|
20241018,142900,1296049625,4010,4010,4010,4010,33
|
|
20241018,142800,1295917295,4005,4005,4005,4005,4
|
|
20241018,142700,1295901275,4005,4005,4005,4005,330
|
|
20241018,142600,1294579625,4000,4000,4000,4000,452
|
|
20241018,142500,1292771625,4000,4010,4010,4000,3825
|
|
20241018,142400,1277467055,4010,4010,4010,4010,80
|
|
20241018,142300,1277146255,4010,4015,4015,4010,1500
|
|
20241018,142200,1271130755,4015,4020,4020,4015,628
|
|
20241018,142100,1268609330,4015,4015,4015,4015,370
|
|
20241018,142000,1267123780,4015,4020,4020,4015,388
|
|
20241018,141900,1265564155,4025,4025,4025,4025,256
|
|
20241018,141800,1264533755,4030,4030,4030,4030,10
|
|
20241018,141700,1264493455,4025,4025,4025,4025,45
|
|
20241018,141600,1264312330,4030,4030,4030,4030,0
|
|
20241018,141500,1264312330,4030,4030,4030,4030,50
|
|
20241018,141400,1264110830,4030,4030,4030,4030,1
|
|
20241018,141300,1264106800,4025,4030,4035,4025,5
|
|
20241018,141200,1264086645,4035,4035,4035,4035,2
|
|
20241018,141100,1264078575,4035,4035,4035,4035,775
|
|
20241018,141000,1260951450,4035,4035,4035,4035,0
|
|
20241018,140900,1260951450,4035,4035,4035,4035,2
|
|
20241018,140800,1260943380,4015,4015,4015,4015,93
|
|
20241018,140700,1260569985,4015,4015,4015,4015,104
|
|
20241018,140600,1260152425,4010,4010,4010,4010,5404
|
|
20241018,140500,1238482385,4010,4020,4020,4010,612
|
|
20241018,140400,1236025075,4045,4045,4045,4045,1
|
|
20241018,140300,1236021030,4050,4025,4050,4015,1700
|
|
20241018,140200,1229160890,4025,4030,4030,4025,316
|
|
20241018,140100,1227887455,4030,4035,4035,4030,50
|
|
20241018,140000,1227685945,4035,4035,4035,4035,1
|
|
20241018,135900,1227681910,4050,4055,4055,4050,38
|
|
20241018,135800,1227527995,4060,4060,4060,4060,0
|
|
20241018,135700,1227527995,4060,4050,4060,4050,3358
|
|
20241018,135600,1213905045,4060,4060,4060,4060,226
|
|
20241018,135500,1212987485,4065,4060,4065,4060,1204
|
|
20241018,135400,1208099235,4050,4055,4055,4050,938
|
|
20241018,135300,1204295650,4070,4070,4070,4070,3872
|
|
20241018,135200,1188536610,4075,4075,4075,4075,0
|
|
20241018,135100,1188536610,4075,4065,4075,4065,1002
|
|
20241018,135000,1184456340,4070,4040,4070,4040,3167
|
|
20241018,134900,1171614160,4030,4035,4035,4025,1802
|
|
20241018,134800,1164354560,4040,4020,4040,4020,874
|
|
20241018,134700,1160828875,4015,4005,4015,4005,2146
|
|
20241018,134600,1152227695,4005,4000,4005,4000,816
|
|
20241018,134500,1148959620,3995,3995,3995,3995,4859
|
|
20241018,134400,1129547915,3985,4005,4005,3985,3595
|
|
20241018,134300,1115191625,4010,4025,4025,4010,1122
|
|
20241018,134200,1110683710,4025,4035,4035,4025,1423
|
|
20241018,134100,1104947010,4040,4040,4040,4040,179
|
|
20241018,134000,1104223850,4045,4050,4050,4045,198
|
|
20241018,133900,1103422835,4055,4050,4055,4050,177
|
|
20241018,133800,1102705930,4050,4050,4050,4050,3
|
|
20241018,133700,1102693780,4050,4050,4050,4050,139
|
|
20241018,133600,1102130830,4050,4055,4055,4050,510
|
|
20241018,133500,1100062830,4055,4055,4055,4055,0
|
|
20241018,133400,1100062830,4055,4055,4055,4055,111
|
|
20241018,133300,1099612725,4050,4055,4055,4050,78
|
|
20241018,133200,1099296780,4055,4055,4055,4055,0
|
|
20241018,133100,1099296780,4055,4070,4070,4055,141
|
|
20241018,133000,1098725010,4070,4055,4070,4055,3561
|
|
20241018,132900,1084251590,4055,4055,4055,4055,1
|
|
20241018,132800,1084247535,4055,4055,4055,4055,402
|
|
20241018,132700,1082617425,4055,4065,4065,4055,62
|
|
20241018,132600,1082365445,4065,4055,4065,4055,360
|
|
20241018,132500,1080905045,4055,4065,4065,4055,719
|
|
20241018,132400,1077986015,4065,4065,4065,4060,4582
|
|
20241018,132300,1059381880,4065,4065,4065,4060,403
|
|
20241018,132200,1057744345,4060,4070,4070,4060,6
|
|
20241018,132100,1057719970,4070,4080,4080,4070,1187
|
|
20241018,132000,1052886510,4090,4090,4090,4080,828
|
|
20241018,131900,1049502130,4085,4060,4085,4060,2000
|
|
20241018,131800,1041361410,4060,4060,4060,4060,1374
|
|
20241018,131700,1035782970,4055,4055,4055,4055,300
|
|
20241018,131600,1034566470,4055,4055,4055,4055,23
|
|
20241018,131500,1034473205,4055,4050,4055,4050,3120
|
|
20241018,131400,1021822670,4055,4070,4070,4050,4647
|
|
20241018,131300,1002977650,4070,4045,4070,4045,7831
|
|
20241018,131200,971248105,4045,4030,4045,4020,3669
|
|
20241018,131100,956433915,4030,4025,4030,4025,350
|
|
20241018,131000,955023580,4030,4020,4030,4020,502
|
|
20241018,130900,953001090,4020,4010,4020,4010,230
|
|
20241018,130800,952077490,4010,4010,4010,4010,100
|
|
20241018,130700,951676490,4010,4010,4010,4010,0
|
|
20241018,130600,951676490,4010,4010,4010,4010,20
|
|
20241018,130500,951596290,4020,4020,4020,4020,0
|
|
20241018,130400,951596290,4020,4010,4020,4010,3
|
|
20241018,130300,951584250,4015,4015,4015,4015,225
|
|
20241018,130200,950680875,4005,4005,4005,4005,11
|
|
20241018,130100,950636820,4005,4005,4005,4005,0
|
|
20241018,130000,950636820,4005,4010,4010,4005,208
|
|
20241018,125900,949803745,4015,4015,4015,4015,0
|
|
20241018,125800,949803745,4015,4015,4015,4015,9
|
|
20241018,125700,949767610,4015,4015,4015,4015,140
|
|
20241018,125600,949205510,4015,4015,4015,4015,2
|
|
20241018,125500,949197480,4010,4010,4010,4010,0
|
|
20241018,125400,949197480,4010,4010,4010,4010,3
|
|
20241018,125300,949185450,4010,4010,4010,4010,1
|
|
20241018,125200,949181440,4015,4010,4015,4010,454
|
|
20241018,125100,947359635,4010,4020,4020,4010,102
|
|
20241018,125000,946949630,4020,4005,4030,4005,2844
|
|
20241018,124900,935514905,4005,4005,4005,4005,783
|
|
20241018,124800,932378990,4000,4000,4000,4000,73
|
|
20241018,124700,932086990,4000,4000,4000,4000,600
|
|
20241018,124600,929686990,4000,4000,4000,4000,700
|
|
20241018,124500,926886990,3995,4000,4000,3990,1298
|
|
20241018,124400,921705950,3990,3995,4000,3990,137
|
|
20241018,124300,921158870,3995,3995,3995,3995,282
|
|
20241018,124200,920032280,3990,3990,3995,3990,261
|
|
20241018,124100,918990530,3995,3980,3995,3980,600
|
|
20241018,124000,916595580,3980,3980,3980,3980,4
|
|
20241018,123900,916579660,3980,3980,3980,3980,0
|
|
20241018,123800,916579660,3980,3980,3980,3980,51
|
|
20241018,123700,916376680,3965,3965,3965,3965,0
|
|
20241018,123600,916376680,3965,3965,3965,3965,235
|
|
20241018,123500,915444905,3960,3960,3960,3960,150
|
|
20241018,123400,914850905,3960,3965,3965,3960,20
|
|
20241018,123300,914771700,3960,3960,3960,3960,242
|
|
20241018,123200,913813380,3955,3955,3955,3955,0
|
|
20241018,123100,913813380,3955,3955,3955,3955,0
|
|
20241018,123000,913813380,3955,3955,3955,3955,933
|
|
20241018,122900,910123365,3950,3950,3950,3950,0
|
|
20241018,122800,910123365,3950,3950,3950,3950,0
|
|
20241018,122700,910123365,3950,3950,3950,3950,0
|
|
20241018,122600,910123365,3950,3950,3950,3950,0
|
|
20241018,122500,910123365,3950,3955,3955,3950,2709
|
|
20241018,122400,899409895,3955,3970,3970,3955,7935
|
|
20241018,122300,867975375,3965,3965,3965,3965,0
|
|
20241018,122200,867975375,3965,3965,3965,3965,0
|
|
20241018,122100,867975375,3965,3975,3975,3965,852
|
|
20241018,122000,864594515,3975,3970,3975,3970,115
|
|
20241018,121900,864137915,3970,3970,3970,3970,0
|
|
20241018,121800,864137915,3970,3970,3970,3970,500
|
|
20241018,121700,862152915,3970,3970,3970,3970,0
|
|
20241018,121600,862152915,3970,3970,3970,3970,0
|
|
20241018,121500,862152915,3970,3970,3970,3970,402
|
|
20241018,121400,860556975,3975,3975,3975,3975,425
|
|
20241018,121300,858867600,3975,3980,3980,3975,14
|
|
20241018,121200,858811885,3980,3980,3980,3980,15
|
|
20241018,121100,858752185,3995,3995,3995,3995,0
|
|
20241018,121000,858752185,3995,4000,4000,3995,69
|
|
20241018,120900,858476430,4000,4020,4020,4000,5
|
|
20241018,120800,858456390,4035,4035,4035,4035,0
|
|
20241018,120700,858456390,4035,4035,4035,4035,15
|
|
20241018,120600,858395865,4050,3985,4055,3985,3657
|
|
20241018,120500,843659220,3980,3980,3980,3980,48
|
|
20241018,120400,843468180,3980,3985,3985,3980,169
|
|
20241018,120300,842795555,3980,3975,3980,3975,2452
|
|
20241018,120200,833040915,3970,3975,3975,3970,833
|
|
20241018,120100,829731240,3975,3975,3975,3975,1
|
|
20241018,120000,829727265,3980,3980,3980,3980,0
|
|
20241018,115900,829727265,3980,3980,3980,3970,2501
|
|
20241018,115800,819798275,3970,3975,3975,3970,3092
|
|
20241018,115700,807518810,3975,3975,3975,3975,0
|
|
20241018,115600,807518810,3975,3975,3975,3975,0
|
|
20241018,115500,807518810,3975,3975,3975,3975,476
|
|
20241018,115400,805626710,3975,3975,3975,3975,202
|
|
20241018,115300,804823760,3970,3970,3970,3970,13
|
|
20241018,115200,804772150,3970,3975,3975,3970,202
|
|
20241018,115100,803969210,3975,3975,3975,3975,100
|
|
20241018,115000,803571710,3970,3970,3970,3970,137
|
|
20241018,114900,803027820,3970,3970,3970,3970,478
|
|
20241018,114800,801130160,3975,3975,3975,3975,32
|
|
20241018,114700,801002960,3975,3980,3980,3975,386
|
|
20241018,114600,799468080,3975,3975,3975,3975,0
|
|
20241018,114500,799468080,3975,3975,3975,3975,504
|
|
20241018,114400,797464680,3975,3985,3985,3975,617
|
|
20241018,114300,795011355,3995,3995,3995,3995,17
|
|
20241018,114200,794943440,3995,3995,3995,3995,100
|
|
20241018,114100,794543940,3995,3995,3995,3995,1087
|
|
20241018,114000,790201375,3995,3995,3995,3995,14
|
|
20241018,113900,790145445,4000,4000,4010,4000,1667
|
|
20241018,113800,783477325,4010,4010,4010,4010,0
|
|
20241018,113700,783477325,4010,4010,4010,4010,0
|
|
20241018,113600,783477325,4010,4010,4010,4000,26
|
|
20241018,113500,783373265,4010,4010,4010,4010,6
|
|
20241018,113400,783349205,4010,4010,4010,4010,6
|
|
20241018,113300,783325145,4010,4010,4010,4010,0
|
|
20241018,113200,783325145,4010,4000,4010,4000,2188
|
|
20241018,113100,774573125,4000,4005,4005,4000,1902
|
|
20241018,113000,766963625,4015,4000,4015,4000,4644
|
|
20241018,112900,748343960,4000,4000,4000,4000,4
|
|
20241018,112800,748327960,3995,3995,3995,3995,199
|
|
20241018,112700,747532955,3995,3995,3995,3995,61
|
|
20241018,112600,747289260,3990,3985,3990,3970,1749
|
|
20241018,112500,740328485,3975,3985,3985,3975,8
|
|
20241018,112400,740296625,3985,3985,3985,3985,30
|
|
20241018,112300,740177075,3990,3990,3990,3990,0
|
|
20241018,112200,740177075,3990,3975,3990,3975,11
|
|
20241018,112100,740133265,3990,3990,3990,3990,100
|
|
20241018,112000,739734265,3990,3980,3990,3975,121
|
|
20241018,111900,739253165,3985,3985,3985,3985,131
|
|
20241018,111800,738731130,3990,3990,3990,3985,201
|
|
20241018,111700,737930060,3990,3985,3990,3985,342
|
|
20241018,111600,736565705,3985,3980,3985,3975,1494
|
|
20241018,111500,730619670,3980,3975,3980,3975,61
|
|
20241018,111400,730377190,3975,3975,3975,3965,201
|
|
20241018,111300,729578835,3975,3975,3975,3975,1
|
|
20241018,111200,729574860,3965,3965,3965,3965,23
|
|
20241018,111100,729483665,3980,3965,3980,3965,760
|
|
20241018,111000,726463875,3960,3960,3960,3960,1
|
|
20241018,110900,726459915,3955,3955,3955,3955,956
|
|
20241018,110800,722678935,3955,3950,3955,3945,3462
|
|
20241018,110700,708997150,3950,3970,3970,3940,6670
|
|
20241018,110600,682652980,3950,3970,3980,3950,7580
|
|
20241018,110500,652636855,3970,3970,3970,3960,2396
|
|
20241018,110400,643132105,3975,3990,3990,3970,4585
|
|
20241018,110300,624867945,3990,4005,4005,3990,9922
|
|
20241018,110200,585190820,4005,4005,4010,4005,424
|
|
20241018,110100,583492450,4005,4015,4015,4005,835
|
|
20241018,110000,580146775,4015,4005,4015,4005,105
|
|
20241018,105900,579725960,4005,4010,4010,4005,3456
|
|
20241018,105800,565883160,4015,4015,4015,4015,202
|
|
20241018,105700,565072130,4010,4015,4015,4005,10001
|
|
20241018,105600,524947125,4015,4015,4015,4015,0
|
|
20241018,105500,524947125,4015,4020,4020,4015,611
|
|
20241018,105400,522491880,4015,4015,4015,4015,0
|
|
20241018,105300,522491880,4015,4015,4015,4015,2500
|
|
20241018,105200,512454380,4015,4020,4020,4015,498
|
|
20241018,105100,510454905,4020,4015,4020,4015,368
|
|
20241018,105000,508976795,4015,4015,4015,4015,1539
|
|
20241018,104900,502797710,4015,4020,4020,4015,1217
|
|
20241018,104800,497908950,4020,4030,4030,4020,3699
|
|
20241018,104700,483018185,4030,4040,4045,4030,1270
|
|
20241018,104600,477890725,4040,4045,4045,4040,602
|
|
20241018,104500,475458145,4045,4050,4050,4045,1455
|
|
20241018,104400,469572210,4050,4055,4055,4050,706
|
|
20241018,104300,466712895,4055,4050,4055,4050,225
|
|
20241018,104200,465801525,4050,4050,4050,4050,326
|
|
20241018,104100,464481225,4050,4055,4055,4050,2091
|
|
20241018,104000,456012305,4055,4060,4060,4055,11
|
|
20241018,103900,455967690,4060,4050,4060,4050,15
|
|
20241018,103800,455906870,4050,4055,4055,4050,847
|
|
20241018,103700,452472765,4055,4060,4060,4055,248
|
|
20241018,103600,451465935,4060,4060,4060,4060,17
|
|
20241018,103500,451396915,4060,4060,4060,4060,951
|
|
20241018,103400,447535855,4060,4060,4060,4060,0
|
|
20241018,103300,447535855,4060,4065,4065,4060,234
|
|
20241018,103200,446585145,4065,4060,4065,4060,403
|
|
20241018,103100,444948960,4060,4060,4060,4060,0
|
|
20241018,103000,444948960,4060,4060,4060,4060,155
|
|
20241018,102900,444319660,4060,4060,4060,4060,60
|
|
20241018,102800,444076060,4060,4065,4065,4060,785
|
|
20241018,102700,440888940,4070,4065,4070,4065,159
|
|
20241018,102600,440241850,4070,4065,4070,4065,69
|
|
20241018,102500,439961265,4065,4065,4070,4065,160
|
|
20241018,102400,439310365,4070,4070,4070,4070,0
|
|
20241018,102300,439310365,4070,4070,4070,4070,0
|
|
20241018,102200,439310365,4070,4065,4070,4065,2464
|
|
20241018,102100,429294200,4065,4065,4065,4065,17
|
|
20241018,102000,429225095,4055,4060,4060,4055,781
|
|
20241018,101900,426057870,4060,4060,4060,4060,1055
|
|
20241018,101800,421774570,4060,4060,4060,4060,81
|
|
20241018,101700,421445710,4060,4055,4060,4055,235
|
|
20241018,101600,420491785,4055,4055,4055,4055,107
|
|
20241018,101500,420057900,4050,4055,4055,4050,453
|
|
20241018,101400,418222445,4050,4050,4050,4050,20
|
|
20241018,101300,418141445,4055,4055,4055,4055,11
|
|
20241018,101200,418096840,4055,4055,4055,4050,924
|
|
20241018,101100,414352890,4055,4055,4055,4055,627
|
|
20241018,101000,411810405,4065,4055,4065,4055,37
|
|
20241018,100900,411660320,4055,4055,4065,4055,1433
|
|
20241018,100800,405840505,4065,4060,4065,4060,3319
|
|
20241018,100700,392353770,4060,4065,4065,4060,221
|
|
20241018,100600,391455905,4070,4065,4070,4065,219
|
|
20241018,100500,390565135,4065,4065,4065,4065,250
|
|
20241018,100400,389548885,4065,4060,4065,4060,643
|
|
20241018,100300,386935095,4060,4060,4060,4060,379
|
|
20241018,100200,385396355,4060,4060,4060,4060,200
|
|
20241018,100100,384584355,4060,4050,4060,4050,2
|
|
20241018,100000,384576245,4050,4055,4055,4050,254
|
|
20241018,095900,383546795,4055,4055,4055,4050,1821
|
|
20241018,095800,376162955,4060,4055,4060,4055,154
|
|
20241018,095700,375538380,4050,4050,4050,4050,584
|
|
20241018,095600,373173180,4055,4055,4055,4055,17
|
|
20241018,095500,373104245,4055,4055,4055,4055,0
|
|
20241018,095400,373104245,4055,4050,4055,4050,45
|
|
20241018,095300,372921990,4055,4045,4055,4045,103
|
|
20241018,095200,372504340,4045,4045,4045,4045,1
|
|
20241018,095100,372500295,4045,4080,4080,4045,487
|
|
20241018,095000,370528490,4080,4080,4080,4080,3
|
|
20241018,094900,370516250,4080,4080,4080,4080,0
|
|
20241018,094800,370516250,4080,4080,4080,4080,1
|
|
20241018,094700,370512170,4080,4075,4080,4075,762
|
|
20241018,094600,367403230,4075,4070,4075,4070,143
|
|
20241018,094500,366821120,4055,4050,4055,4050,1153
|
|
20241018,094400,362145970,4055,4050,4055,4050,98
|
|
20241018,094300,361749020,4050,4050,4050,4050,48
|
|
20241018,094200,361554620,4045,4045,4045,4045,19
|
|
20241018,094100,361477765,4050,4045,4050,4040,844
|
|
20241018,094000,358064660,4045,4040,4050,4040,972
|
|
20241018,093900,354137765,4040,4050,4050,4040,2036
|
|
20241018,093800,345900725,4055,4055,4055,4050,2307
|
|
20241018,093700,336555985,4055,4050,4055,4050,1001
|
|
20241018,093600,332501930,4050,4050,4055,4050,2220
|
|
20241018,093500,323510720,4055,4050,4055,4050,432
|
|
20241018,093400,321760840,4055,4055,4055,4050,2299
|
|
20241018,093300,312448360,4055,4055,4055,4055,1945
|
|
20241018,093200,304561385,4055,4055,4060,4055,232
|
|
20241018,093100,303620620,4050,4055,4055,4050,149
|
|
20241018,093000,303016670,4055,4055,4060,4055,92
|
|
20241018,092900,302643320,4055,4060,4060,4055,796
|
|
20241018,092800,299414505,4060,4060,4060,4055,47
|
|
20241018,092700,299223735,4060,4060,4060,4055,118
|
|
20241018,092600,298745145,4060,4055,4060,4055,308
|
|
20241018,092500,297496085,4050,4055,4060,4050,9486
|
|
20241018,092400,259025865,4055,4055,4060,4050,2027
|
|
20241018,092300,250816240,4050,4075,4075,4050,110
|
|
20241018,092200,250370370,4080,4075,4080,4045,3390
|
|
20241018,092100,236600800,4070,4080,4080,4070,1571
|
|
20241018,092000,230198755,4070,4075,4075,4070,826
|
|
20241018,091900,226836890,4075,4070,4075,4070,240
|
|
20241018,091800,225859015,4070,4080,4080,4070,440
|
|
20241018,091700,224067080,4070,4080,4085,4070,3612
|
|
20241018,091600,209336945,4080,4090,4090,4080,1932
|
|
20241018,091500,201439310,4090,4080,4100,4080,176
|
|
20241018,091400,200719660,4080,4085,4085,4080,2299
|
|
20241018,091300,191336420,4090,4100,4100,4085,2286
|
|
20241018,091200,181991125,4100,4110,4110,4100,4200
|
|
20241018,091100,164763810,4110,4115,4115,4110,3696
|
|
20241018,091000,149560060,4115,4115,4120,4115,1574
|
|
20241018,090900,143083045,4110,4110,4110,4110,123
|
|
20241018,090800,142577515,4110,4135,4135,4110,3203
|
|
20241018,090700,129406685,4125,4115,4125,4115,99
|
|
20241018,090600,128998895,4115,4120,4125,4115,3455
|
|
20241018,090500,114768235,4120,4120,4125,4120,1309
|
|
20241018,090400,109374465,4125,4140,4140,4120,4870
|
|
20241018,090300,89281390,4140,4175,4175,4140,1457
|
|
20241018,090200,83215195,4175,4205,4205,4170,4876
|
|
20241018,090100,62817365,4205,4215,4255,4205,5472
|
|
20241018,090000,39770275,4210,4265,4265,4210,8267
|