587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,184400,602842955,4160,4160,4160,4160,2078
|
|
20241002,184300,602842955,4160,4160,4160,4160,0
|
|
20241002,184200,602842955,4160,4160,4160,4160,0
|
|
20241002,184100,602842955,4160,4160,4160,4160,0
|
|
20241002,184000,602842955,4160,4160,4160,4160,0
|
|
20241002,183900,602842955,4160,4160,4160,4160,0
|
|
20241002,183800,602842955,4160,4160,4160,4160,0
|
|
20241002,183700,602842955,4160,4160,4160,4160,0
|
|
20241002,183600,602842955,4160,4160,4160,4160,0
|
|
20241002,183500,602842955,4160,4160,4160,4160,0
|
|
20241002,183400,602842955,4160,4160,4160,4160,0
|
|
20241002,183300,602842955,4160,4160,4160,4160,0
|
|
20241002,183200,602842955,4160,4160,4160,4160,0
|
|
20241002,183100,602842955,4160,4160,4160,4160,0
|
|
20241002,183000,602842955,4160,4160,4160,4160,0
|
|
20241002,182900,602842955,4160,4160,4160,4160,0
|
|
20241002,182800,602842955,4160,4160,4160,4160,0
|
|
20241002,182700,602842955,4160,4160,4160,4160,0
|
|
20241002,182600,602842955,4160,4160,4160,4160,0
|
|
20241002,182500,602842955,4160,4160,4160,4160,0
|
|
20241002,182400,602842955,4160,4160,4160,4160,0
|
|
20241002,182300,602842955,4160,4160,4160,4160,0
|
|
20241002,182200,602842955,4160,4160,4160,4160,0
|
|
20241002,182100,602842955,4160,4160,4160,4160,0
|
|
20241002,182000,602842955,4160,4160,4160,4160,0
|
|
20241002,181900,602842955,4160,4160,4160,4160,0
|
|
20241002,181800,602842955,4160,4160,4160,4160,0
|
|
20241002,181700,602842955,4160,4160,4160,4160,0
|
|
20241002,181600,602842955,4160,4160,4160,4160,0
|
|
20241002,181500,602842955,4160,4160,4160,4160,0
|
|
20241002,181400,602842955,4160,4160,4160,4160,2078
|
|
20241002,181300,602842955,4160,4160,4160,4160,0
|
|
20241002,181200,602842955,4160,4160,4160,4160,0
|
|
20241002,181100,602842955,4160,4160,4160,4160,0
|
|
20241002,181000,602842955,4160,4160,4160,4160,0
|
|
20241002,180900,602842955,4160,4160,4160,4160,0
|
|
20241002,180800,602842955,4160,4160,4160,4160,0
|
|
20241002,180700,602842955,4160,4160,4160,4160,0
|
|
20241002,180600,602842955,4160,4160,4160,4160,0
|
|
20241002,180500,602842955,4160,4160,4160,4160,0
|
|
20241002,180400,602842955,4160,4160,4160,4160,0
|
|
20241002,180300,602842955,4160,4160,4160,4160,0
|
|
20241002,180200,602842955,4160,4160,4160,4160,0
|
|
20241002,180100,602842955,4160,4160,4160,4160,0
|
|
20241002,180000,602842955,4160,4160,4160,4160,0
|
|
20241002,175900,602842955,4160,4160,4160,4160,0
|
|
20241002,175800,602842955,4160,4160,4160,4160,0
|
|
20241002,175700,602842955,4160,4160,4160,4160,0
|
|
20241002,175600,602842955,4160,4160,4160,4160,0
|
|
20241002,175500,602842955,4160,4160,4160,4160,0
|
|
20241002,175400,602842955,4160,4160,4160,4160,0
|
|
20241002,175300,602842955,4160,4160,4160,4160,0
|
|
20241002,175200,602842955,4160,4160,4160,4160,0
|
|
20241002,175100,602842955,4160,4160,4160,4160,0
|
|
20241002,175000,602842955,4160,4160,4160,4160,0
|
|
20241002,174900,602842955,4160,4160,4160,4160,0
|
|
20241002,174800,602842955,4160,4160,4160,4160,0
|
|
20241002,174700,602842955,4160,4160,4160,4160,0
|
|
20241002,174600,602842955,4160,4160,4160,4160,0
|
|
20241002,174500,602842955,4160,4160,4160,4160,0
|
|
20241002,174400,602842955,4160,4160,4160,4160,2078
|
|
20241002,174300,602842955,4160,4160,4160,4160,0
|
|
20241002,174200,602842955,4160,4160,4160,4160,0
|
|
20241002,174100,602842955,4160,4160,4160,4160,0
|
|
20241002,174000,602842955,4160,4160,4160,4160,0
|
|
20241002,173900,602842955,4160,4160,4160,4160,0
|
|
20241002,173800,602842955,4160,4160,4160,4160,0
|
|
20241002,173700,602842955,4160,4160,4160,4160,0
|
|
20241002,173600,602842955,4160,4160,4160,4160,0
|
|
20241002,173500,602842955,4160,4160,4160,4160,0
|
|
20241002,173400,602842955,4160,4160,4160,4160,0
|
|
20241002,173300,602842955,4160,4160,4160,4160,0
|
|
20241002,173200,602842955,4160,4160,4160,4160,0
|
|
20241002,173100,602842955,4160,4160,4160,4160,0
|
|
20241002,173000,602842955,4160,4160,4160,4160,0
|
|
20241002,172900,602842955,4160,4160,4160,4160,0
|
|
20241002,172800,602842955,4160,4160,4160,4160,0
|
|
20241002,172700,602842955,4160,4160,4160,4160,0
|
|
20241002,172600,602842955,4160,4160,4160,4160,0
|
|
20241002,172500,602842955,4160,4160,4160,4160,0
|
|
20241002,172400,602842955,4160,4160,4160,4160,0
|
|
20241002,172300,602842955,4160,4160,4160,4160,0
|
|
20241002,172200,602842955,4160,4160,4160,4160,0
|
|
20241002,172100,602842955,4160,4160,4160,4160,0
|
|
20241002,172000,602842955,4160,4160,4160,4160,0
|
|
20241002,171900,602842955,4160,4160,4160,4160,0
|
|
20241002,171800,602842955,4160,4160,4160,4160,0
|
|
20241002,171700,602842955,4160,4160,4160,4160,0
|
|
20241002,171600,602842955,4160,4160,4160,4160,0
|
|
20241002,171500,602842955,4160,4160,4160,4160,0
|
|
20241002,171400,602842955,4160,4160,4160,4160,2078
|
|
20241002,171300,602842955,4160,4160,4160,4160,0
|
|
20241002,171200,602842955,4160,4160,4160,4160,0
|
|
20241002,171100,602842955,4160,4160,4160,4160,0
|
|
20241002,171000,602842955,4160,4160,4160,4160,0
|
|
20241002,170900,602842955,4160,4160,4160,4160,0
|
|
20241002,170800,602842955,4160,4160,4160,4160,0
|
|
20241002,170700,602842955,4160,4160,4160,4160,0
|
|
20241002,170600,602842955,4160,4160,4160,4160,0
|
|
20241002,170500,602842955,4160,4160,4160,4160,0
|
|
20241002,170400,602842955,4160,4160,4160,4160,0
|
|
20241002,170300,602842955,4160,4160,4160,4160,0
|
|
20241002,170200,602842955,4160,4160,4160,4160,0
|
|
20241002,170100,602842955,4160,4160,4160,4160,0
|
|
20241002,170000,602842955,4160,4160,4160,4160,0
|
|
20241002,165900,602842955,4160,4160,4160,4160,0
|
|
20241002,165800,602842955,4160,4160,4160,4160,0
|
|
20241002,165700,602842955,4160,4160,4160,4160,0
|
|
20241002,165600,602842955,4160,4160,4160,4160,0
|
|
20241002,165500,602842955,4160,4160,4160,4160,0
|
|
20241002,165400,602842955,4160,4160,4160,4160,0
|
|
20241002,165300,602842955,4160,4160,4160,4160,0
|
|
20241002,165200,602842955,4160,4160,4160,4160,0
|
|
20241002,165100,602842955,4160,4160,4160,4160,0
|
|
20241002,165000,602842955,4160,4160,4160,4160,0
|
|
20241002,164900,602842955,4160,4160,4160,4160,0
|
|
20241002,164800,602842955,4160,4160,4160,4160,0
|
|
20241002,164700,602842955,4160,4160,4160,4160,0
|
|
20241002,164600,602842955,4160,4160,4160,4160,0
|
|
20241002,164500,602842955,4160,4160,4160,4160,0
|
|
20241002,164400,602842955,4160,4160,4160,4160,2078
|
|
20241002,164300,602842955,4160,4160,4160,4160,0
|
|
20241002,164200,602842955,4160,4160,4160,4160,0
|
|
20241002,164100,602842955,4160,4160,4160,4160,0
|
|
20241002,164000,602842955,4160,4160,4160,4160,0
|
|
20241002,163900,602842955,4160,4160,4160,4160,0
|
|
20241002,163800,602842955,4160,4160,4160,4160,0
|
|
20241002,163700,602842955,4160,4160,4160,4160,0
|
|
20241002,163600,602842955,4160,4160,4160,4160,0
|
|
20241002,163500,602842955,4160,4160,4160,4160,0
|
|
20241002,163400,602842955,4160,4160,4160,4160,0
|
|
20241002,163300,602842955,4160,4160,4160,4160,0
|
|
20241002,163200,602842955,4160,4160,4160,4160,0
|
|
20241002,163100,602842955,4160,4160,4160,4160,0
|
|
20241002,163000,602842955,4160,4160,4160,4160,0
|
|
20241002,162900,602842955,4160,4160,4160,4160,0
|
|
20241002,162800,602842955,4160,4160,4160,4160,0
|
|
20241002,162700,602842955,4160,4160,4160,4160,0
|
|
20241002,162600,602842955,4160,4160,4160,4160,0
|
|
20241002,162500,602842955,4160,4160,4160,4160,0
|
|
20241002,162400,602842955,4160,4160,4160,4160,0
|
|
20241002,162300,602842955,4160,4160,4160,4160,0
|
|
20241002,162200,602842955,4160,4160,4160,4160,0
|
|
20241002,162100,602842955,4160,4160,4160,4160,0
|
|
20241002,162000,602842955,4160,4160,4160,4160,0
|
|
20241002,161900,602842955,4160,4160,4160,4160,0
|
|
20241002,161800,602842955,4160,4160,4160,4160,0
|
|
20241002,161700,602842955,4160,4160,4160,4160,0
|
|
20241002,161600,602842955,4160,4160,4160,4160,0
|
|
20241002,161500,602842955,4160,4160,4160,4160,0
|
|
20241002,161400,602842955,4160,4160,4160,4160,2078
|
|
20241002,161300,602842955,4160,4160,4160,4160,0
|
|
20241002,161200,602842955,4160,4160,4160,4160,0
|
|
20241002,161100,602842955,4160,4160,4160,4160,0
|
|
20241002,161000,602842955,4160,4160,4160,4160,0
|
|
20241002,160900,602842955,4160,4160,4160,4160,0
|
|
20241002,160800,602842955,4160,4160,4160,4160,0
|
|
20241002,160700,602842955,4160,4160,4160,4160,0
|
|
20241002,160600,602842955,4160,4160,4160,4160,0
|
|
20241002,160500,602842955,4160,4160,4160,4160,0
|
|
20241002,160400,602842955,4160,4160,4160,4160,0
|
|
20241002,160300,602842955,4160,4160,4160,4160,0
|
|
20241002,160200,602842955,4160,4160,4160,4160,0
|
|
20241002,160100,602842955,4160,4160,4160,4160,0
|
|
20241002,160000,602842955,4160,4160,4160,4160,0
|
|
20241002,155900,602842955,4160,4160,4160,4160,0
|
|
20241002,155800,602842955,4160,4160,4160,4160,0
|
|
20241002,155700,602842955,4160,4160,4160,4160,0
|
|
20241002,155600,602842955,4160,4160,4160,4160,0
|
|
20241002,155500,602842955,4160,4160,4160,4160,0
|
|
20241002,155400,602842955,4160,4160,4160,4160,0
|
|
20241002,155300,602842955,4160,4160,4160,4160,0
|
|
20241002,155200,602842955,4160,4160,4160,4160,0
|
|
20241002,155100,602842955,4160,4160,4160,4160,0
|
|
20241002,155000,602842955,4160,4160,4160,4160,0
|
|
20241002,154900,602842955,4160,4160,4160,4160,0
|
|
20241002,154800,602842955,4160,4160,4160,4160,0
|
|
20241002,154700,602842955,4160,4160,4160,4160,0
|
|
20241002,154600,602842955,4160,4160,4160,4160,0
|
|
20241002,154500,602842955,4160,4160,4160,4160,0
|
|
20241002,154400,602842955,4160,4160,4160,4160,2078
|
|
20241002,154300,602842955,4160,4160,4160,4160,0
|
|
20241002,154200,602842955,4160,4160,4160,4160,0
|
|
20241002,154100,602842955,4160,4160,4160,4160,0
|
|
20241002,154000,602842955,4160,4160,4160,4160,0
|
|
20241002,153900,602842955,4160,4160,4160,4160,0
|
|
20241002,153800,602842955,4160,4160,4160,4160,0
|
|
20241002,153700,602842955,4160,4160,4160,4160,0
|
|
20241002,153600,602842955,4160,4160,4160,4160,0
|
|
20241002,153500,602842955,4160,4160,4160,4160,0
|
|
20241002,153400,602842955,4160,4160,4160,4160,0
|
|
20241002,153300,602842955,4160,4160,4160,4160,0
|
|
20241002,153200,602842955,4160,4160,4160,4160,0
|
|
20241002,153100,602842955,4160,4160,4160,4160,0
|
|
20241002,153000,602842955,4160,4160,4160,4160,2078
|
|
20241002,152900,594198475,4160,4160,4160,4160,0
|
|
20241002,152800,594198475,4160,4160,4160,4160,0
|
|
20241002,152700,594198475,4160,4160,4160,4160,0
|
|
20241002,152600,594198475,4160,4160,4160,4160,0
|
|
20241002,152500,594198475,4160,4160,4160,4160,0
|
|
20241002,152400,594198475,4160,4160,4160,4160,0
|
|
20241002,152300,594198475,4160,4160,4160,4160,0
|
|
20241002,152200,594198475,4160,4160,4160,4160,0
|
|
20241002,152100,594198475,4160,4160,4160,4160,0
|
|
20241002,152000,594198475,4160,4160,4160,4160,0
|
|
20241002,151900,594198475,4160,4155,4160,4140,124
|
|
20241002,151800,593683650,4155,4145,4155,4140,149
|
|
20241002,151700,593066580,4145,4145,4145,4140,693
|
|
20241002,151600,590196355,4145,4150,4155,4145,1494
|
|
20241002,151500,584003710,4155,4150,4155,4145,573
|
|
20241002,151400,581627215,4150,4150,4150,4150,0
|
|
20241002,151300,581627215,4150,4150,4150,4150,0
|
|
20241002,151200,581627215,4150,4145,4150,4145,2699
|
|
20241002,151100,570439855,4145,4145,4145,4145,0
|
|
20241002,151000,570439855,4145,4140,4145,4140,51
|
|
20241002,150900,570228710,4145,4145,4145,4145,1
|
|
20241002,150800,570224565,4145,4145,4145,4140,5
|
|
20241002,150700,570203845,4145,4145,4145,4145,0
|
|
20241002,150600,570203845,4145,4140,4145,4140,635
|
|
20241002,150500,567572435,4140,4140,4140,4140,677
|
|
20241002,150400,564769655,4145,4140,4145,4140,2226
|
|
20241002,150300,555548015,4145,4145,4145,4145,1001
|
|
20241002,150200,551398870,4145,4140,4145,4140,8
|
|
20241002,150100,551365745,4145,4145,4145,4145,0
|
|
20241002,150000,551365745,4145,4145,4145,4135,181
|
|
20241002,145900,550617290,4140,4145,4145,4135,702
|
|
20241002,145800,547711750,4135,4145,4145,4135,10
|
|
20241002,145700,547670390,4135,4140,4140,4135,671
|
|
20241002,145600,544895800,4145,4145,4145,4145,0
|
|
20241002,145500,544895800,4145,4145,4145,4140,265
|
|
20241002,145400,543798690,4140,4140,4145,4140,1739
|
|
20241002,145300,536599220,4140,4140,4140,4140,1340
|
|
20241002,145200,531051620,4145,4145,4145,4145,3
|
|
20241002,145100,531039185,4145,4145,4145,4145,100
|
|
20241002,145000,530624685,4145,4145,4145,4145,0
|
|
20241002,144900,530624685,4145,4145,4145,4145,50
|
|
20241002,144800,530417435,4145,4145,4145,4145,0
|
|
20241002,144700,530417435,4145,4145,4145,4145,0
|
|
20241002,144600,530417435,4145,4145,4145,4145,0
|
|
20241002,144500,530417435,4145,4145,4145,4145,0
|
|
20241002,144400,530417435,4145,4145,4145,4145,1
|
|
20241002,144300,530413290,4140,4145,4145,4140,110
|
|
20241002,144200,529957840,4145,4150,4150,4140,2501
|
|
20241002,144100,519596335,4150,4150,4150,4150,110
|
|
20241002,144000,519139835,4165,4165,4165,4165,0
|
|
20241002,143900,519139835,4165,4165,4165,4165,0
|
|
20241002,143800,519139835,4165,4150,4165,4145,3530
|
|
20241002,143700,504493600,4155,4155,4155,4155,2091
|
|
20241002,143600,495805495,4165,4165,4165,4165,0
|
|
20241002,143500,495805495,4165,4165,4165,4165,10
|
|
20241002,143400,495763845,4165,4165,4165,4165,1
|
|
20241002,143300,495759680,4165,4165,4165,4165,100
|
|
20241002,143200,495343180,4165,4165,4165,4165,0
|
|
20241002,143100,495343180,4165,4165,4165,4155,83
|
|
20241002,143000,494998005,4165,4165,4165,4160,776
|
|
20241002,142900,491769575,4160,4160,4160,4160,0
|
|
20241002,142800,491769575,4160,4160,4160,4160,0
|
|
20241002,142700,491769575,4160,4160,4160,4160,3
|
|
20241002,142600,491757095,4170,4170,4170,4170,0
|
|
20241002,142500,491757095,4170,4170,4170,4170,0
|
|
20241002,142400,491757095,4170,4170,4170,4170,1
|
|
20241002,142300,491752925,4160,4160,4160,4160,1
|
|
20241002,142200,491748765,4170,4170,4170,4170,0
|
|
20241002,142100,491748765,4170,4170,4170,4170,0
|
|
20241002,142000,491748765,4170,4170,4170,4170,1
|
|
20241002,141900,491744595,4160,4155,4160,4155,447
|
|
20241002,141800,489885080,4160,4160,4160,4160,0
|
|
20241002,141700,489885080,4160,4155,4160,4155,22
|
|
20241002,141600,489793660,4155,4160,4160,4155,2
|
|
20241002,141500,489785345,4160,4155,4160,4155,701
|
|
20241002,141400,486872680,4160,4155,4160,4155,2
|
|
20241002,141300,486864365,4160,4160,4160,4160,1
|
|
20241002,141200,486860205,4160,4155,4160,4155,152
|
|
20241002,141100,486228640,4155,4155,4155,4155,50
|
|
20241002,141000,486020890,4160,4160,4160,4160,0
|
|
20241002,140900,486020890,4160,4160,4160,4160,0
|
|
20241002,140800,486020890,4160,4160,4160,4160,200
|
|
20241002,140700,485188890,4160,4160,4160,4160,0
|
|
20241002,140600,485188890,4160,4160,4160,4160,18
|
|
20241002,140500,485114010,4160,4160,4160,4160,0
|
|
20241002,140400,485114010,4160,4160,4160,4160,0
|
|
20241002,140300,485114010,4160,4160,4160,4160,0
|
|
20241002,140200,485114010,4160,4160,4160,4160,27
|
|
20241002,140100,485001690,4160,4160,4160,4160,0
|
|
20241002,140000,485001690,4160,4160,4160,4160,0
|
|
20241002,135900,485001690,4160,4155,4160,4155,11
|
|
20241002,135800,484955980,4155,4155,4155,4155,0
|
|
20241002,135700,484955980,4155,4160,4160,4155,579
|
|
20241002,135600,482548590,4160,4160,4160,4160,0
|
|
20241002,135500,482548590,4160,4160,4160,4160,0
|
|
20241002,135400,482548590,4160,4160,4160,4160,0
|
|
20241002,135300,482548590,4160,4155,4160,4155,101
|
|
20241002,135200,482128930,4155,4155,4155,4155,14
|
|
20241002,135100,482070760,4155,4155,4155,4155,400
|
|
20241002,135000,480408760,4155,4160,4160,4155,100
|
|
20241002,134900,479993255,4155,4155,4155,4155,0
|
|
20241002,134800,479993255,4155,4155,4155,4155,2
|
|
20241002,134700,479984945,4170,4170,4170,4170,0
|
|
20241002,134600,479984945,4170,4170,4170,4170,26
|
|
20241002,134500,479876525,4170,4170,4170,4170,150
|
|
20241002,134400,479251025,4170,4170,4170,4170,0
|
|
20241002,134300,479251025,4170,4170,4170,4170,1
|
|
20241002,134200,479246855,4155,4155,4155,4155,0
|
|
20241002,134100,479246855,4155,4155,4155,4155,100
|
|
20241002,134000,478831355,4155,4155,4155,4155,100
|
|
20241002,133900,478415855,4155,4155,4155,4155,2
|
|
20241002,133800,478407545,4155,4155,4155,4155,5
|
|
20241002,133700,478386770,4155,4155,4155,4155,0
|
|
20241002,133600,478386770,4155,4155,4155,4155,0
|
|
20241002,133500,478386770,4155,4155,4155,4155,4
|
|
20241002,133400,478370150,4155,4165,4170,4155,2843
|
|
20241002,133300,466538760,4170,4170,4170,4170,4
|
|
20241002,133200,466522080,4165,4165,4165,4165,500
|
|
20241002,133100,464439580,4165,4165,4165,4165,20
|
|
20241002,133000,464356280,4165,4165,4165,4165,0
|
|
20241002,132900,464356280,4165,4165,4165,4165,0
|
|
20241002,132800,464356280,4165,4165,4165,4165,0
|
|
20241002,132700,464356280,4165,4165,4165,4165,154
|
|
20241002,132600,463714870,4170,4170,4170,4170,0
|
|
20241002,132500,463714870,4170,4170,4170,4170,237
|
|
20241002,132400,462726580,4170,4170,4170,4170,0
|
|
20241002,132300,462726580,4170,4170,4170,4170,300
|
|
20241002,132200,461475580,4175,4175,4175,4175,2
|
|
20241002,132100,461467230,4175,4175,4175,4175,0
|
|
20241002,132000,461467230,4175,4175,4175,4175,0
|
|
20241002,131900,461467230,4175,4175,4175,4175,11
|
|
20241002,131800,461421305,4185,4185,4185,4185,0
|
|
20241002,131700,461421305,4185,4185,4185,4185,5
|
|
20241002,131600,461400380,4185,4185,4185,4185,155
|
|
20241002,131500,460751705,4190,4190,4190,4190,100
|
|
20241002,131400,460332705,4190,4190,4190,4190,0
|
|
20241002,131300,460332705,4190,4190,4190,4190,0
|
|
20241002,131200,460332705,4190,4190,4190,4190,0
|
|
20241002,131100,460332705,4190,4190,4190,4190,0
|
|
20241002,131000,460332705,4190,4185,4190,4185,269
|
|
20241002,130900,459205625,4190,4190,4190,4190,0
|
|
20241002,130800,459205625,4190,4190,4190,4190,0
|
|
20241002,130700,459205625,4190,4170,4190,4170,2471
|
|
20241002,130600,448867665,4170,4170,4170,4170,0
|
|
20241002,130500,448867665,4170,4170,4170,4170,50
|
|
20241002,130400,448659165,4180,4180,4180,4180,0
|
|
20241002,130300,448659165,4180,4180,4180,4180,0
|
|
20241002,130200,448659165,4180,4180,4180,4180,0
|
|
20241002,130100,448659165,4180,4180,4180,4180,0
|
|
20241002,130000,448659165,4180,4180,4180,4180,90
|
|
20241002,125900,448282965,4180,4175,4180,4175,11
|
|
20241002,125800,448237035,4175,4175,4175,4175,0
|
|
20241002,125700,448237035,4175,4175,4175,4175,767
|
|
20241002,125600,445034810,4175,4175,4175,4175,66
|
|
20241002,125500,444759260,4170,4170,4170,4170,30
|
|
20241002,125400,444634160,4175,4175,4175,4175,0
|
|
20241002,125300,444634160,4175,4170,4175,4170,73
|
|
20241002,125200,444329400,4170,4170,4170,4170,0
|
|
20241002,125100,444329400,4170,4175,4175,4170,261
|
|
20241002,125000,443239780,4175,4175,4175,4175,20
|
|
20241002,124900,443156280,4175,4175,4175,4175,0
|
|
20241002,124800,443156280,4175,4175,4175,4175,0
|
|
20241002,124700,443156280,4175,4170,4175,4160,501
|
|
20241002,124600,441071995,4175,4160,4175,4160,11
|
|
20241002,124500,441026085,4160,4160,4160,4160,633
|
|
20241002,124400,438392805,4175,4175,4175,4175,0
|
|
20241002,124300,438392805,4175,4175,4175,4175,0
|
|
20241002,124200,438392805,4175,4175,4175,4175,0
|
|
20241002,124100,438392805,4175,4175,4175,4175,0
|
|
20241002,124000,438392805,4175,4175,4175,4175,0
|
|
20241002,123900,438392805,4175,4175,4175,4175,1
|
|
20241002,123800,438388630,4160,4160,4160,4160,1
|
|
20241002,123700,438384470,4175,4175,4175,4175,0
|
|
20241002,123600,438384470,4175,4175,4175,4175,3
|
|
20241002,123500,438371945,4175,4175,4175,4175,0
|
|
20241002,123400,438371945,4175,4175,4175,4175,0
|
|
20241002,123300,438371945,4175,4175,4175,4175,0
|
|
20241002,123200,438371945,4175,4175,4175,4175,0
|
|
20241002,123100,438371945,4175,4175,4175,4175,0
|
|
20241002,123000,438371945,4175,4175,4175,4175,172
|
|
20241002,122900,437653845,4175,4175,4175,4175,0
|
|
20241002,122800,437653845,4175,4170,4175,4170,104
|
|
20241002,122700,437220160,4170,4165,4170,4165,593
|
|
20241002,122600,434750310,4160,4160,4160,4160,0
|
|
20241002,122500,434750310,4160,4160,4160,4160,0
|
|
20241002,122400,434750310,4160,4160,4160,4160,84
|
|
20241002,122300,434400870,4165,4165,4165,4165,103
|
|
20241002,122200,433971875,4165,4170,4170,4165,12
|
|
20241002,122100,433921845,4170,4170,4170,4170,0
|
|
20241002,122000,433921845,4170,4170,4170,4170,0
|
|
20241002,121900,433921845,4170,4170,4170,4170,0
|
|
20241002,121800,433921845,4170,4165,4170,4165,204
|
|
20241002,121700,433071685,4170,4170,4170,4170,0
|
|
20241002,121600,433071685,4170,4170,4170,4170,0
|
|
20241002,121500,433071685,4170,4165,4170,4165,1019
|
|
20241002,121400,428827545,4165,4165,4165,4165,0
|
|
20241002,121300,428827545,4165,4160,4165,4160,2
|
|
20241002,121200,428819220,4165,4165,4165,4165,0
|
|
20241002,121100,428819220,4165,4165,4165,4165,0
|
|
20241002,121000,428819220,4165,4165,4165,4165,1001
|
|
20241002,120900,424650055,4160,4160,4160,4160,4
|
|
20241002,120800,424633415,4160,4160,4160,4160,0
|
|
20241002,120700,424633415,4160,4160,4160,4160,0
|
|
20241002,120600,424633415,4160,4160,4160,4160,100
|
|
20241002,120500,424217415,4165,4165,4165,4165,0
|
|
20241002,120400,424217415,4165,4160,4165,4160,1715
|
|
20241002,120300,417083010,4165,4165,4165,4165,1
|
|
20241002,120200,417078845,4160,4165,4165,4160,167
|
|
20241002,120100,416383700,4165,4165,4165,4165,0
|
|
20241002,120000,416383700,4165,4160,4165,4160,419
|
|
20241002,115900,414640655,4160,4160,4160,4160,608
|
|
20241002,115800,412111375,4160,4160,4160,4160,0
|
|
20241002,115700,412111375,4160,4150,4160,4150,78
|
|
20241002,115600,411787665,4160,4160,4160,4160,0
|
|
20241002,115500,411787665,4160,4160,4160,4160,0
|
|
20241002,115400,411787665,4160,4160,4160,4160,300
|
|
20241002,115300,410539665,4160,4160,4160,4160,0
|
|
20241002,115200,410539665,4160,4160,4160,4160,0
|
|
20241002,115100,410539665,4160,4160,4160,4160,0
|
|
20241002,115000,410539665,4160,4160,4160,4160,48
|
|
20241002,114900,410339985,4160,4160,4160,4160,0
|
|
20241002,114800,410339985,4160,4160,4160,4160,100
|
|
20241002,114700,409923985,4160,4160,4160,4160,0
|
|
20241002,114600,409923985,4160,4155,4160,4155,18
|
|
20241002,114500,409849110,4160,4160,4160,4160,0
|
|
20241002,114400,409849110,4160,4160,4160,4160,2
|
|
20241002,114300,409840790,4160,4160,4160,4160,0
|
|
20241002,114200,409840790,4160,4160,4160,4160,11
|
|
20241002,114100,409795030,4160,4160,4160,4150,78
|
|
20241002,114000,409470560,4155,4155,4155,4155,1339
|
|
20241002,113900,403907015,4155,4155,4155,4155,0
|
|
20241002,113800,403907015,4155,4155,4155,4155,2
|
|
20241002,113700,403898705,4160,4165,4165,4160,928
|
|
20241002,113600,400037725,4165,4165,4165,4165,1
|
|
20241002,113500,400033560,4160,4160,4160,4160,0
|
|
20241002,113400,400033560,4160,4165,4165,4160,82
|
|
20241002,113300,399692425,4165,4165,4165,4165,0
|
|
20241002,113200,399692425,4165,4165,4165,4165,400
|
|
20241002,113100,398026425,4165,4165,4165,4165,0
|
|
20241002,113000,398026425,4165,4165,4165,4165,0
|
|
20241002,112900,398026425,4165,4165,4165,4165,1
|
|
20241002,112800,398022260,4160,4160,4160,4160,38
|
|
20241002,112700,397864180,4160,4160,4160,4160,100
|
|
20241002,112600,397448180,4160,4160,4160,4160,1
|
|
20241002,112500,397444020,4160,4155,4160,4155,2
|
|
20241002,112400,397435705,4160,4160,4160,4160,0
|
|
20241002,112300,397435705,4160,4160,4160,4160,48
|
|
20241002,112200,397236025,4165,4165,4165,4165,0
|
|
20241002,112100,397236025,4165,4165,4165,4155,22
|
|
20241002,112000,397144590,4155,4165,4165,4155,281
|
|
20241002,111900,395974255,4160,4160,4160,4160,26
|
|
20241002,111800,395866095,4160,4165,4165,4160,2
|
|
20241002,111700,395857770,4160,4160,4160,4160,100
|
|
20241002,111600,395441770,4165,4165,4165,4165,10
|
|
20241002,111500,395400120,4165,4165,4165,4165,0
|
|
20241002,111400,395400120,4165,4165,4165,4165,0
|
|
20241002,111300,395400120,4165,4165,4165,4165,41
|
|
20241002,111200,395229355,4165,4165,4165,4165,44
|
|
20241002,111100,395046095,4165,4160,4165,4160,101
|
|
20241002,111000,394625930,4160,4160,4160,4160,415
|
|
20241002,110900,392899530,4170,4170,4170,4170,0
|
|
20241002,110800,392899530,4170,4170,4170,4170,0
|
|
20241002,110700,392899530,4170,4170,4170,4170,0
|
|
20241002,110600,392899530,4170,4170,4170,4170,769
|
|
20241002,110500,389692800,4170,4170,4170,4170,0
|
|
20241002,110400,389692800,4170,4190,4190,4170,2
|
|
20241002,110300,389684440,4170,4170,4170,4170,0
|
|
20241002,110200,389684440,4170,4170,4170,4170,155
|
|
20241002,110100,389038090,4170,4170,4190,4170,71
|
|
20241002,110000,388741700,4190,4185,4190,4170,525
|
|
20241002,105900,386544090,4190,4170,4190,4170,102
|
|
20241002,105800,386118710,4165,4165,4165,4165,0
|
|
20241002,105700,386118710,4165,4195,4195,4165,3
|
|
20241002,105600,386106155,4195,4165,4200,4165,4
|
|
20241002,105500,386089400,4200,4175,4200,4175,4000
|
|
20241002,105400,369322985,4160,4175,4175,4160,2
|
|
20241002,105300,369314650,4175,4175,4175,4175,0
|
|
20241002,105200,369314650,4175,4175,4175,4175,213
|
|
20241002,105100,368425375,4175,4175,4175,4175,201
|
|
20241002,105000,367586200,4155,4175,4175,4155,101
|
|
20241002,104900,367164545,4175,4175,4175,4175,0
|
|
20241002,104800,367164545,4175,4175,4175,4175,0
|
|
20241002,104700,367164545,4175,4175,4175,4175,0
|
|
20241002,104600,367164545,4175,4175,4175,4175,200
|
|
20241002,104500,366329545,4175,4175,4175,4175,1
|
|
20241002,104400,366325370,4160,4180,4180,4160,2
|
|
20241002,104300,366317030,4160,4180,4180,4160,6
|
|
20241002,104200,366292010,4155,4175,4185,4155,649
|
|
20241002,104100,363578975,4180,4170,4180,4170,516
|
|
20241002,104000,361427245,4180,4180,4180,4180,1
|
|
20241002,103900,361423065,4180,4170,4180,4170,1151
|
|
20241002,103800,356620385,4180,4145,4180,4145,284
|
|
20241002,103700,355436415,4180,4175,4180,4175,102
|
|
20241002,103600,355010560,4165,4165,4165,4165,200
|
|
20241002,103500,354177560,4165,4145,4165,4145,201
|
|
20241002,103400,353343170,4140,4140,4140,4140,300
|
|
20241002,103300,352101170,4140,4140,4140,4140,131
|
|
20241002,103200,351558830,4140,4135,4140,4135,182
|
|
20241002,103100,350806255,4135,4135,4135,4135,36
|
|
20241002,103000,350657395,4135,4135,4135,4135,8
|
|
20241002,102900,350624315,4140,4140,4140,4140,1
|
|
20241002,102800,350620175,4135,4135,4135,4135,133
|
|
20241002,102700,350070220,4130,4130,4130,4130,521
|
|
20241002,102600,347918490,4130,4130,4130,4130,0
|
|
20241002,102500,347918490,4130,4130,4130,4130,210
|
|
20241002,102400,347051190,4130,4130,4130,4130,1
|
|
20241002,102300,347047060,4120,4120,4120,4120,1580
|
|
20241002,102200,340537460,4120,4135,4135,4120,1605
|
|
20241002,102100,333913705,4140,4140,4140,4140,0
|
|
20241002,102000,333913705,4140,4140,4140,4140,8
|
|
20241002,101900,333880585,4145,4145,4145,4145,0
|
|
20241002,101800,333880585,4145,4145,4145,4145,12
|
|
20241002,101700,333830845,4145,4145,4145,4145,30
|
|
20241002,101600,333706495,4145,4145,4145,4145,51
|
|
20241002,101500,333495100,4145,4145,4145,4145,23
|
|
20241002,101400,333399765,4145,4140,4145,4140,2
|
|
20241002,101300,333391480,4150,4150,4150,4150,0
|
|
20241002,101200,333391480,4150,4150,4150,4150,501
|
|
20241002,101100,331312330,4150,4150,4150,4150,1728
|
|
20241002,101000,324141130,4150,4150,4150,4150,0
|
|
20241002,100900,324141130,4150,4145,4150,4125,1362
|
|
20241002,100800,318495610,4145,4135,4145,4120,1115
|
|
20241002,100700,313880020,4135,4130,4135,4120,1373
|
|
20241002,100600,308204770,4130,4130,4130,4130,3
|
|
20241002,100500,308192380,4130,4120,4130,4120,1281
|
|
20241002,100400,302907530,4125,4125,4125,4125,1
|
|
20241002,100300,302903405,4120,4115,4120,4115,257
|
|
20241002,100200,301844570,4115,4120,4120,4115,73
|
|
20241002,100100,301543815,4120,4120,4120,4120,641
|
|
20241002,100000,298902895,4120,4125,4125,4120,2
|
|
20241002,095900,298894650,4115,4115,4115,4115,1
|
|
20241002,095800,298890535,4125,4125,4125,4125,1
|
|
20241002,095700,298886410,4115,4115,4115,4115,430
|
|
20241002,095600,297116960,4115,4120,4120,4115,2197
|
|
20241002,095500,288069855,4120,4120,4120,4120,1
|
|
20241002,095400,288065735,4115,4115,4120,4115,5
|
|
20241002,095300,288045150,4115,4120,4120,4115,404
|
|
20241002,095200,286382685,4115,4115,4115,4115,19
|
|
20241002,095100,286304500,4120,4120,4120,4120,4
|
|
20241002,095000,286288020,4115,4120,4120,4115,101
|
|
20241002,094900,285872385,4125,4125,4125,4125,1
|
|
20241002,094800,285868260,4125,4110,4125,4110,2
|
|
20241002,094700,285860025,4125,4110,4125,4110,242
|
|
20241002,094600,284865390,4110,4115,4125,4110,634
|
|
20241002,094500,282254095,4120,4115,4120,4115,3
|
|
20241002,094400,282241745,4125,4130,4130,4125,202
|
|
20241002,094300,281408485,4125,4125,4130,4125,2191
|
|
20241002,094200,272370605,4125,4125,4125,4125,2
|
|
20241002,094100,272362355,4110,4120,4125,4110,10888
|
|
20241002,094000,227493800,4110,4110,4110,4110,1
|
|
20241002,093900,227489690,4120,4120,4120,4105,1011
|
|
20241002,093800,223324385,4120,4110,4120,4100,3713
|
|
20241002,093700,208074830,4115,4120,4120,4115,13
|
|
20241002,093600,208021330,4110,4120,4120,4110,1965
|
|
20241002,093500,199945060,4120,4110,4120,4110,4
|
|
20241002,093400,199928590,4120,4110,4120,4110,758
|
|
20241002,093300,196813200,4110,4110,4120,4110,1221
|
|
20241002,093200,191784890,4130,4130,4130,4120,2965
|
|
20241002,093100,179569060,4120,4120,4120,4120,240
|
|
20241002,093000,178580260,4130,4130,4130,4130,26
|
|
20241002,092900,178472880,4120,4130,4130,4120,18
|
|
20241002,092800,178398550,4125,4130,4130,4125,124
|
|
20241002,092700,177886930,4130,4130,4130,4130,302
|
|
20241002,092600,176639670,4135,4130,4135,4125,243
|
|
20241002,092500,175637045,4135,4135,4135,4135,40
|
|
20241002,092400,175471645,4135,4135,4135,4135,118
|
|
20241002,092300,174983715,4125,4125,4125,4125,11
|
|
20241002,092200,174938340,4125,4125,4125,4125,0
|
|
20241002,092100,174938340,4125,4125,4125,4125,106
|
|
20241002,092000,174501090,4120,4125,4125,4120,1887
|
|
20241002,091900,166726645,4125,4125,4130,4120,316
|
|
20241002,091800,165423915,4125,4125,4125,4120,601
|
|
20241002,091700,162947755,4120,4120,4120,4120,0
|
|
20241002,091600,162947755,4120,4120,4130,4120,2010
|
|
20241002,091500,154657000,4120,4105,4120,4100,1466
|
|
20241002,091400,148639365,4105,4120,4120,4105,4405
|
|
20241002,091300,130555095,4120,4120,4125,4105,2046
|
|
20241002,091200,122143850,4110,4110,4125,4105,6228
|
|
20241002,091100,96536400,4110,4115,4115,4110,2746
|
|
20241002,091000,85244135,4120,4120,4130,4115,273
|
|
20241002,090900,84119440,4125,4135,4135,4125,2535
|
|
20241002,090800,73657045,4120,4120,4120,4120,101
|
|
20241002,090700,73240925,4120,4110,4140,4110,322
|
|
20241002,090600,71914635,4145,4135,4145,4110,8316
|
|
20241002,090500,37673180,4145,4150,4155,4120,2738
|
|
20241002,090400,26349045,4140,4155,4155,4140,304
|
|
20241002,090300,25087425,4155,4140,4155,4140,235
|
|
20241002,090200,24113625,4140,4180,4180,4140,2277
|
|
20241002,090100,14656605,4155,4165,4180,4155,838
|
|
20241002,090000,11168620,4165,4180,4180,4165,2597
|