585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,184200,1322507820,4415,4415,4415,4415,5883
|
|
20241004,184100,1322507820,4415,4415,4415,4415,0
|
|
20241004,184000,1322507820,4415,4415,4415,4415,0
|
|
20241004,183900,1322507820,4415,4415,4415,4415,0
|
|
20241004,183800,1322507820,4415,4415,4415,4415,0
|
|
20241004,183700,1322507820,4415,4415,4415,4415,0
|
|
20241004,183600,1322507820,4415,4415,4415,4415,0
|
|
20241004,183500,1322507820,4415,4415,4415,4415,0
|
|
20241004,183400,1322507820,4415,4415,4415,4415,0
|
|
20241004,183300,1322507820,4415,4415,4415,4415,0
|
|
20241004,183200,1322507820,4415,4415,4415,4415,0
|
|
20241004,183100,1322507820,4415,4415,4415,4415,0
|
|
20241004,183000,1322507820,4415,4415,4415,4415,0
|
|
20241004,182900,1322507820,4415,4415,4415,4415,0
|
|
20241004,182800,1322507820,4415,4415,4415,4415,0
|
|
20241004,182700,1322507820,4415,4415,4415,4415,0
|
|
20241004,182600,1322507820,4415,4415,4415,4415,0
|
|
20241004,182500,1322507820,4415,4415,4415,4415,0
|
|
20241004,182400,1322507820,4415,4415,4415,4415,0
|
|
20241004,182300,1322507820,4415,4415,4415,4415,0
|
|
20241004,182200,1322507820,4415,4415,4415,4415,0
|
|
20241004,182100,1322507820,4415,4415,4415,4415,0
|
|
20241004,182000,1322507820,4415,4415,4415,4415,0
|
|
20241004,181900,1322507820,4415,4415,4415,4415,0
|
|
20241004,181800,1322507820,4415,4415,4415,4415,0
|
|
20241004,181700,1322507820,4415,4415,4415,4415,0
|
|
20241004,181600,1322507820,4415,4415,4415,4415,0
|
|
20241004,181500,1322507820,4415,4415,4415,4415,0
|
|
20241004,181400,1322507820,4415,4415,4415,4415,0
|
|
20241004,181300,1322507820,4415,4415,4415,4415,0
|
|
20241004,181200,1322507820,4415,4415,4415,4415,5883
|
|
20241004,181100,1322507820,4415,4415,4415,4415,0
|
|
20241004,181000,1322507820,4415,4415,4415,4415,0
|
|
20241004,180900,1322507820,4415,4415,4415,4415,0
|
|
20241004,180800,1322507820,4415,4415,4415,4415,0
|
|
20241004,180700,1322507820,4415,4415,4415,4415,0
|
|
20241004,180600,1322507820,4415,4415,4415,4415,0
|
|
20241004,180500,1322507820,4415,4415,4415,4415,0
|
|
20241004,180400,1322507820,4415,4415,4415,4415,0
|
|
20241004,180300,1322507820,4415,4415,4415,4415,0
|
|
20241004,180200,1322507820,4415,4415,4415,4415,0
|
|
20241004,180100,1322507820,4415,4415,4415,4415,0
|
|
20241004,180000,1322507820,4415,4415,4415,4415,0
|
|
20241004,175900,1322507820,4415,4415,4415,4415,0
|
|
20241004,175800,1322507820,4415,4415,4415,4415,0
|
|
20241004,175700,1322507820,4415,4415,4415,4415,0
|
|
20241004,175600,1322507820,4415,4415,4415,4415,0
|
|
20241004,175500,1322507820,4415,4415,4415,4415,0
|
|
20241004,175400,1322507820,4415,4415,4415,4415,0
|
|
20241004,175300,1322507820,4415,4415,4415,4415,0
|
|
20241004,175200,1322507820,4415,4415,4415,4415,0
|
|
20241004,175100,1322507820,4415,4415,4415,4415,0
|
|
20241004,175000,1322507820,4415,4415,4415,4415,0
|
|
20241004,174900,1322507820,4415,4415,4415,4415,0
|
|
20241004,174800,1322507820,4415,4415,4415,4415,0
|
|
20241004,174700,1322507820,4415,4415,4415,4415,0
|
|
20241004,174600,1322507820,4415,4415,4415,4415,0
|
|
20241004,174500,1322507820,4415,4415,4415,4415,0
|
|
20241004,174400,1322507820,4415,4415,4415,4415,0
|
|
20241004,174300,1322507820,4415,4415,4415,4415,0
|
|
20241004,174200,1322507820,4415,4415,4415,4415,5883
|
|
20241004,174100,1322507820,4415,4415,4415,4415,0
|
|
20241004,174000,1322507820,4415,4415,4415,4415,0
|
|
20241004,173900,1322507820,4415,4415,4415,4415,0
|
|
20241004,173800,1322507820,4415,4415,4415,4415,0
|
|
20241004,173700,1322507820,4415,4415,4415,4415,0
|
|
20241004,173600,1322507820,4415,4415,4415,4415,0
|
|
20241004,173500,1322507820,4415,4415,4415,4415,0
|
|
20241004,173400,1322507820,4415,4415,4415,4415,0
|
|
20241004,173300,1322507820,4415,4415,4415,4415,0
|
|
20241004,173200,1322507820,4415,4415,4415,4415,0
|
|
20241004,173100,1322507820,4415,4415,4415,4415,0
|
|
20241004,173000,1322507820,4415,4415,4415,4415,0
|
|
20241004,172900,1322507820,4415,4415,4415,4415,0
|
|
20241004,172800,1322507820,4415,4415,4415,4415,0
|
|
20241004,172700,1322507820,4415,4415,4415,4415,0
|
|
20241004,172600,1322507820,4415,4415,4415,4415,0
|
|
20241004,172500,1322507820,4415,4415,4415,4415,0
|
|
20241004,172400,1322507820,4415,4415,4415,4415,0
|
|
20241004,172300,1322507820,4415,4415,4415,4415,0
|
|
20241004,172200,1322507820,4415,4415,4415,4415,0
|
|
20241004,172100,1322507820,4415,4415,4415,4415,0
|
|
20241004,172000,1322507820,4415,4415,4415,4415,0
|
|
20241004,171900,1322507820,4415,4415,4415,4415,0
|
|
20241004,171800,1322507820,4415,4415,4415,4415,0
|
|
20241004,171700,1322507820,4415,4415,4415,4415,0
|
|
20241004,171600,1322507820,4415,4415,4415,4415,0
|
|
20241004,171500,1322507820,4415,4415,4415,4415,0
|
|
20241004,171400,1322507820,4415,4415,4415,4415,0
|
|
20241004,171300,1322507820,4415,4415,4415,4415,0
|
|
20241004,171200,1322507820,4415,4415,4415,4415,5883
|
|
20241004,171100,1322507820,4415,4415,4415,4415,0
|
|
20241004,171000,1322507820,4415,4415,4415,4415,0
|
|
20241004,170900,1322507820,4415,4415,4415,4415,0
|
|
20241004,170800,1322507820,4415,4415,4415,4415,0
|
|
20241004,170700,1322507820,4415,4415,4415,4415,0
|
|
20241004,170600,1322507820,4415,4415,4415,4415,0
|
|
20241004,170500,1322507820,4415,4415,4415,4415,0
|
|
20241004,170400,1322507820,4415,4415,4415,4415,0
|
|
20241004,170300,1322507820,4415,4415,4415,4415,0
|
|
20241004,170200,1322507820,4415,4415,4415,4415,0
|
|
20241004,170100,1322507820,4415,4415,4415,4415,0
|
|
20241004,170000,1322507820,4415,4415,4415,4415,0
|
|
20241004,165900,1322507820,4415,4415,4415,4415,0
|
|
20241004,165800,1322507820,4415,4415,4415,4415,0
|
|
20241004,165700,1322507820,4415,4415,4415,4415,0
|
|
20241004,165600,1322507820,4415,4415,4415,4415,0
|
|
20241004,165500,1322507820,4415,4415,4415,4415,0
|
|
20241004,165400,1322507820,4415,4415,4415,4415,0
|
|
20241004,165300,1322507820,4415,4415,4415,4415,0
|
|
20241004,165200,1322507820,4415,4415,4415,4415,0
|
|
20241004,165100,1322507820,4415,4415,4415,4415,0
|
|
20241004,165000,1322507820,4415,4415,4415,4415,0
|
|
20241004,164900,1322507820,4415,4415,4415,4415,0
|
|
20241004,164800,1322507820,4415,4415,4415,4415,0
|
|
20241004,164700,1322507820,4415,4415,4415,4415,0
|
|
20241004,164600,1322507820,4415,4415,4415,4415,0
|
|
20241004,164500,1322507820,4415,4415,4415,4415,0
|
|
20241004,164400,1322507820,4415,4415,4415,4415,0
|
|
20241004,164300,1322507820,4415,4415,4415,4415,0
|
|
20241004,164200,1322507820,4415,4415,4415,4415,5883
|
|
20241004,164100,1322507820,4415,4415,4415,4415,0
|
|
20241004,164000,1322507820,4415,4415,4415,4415,0
|
|
20241004,163900,1322507820,4415,4415,4415,4415,0
|
|
20241004,163800,1322507820,4415,4415,4415,4415,0
|
|
20241004,163700,1322507820,4415,4415,4415,4415,0
|
|
20241004,163600,1322507820,4415,4415,4415,4415,0
|
|
20241004,163500,1322507820,4415,4415,4415,4415,0
|
|
20241004,163400,1322507820,4415,4415,4415,4415,0
|
|
20241004,163300,1322507820,4415,4415,4415,4415,0
|
|
20241004,163200,1322507820,4415,4415,4415,4415,0
|
|
20241004,163100,1322507820,4415,4415,4415,4415,0
|
|
20241004,163000,1322507820,4415,4415,4415,4415,0
|
|
20241004,162900,1322507820,4415,4415,4415,4415,0
|
|
20241004,162800,1322507820,4415,4415,4415,4415,0
|
|
20241004,162700,1322507820,4415,4415,4415,4415,0
|
|
20241004,162600,1322507820,4415,4415,4415,4415,0
|
|
20241004,162500,1322507820,4415,4415,4415,4415,0
|
|
20241004,162400,1322507820,4415,4415,4415,4415,0
|
|
20241004,162300,1322507820,4415,4415,4415,4415,0
|
|
20241004,162200,1322507820,4415,4415,4415,4415,0
|
|
20241004,162100,1322507820,4415,4415,4415,4415,0
|
|
20241004,162000,1322507820,4415,4415,4415,4415,0
|
|
20241004,161900,1322507820,4415,4415,4415,4415,0
|
|
20241004,161800,1322507820,4415,4415,4415,4415,0
|
|
20241004,161700,1322507820,4415,4415,4415,4415,0
|
|
20241004,161600,1322507820,4415,4415,4415,4415,0
|
|
20241004,161500,1322507820,4415,4415,4415,4415,0
|
|
20241004,161400,1322507820,4415,4415,4415,4415,0
|
|
20241004,161300,1322507820,4415,4415,4415,4415,0
|
|
20241004,161200,1322507820,4415,4415,4415,4415,5883
|
|
20241004,161100,1322507820,4415,4415,4415,4415,0
|
|
20241004,161000,1322507820,4415,4415,4415,4415,0
|
|
20241004,160900,1322507820,4415,4415,4415,4415,0
|
|
20241004,160800,1322507820,4415,4415,4415,4415,0
|
|
20241004,160700,1322507820,4415,4415,4415,4415,0
|
|
20241004,160600,1322507820,4415,4415,4415,4415,0
|
|
20241004,160500,1322507820,4415,4415,4415,4415,0
|
|
20241004,160400,1322507820,4415,4415,4415,4415,0
|
|
20241004,160300,1322507820,4415,4415,4415,4415,0
|
|
20241004,160200,1322507820,4415,4415,4415,4415,0
|
|
20241004,160100,1322507820,4415,4415,4415,4415,0
|
|
20241004,160000,1322507820,4415,4415,4415,4415,0
|
|
20241004,155900,1322507820,4415,4415,4415,4415,0
|
|
20241004,155800,1322507820,4415,4415,4415,4415,0
|
|
20241004,155700,1322507820,4415,4415,4415,4415,0
|
|
20241004,155600,1322507820,4415,4415,4415,4415,0
|
|
20241004,155500,1322507820,4415,4415,4415,4415,0
|
|
20241004,155400,1322507820,4415,4415,4415,4415,0
|
|
20241004,155300,1322507820,4415,4415,4415,4415,0
|
|
20241004,155200,1322507820,4415,4415,4415,4415,0
|
|
20241004,155100,1322507820,4415,4415,4415,4415,0
|
|
20241004,155000,1322507820,4415,4415,4415,4415,0
|
|
20241004,154900,1322507820,4415,4415,4415,4415,0
|
|
20241004,154800,1322507820,4415,4415,4415,4415,0
|
|
20241004,154700,1322507820,4415,4415,4415,4415,0
|
|
20241004,154600,1322507820,4415,4415,4415,4415,0
|
|
20241004,154500,1322507820,4415,4415,4415,4415,0
|
|
20241004,154400,1322507820,4415,4415,4415,4415,0
|
|
20241004,154300,1322507820,4415,4415,4415,4415,0
|
|
20241004,154200,1322507820,4415,4415,4415,4415,5883
|
|
20241004,154100,1322507820,4415,4415,4415,4415,0
|
|
20241004,154000,1322507820,4415,4415,4415,4415,0
|
|
20241004,153900,1322507820,4415,4415,4415,4415,0
|
|
20241004,153800,1322507820,4415,4415,4415,4415,0
|
|
20241004,153700,1322507820,4415,4415,4415,4415,0
|
|
20241004,153600,1322507820,4415,4415,4415,4415,0
|
|
20241004,153500,1322507820,4415,4415,4415,4415,0
|
|
20241004,153400,1322507820,4415,4415,4415,4415,0
|
|
20241004,153300,1322507820,4415,4415,4415,4415,0
|
|
20241004,153200,1322507820,4415,4415,4415,4415,0
|
|
20241004,153100,1322507820,4415,4415,4415,4415,0
|
|
20241004,153000,1322507820,4415,4415,4415,4415,5883
|
|
20241004,152900,1296534375,4420,4420,4420,4420,0
|
|
20241004,152800,1296534375,4420,4420,4420,4420,0
|
|
20241004,152700,1296534375,4420,4420,4420,4420,0
|
|
20241004,152600,1296534375,4420,4420,4420,4420,0
|
|
20241004,152500,1296534375,4420,4420,4420,4420,0
|
|
20241004,152400,1296534375,4420,4420,4420,4420,0
|
|
20241004,152300,1296534375,4420,4420,4420,4420,0
|
|
20241004,152200,1296534375,4420,4420,4420,4420,0
|
|
20241004,152100,1296534375,4420,4420,4420,4420,0
|
|
20241004,152000,1296534375,4420,4420,4420,4420,0
|
|
20241004,151900,1296534375,4420,4415,4420,4410,1119
|
|
20241004,151800,1291592950,4420,4410,4420,4400,5218
|
|
20241004,151700,1268615960,4410,4410,4415,4410,1814
|
|
20241004,151600,1260615655,4410,4410,4410,4410,893
|
|
20241004,151500,1256677525,4410,4395,4410,4395,2819
|
|
20241004,151400,1244266085,4390,4390,4395,4390,2330
|
|
20241004,151300,1234028600,4390,4390,4390,4375,356
|
|
20241004,151200,1232466180,4375,4385,4385,4375,308
|
|
20241004,151100,1231118600,4385,4375,4385,4375,430
|
|
20241004,151000,1229233095,4385,4375,4385,4375,598
|
|
20241004,150900,1226612630,4375,4380,4380,4375,351
|
|
20241004,150800,1225076570,4380,4385,4385,4370,4811
|
|
20241004,150700,1204024880,4395,4395,4400,4380,3351
|
|
20241004,150600,1189298730,4400,4395,4400,4375,2565
|
|
20241004,150500,1178067795,4400,4390,4400,4390,1001
|
|
20241004,150400,1173673395,4390,4390,4390,4390,0
|
|
20241004,150300,1173673395,4390,4390,4390,4390,377
|
|
20241004,150200,1172018365,4390,4390,4390,4390,106
|
|
20241004,150100,1171553025,4390,4390,4390,4390,0
|
|
20241004,150000,1171553025,4390,4400,4400,4390,180
|
|
20241004,145900,1170762525,4405,4405,4405,4405,0
|
|
20241004,145800,1170762525,4405,4400,4405,4400,300
|
|
20241004,145700,1169441375,4405,4390,4405,4380,3638
|
|
20241004,145600,1153496345,4390,4400,4400,4390,150
|
|
20241004,145500,1152837545,4405,4390,4405,4390,203
|
|
20241004,145400,1151943375,4390,4390,4390,4390,100
|
|
20241004,145300,1151504375,4390,4400,4400,4390,4000
|
|
20241004,145200,1133931140,4395,4400,4400,4395,1033
|
|
20241004,145100,1129385945,4400,4400,4400,4400,83
|
|
20241004,145000,1129020745,4405,4405,4415,4405,406
|
|
20241004,144900,1127231300,4410,4410,4410,4410,21
|
|
20241004,144800,1127138690,4410,4410,4410,4410,0
|
|
20241004,144700,1127138690,4410,4410,4410,4410,139
|
|
20241004,144600,1126525700,4410,4410,4410,4410,540
|
|
20241004,144500,1124144300,4415,4410,4415,4410,187
|
|
20241004,144400,1123319195,4415,4410,4415,4410,200
|
|
20241004,144300,1122436400,4395,4395,4395,4395,6
|
|
20241004,144200,1122410030,4390,4415,4415,4390,7
|
|
20241004,144100,1122379150,4390,4395,4395,4390,1848
|
|
20241004,144000,1114260835,4395,4410,4410,4395,1068
|
|
20241004,143900,1109564010,4415,4415,4415,4415,224
|
|
20241004,143800,1108575050,4410,4410,4410,4410,200
|
|
20241004,143700,1107693050,4405,4410,4415,4405,698
|
|
20241004,143600,1104613280,4410,4410,4410,4410,316
|
|
20241004,143500,1103219720,4410,4405,4410,4405,1288
|
|
20241004,143400,1097540775,4410,4410,4410,4410,0
|
|
20241004,143300,1097540775,4410,4405,4410,4405,100
|
|
20241004,143200,1097099780,4410,4410,4410,4410,0
|
|
20241004,143100,1097099780,4410,4405,4410,4405,908
|
|
20241004,143000,1093097385,4400,4400,4400,4400,813
|
|
20241004,142900,1089520185,4405,4405,4405,4400,662
|
|
20241004,142800,1086605825,4400,4400,4400,4400,21
|
|
20241004,142700,1086513425,4405,4405,4405,4405,0
|
|
20241004,142600,1086513425,4405,4410,4410,4400,260
|
|
20241004,142500,1085369315,4410,4410,4410,4410,0
|
|
20241004,142400,1085369315,4410,4405,4410,4405,250
|
|
20241004,142300,1084267110,4400,4405,4405,4400,732
|
|
20241004,142200,1081045925,4405,4405,4405,4405,5
|
|
20241004,142100,1081023900,4410,4410,4410,4410,20
|
|
20241004,142000,1080935700,4410,4410,4410,4410,255
|
|
20241004,141900,1079811150,4410,4410,4410,4410,0
|
|
20241004,141800,1079811150,4410,4400,4410,4400,511
|
|
20241004,141700,1077559820,4405,4405,4405,4405,72
|
|
20241004,141600,1077242660,4410,4410,4410,4410,0
|
|
20241004,141500,1077242660,4410,4410,4410,4410,0
|
|
20241004,141400,1077242660,4410,4410,4410,4410,4
|
|
20241004,141300,1077225020,4410,4415,4415,4410,100
|
|
20241004,141200,1076783980,4410,4410,4410,4410,30
|
|
20241004,141100,1076651680,4405,4405,4405,4405,134
|
|
20241004,141000,1076061410,4405,4405,4405,4405,22
|
|
20241004,140900,1075964500,4405,4405,4405,4405,0
|
|
20241004,140800,1075964500,4405,4405,4405,4405,1023
|
|
20241004,140700,1071458185,4410,4410,4410,4405,402
|
|
20241004,140600,1069685745,4415,4415,4415,4415,0
|
|
20241004,140500,1069685745,4415,4415,4415,4415,0
|
|
20241004,140400,1069685745,4415,4415,4415,4415,1
|
|
20241004,140300,1069681330,4425,4425,4425,4425,0
|
|
20241004,140200,1069681330,4425,4420,4425,4420,780
|
|
20241004,140100,1066230080,4425,4425,4425,4425,0
|
|
20241004,140000,1066230080,4425,4425,4425,4425,0
|
|
20241004,135900,1066230080,4425,4405,4425,4400,214
|
|
20241004,135800,1065284000,4405,4405,4405,4405,2704
|
|
20241004,135700,1053372880,4410,4410,4410,4410,528
|
|
20241004,135600,1051044400,4415,4420,4420,4410,2166
|
|
20241004,135500,1041491000,4410,4410,4410,4410,357
|
|
20241004,135400,1039916630,4410,4420,4420,4410,60
|
|
20241004,135300,1039651730,4420,4415,4420,4415,980
|
|
20241004,135200,1035325025,4415,4415,4415,4415,0
|
|
20241004,135100,1035325025,4415,4415,4415,4415,98
|
|
20241004,135000,1034892355,4425,4420,4425,4420,237
|
|
20241004,134900,1033844805,4425,4420,4425,4420,58
|
|
20241004,134800,1033588295,4420,4420,4420,4420,20
|
|
20241004,134700,1033499895,4420,4420,4420,4420,0
|
|
20241004,134600,1033499895,4420,4420,4420,4420,0
|
|
20241004,134500,1033499895,4420,4420,4420,4420,0
|
|
20241004,134400,1033499895,4420,4420,4420,4420,116
|
|
20241004,134300,1032987175,4435,4435,4435,4435,0
|
|
20241004,134200,1032987175,4435,4435,4435,4435,1
|
|
20241004,134100,1032982740,4430,4430,4430,4430,12
|
|
20241004,134000,1032929580,4430,4430,4430,4430,4
|
|
20241004,133900,1032911860,4435,4435,4435,4435,200
|
|
20241004,133800,1032024860,4430,4430,4430,4430,500
|
|
20241004,133700,1029809860,4430,4430,4430,4430,852
|
|
20241004,133600,1026035500,4430,4415,4430,4415,3788
|
|
20241004,133500,1009271690,4415,4415,4415,4415,214
|
|
20241004,133400,1008326880,4420,4420,4420,4420,0
|
|
20241004,133300,1008326880,4420,4420,4420,4420,6
|
|
20241004,133200,1008300360,4420,4420,4420,4420,0
|
|
20241004,133100,1008300360,4420,4410,4420,4410,850
|
|
20241004,133000,1004551660,4415,4415,4415,4415,59
|
|
20241004,132900,1004291175,4415,4415,4415,4415,453
|
|
20241004,132800,1002291180,4415,4415,4415,4415,446
|
|
20241004,132700,1000322090,4420,4420,4420,4420,0
|
|
20241004,132600,1000322090,4420,4420,4420,4420,1
|
|
20241004,132500,1000317670,4415,4415,4415,4415,343
|
|
20241004,132400,998803325,4420,4415,4420,4415,704
|
|
20241004,132300,995695115,4415,4415,4415,4415,5
|
|
20241004,132200,995673040,4420,4420,4420,4420,100
|
|
20241004,132100,995231040,4420,4425,4425,4420,372
|
|
20241004,132000,993586770,4425,4425,4425,4425,0
|
|
20241004,131900,993586770,4425,4425,4425,4425,0
|
|
20241004,131800,993586770,4425,4430,4430,4425,9
|
|
20241004,131700,993546925,4430,4430,4430,4430,11
|
|
20241004,131600,993498195,4420,4420,4420,4420,0
|
|
20241004,131500,993498195,4420,4420,4435,4420,2201
|
|
20241004,131400,983765275,4420,4420,4420,4420,0
|
|
20241004,131300,983765275,4420,4420,4420,4420,0
|
|
20241004,131200,983765275,4420,4420,4420,4420,232
|
|
20241004,131100,982739835,4440,4440,4440,4440,0
|
|
20241004,131000,982739835,4440,4420,4440,4420,2066
|
|
20241004,130900,973568115,4440,4440,4440,4440,2000
|
|
20241004,130800,964688115,4440,4440,4440,4440,152
|
|
20241004,130700,964013235,4435,4435,4435,4435,720
|
|
20241004,130600,960820035,4435,4435,4435,4435,0
|
|
20241004,130500,960820035,4435,4435,4435,4435,200
|
|
20241004,130400,959933035,4435,4425,4435,4425,481
|
|
20241004,130300,957800700,4410,4410,4410,4410,669
|
|
20241004,130200,954850410,4410,4415,4415,4410,1616
|
|
20241004,130100,947717120,4415,4420,4420,4415,833
|
|
20241004,130000,944036580,4420,4420,4420,4420,0
|
|
20241004,125900,944036580,4420,4430,4435,4420,2796
|
|
20241004,125800,931652800,4430,4430,4430,4430,260
|
|
20241004,125700,930501000,4430,4430,4430,4430,8
|
|
20241004,125600,930465560,4435,4435,4435,4435,0
|
|
20241004,125500,930465560,4435,4435,4435,4435,100
|
|
20241004,125400,930022060,4435,4435,4435,4435,0
|
|
20241004,125300,930022060,4435,4435,4435,4435,1
|
|
20241004,125200,930017625,4435,4430,4435,4430,117
|
|
20241004,125100,929499310,4430,4430,4430,4430,15
|
|
20241004,125000,929432860,4430,4430,4430,4430,8
|
|
20241004,124900,929397420,4430,4430,4430,4430,0
|
|
20241004,124800,929397420,4430,4430,4430,4430,109
|
|
20241004,124700,928914550,4430,4435,4435,4430,6
|
|
20241004,124600,928887965,4440,4435,4440,4435,150
|
|
20241004,124500,928222120,4435,4440,4440,4435,190
|
|
20241004,124400,927379120,4440,4440,4440,4440,5
|
|
20241004,124300,927356920,4440,4440,4440,4440,6
|
|
20241004,124200,927330280,4435,4435,4435,4435,2541
|
|
20241004,124100,916060945,4435,4435,4435,4435,58
|
|
20241004,124000,915803715,4435,4435,4435,4435,1001
|
|
20241004,123900,911364280,4435,4435,4435,4435,103
|
|
20241004,123800,910907475,4430,4430,4430,4430,2191
|
|
20241004,123700,901201345,4430,4430,4430,4430,0
|
|
20241004,123600,901201345,4430,4430,4430,4430,0
|
|
20241004,123500,901201345,4430,4430,4430,4430,50
|
|
20241004,123400,900979845,4430,4430,4430,4430,0
|
|
20241004,123300,900979845,4430,4430,4430,4430,0
|
|
20241004,123200,900979845,4430,4430,4430,4430,0
|
|
20241004,123100,900979845,4430,4430,4430,4430,50
|
|
20241004,123000,900758345,4430,4435,4435,4430,190
|
|
20241004,122900,899916200,4435,4435,4435,4435,153
|
|
20241004,122800,899237645,4435,4435,4435,4435,477
|
|
20241004,122700,897122150,4435,4435,4435,4435,30
|
|
20241004,122600,896989100,4435,4430,4435,4430,111
|
|
20241004,122500,896497315,4430,4430,4430,4430,0
|
|
20241004,122400,896497315,4430,4430,4430,4430,289
|
|
20241004,122300,895217045,4425,4425,4425,4425,100
|
|
20241004,122200,894774545,4425,4425,4425,4425,0
|
|
20241004,122100,894774545,4425,4435,4435,4425,511
|
|
20241004,122000,892513010,4435,4430,4435,4430,1050
|
|
20241004,121900,887856510,4435,4420,4435,4420,3425
|
|
20241004,121800,872705780,4420,4420,4420,4420,1
|
|
20241004,121700,872701360,4410,4410,4410,4410,352
|
|
20241004,121600,871149040,4410,4410,4410,4410,0
|
|
20241004,121500,871149040,4410,4410,4410,4410,0
|
|
20241004,121400,871149040,4410,4410,4410,4410,2092
|
|
20241004,121300,861923320,4410,4410,4410,4410,40
|
|
20241004,121200,861746920,4420,4420,4420,4410,45
|
|
20241004,121100,861548070,4410,4415,4415,4410,150
|
|
20241004,121000,860886320,4410,4410,4410,4410,0
|
|
20241004,120900,860886320,4410,4410,4410,4410,1054
|
|
20241004,120800,856238180,4420,4420,4420,4420,20
|
|
20241004,120700,856149780,4420,4420,4420,4420,4
|
|
20241004,120600,856132100,4420,4420,4420,4420,0
|
|
20241004,120500,856132100,4420,4410,4420,4410,2107
|
|
20241004,120400,846839160,4410,4410,4410,4410,0
|
|
20241004,120300,846839160,4410,4410,4415,4410,210
|
|
20241004,120200,845912540,4410,4410,4415,4410,2160
|
|
20241004,120100,836386165,4415,4415,4415,4415,218
|
|
20241004,120000,835423695,4420,4420,4420,4420,42
|
|
20241004,115900,835238055,4420,4420,4420,4420,0
|
|
20241004,115800,835238055,4420,4420,4420,4420,30
|
|
20241004,115700,835105455,4420,4420,4420,4420,72
|
|
20241004,115600,834787215,4415,4420,4420,4415,3582
|
|
20241004,115500,818972585,4415,4420,4420,4415,2365
|
|
20241004,115400,808530905,4425,4425,4425,4425,200
|
|
20241004,115300,807645905,4425,4425,4425,4425,0
|
|
20241004,115200,807645905,4425,4415,4425,4415,400
|
|
20241004,115100,805877905,4415,4415,4415,4415,942
|
|
20241004,115000,801718975,4425,4425,4425,4425,0
|
|
20241004,114900,801718975,4425,4425,4425,4425,0
|
|
20241004,114800,801718975,4425,4425,4425,4425,253
|
|
20241004,114700,800599450,4425,4425,4425,4425,0
|
|
20241004,114600,800599450,4425,4410,4425,4410,890
|
|
20241004,114500,796671650,4410,4415,4415,4410,1149
|
|
20241004,114400,791604470,4415,4425,4425,4415,151
|
|
20241004,114300,790937795,4425,4425,4425,4425,0
|
|
20241004,114200,790937795,4425,4425,4425,4425,205
|
|
20241004,114100,790030670,4425,4415,4425,4415,812
|
|
20241004,114000,786442570,4430,4430,4430,4430,0
|
|
20241004,113900,786442570,4430,4415,4430,4415,4
|
|
20241004,113800,786424865,4430,4430,4430,4430,1
|
|
20241004,113700,786420435,4425,4425,4425,4425,4
|
|
20241004,113600,786402735,4430,4430,4430,4430,0
|
|
20241004,113500,786402735,4430,4425,4430,4425,647
|
|
20241004,113400,783538510,4425,4425,4425,4425,65
|
|
20241004,113300,783250885,4430,4410,4430,4410,3
|
|
20241004,113200,783237615,4415,4415,4415,4415,250
|
|
20241004,113100,782133865,4415,4415,4415,4415,0
|
|
20241004,113000,782133865,4415,4415,4415,4415,54
|
|
20241004,112900,781895455,4415,4415,4415,4415,10
|
|
20241004,112800,781851305,4415,4420,4420,4415,31
|
|
20241004,112700,781714415,4430,4425,4430,4425,300
|
|
20241004,112600,780386625,4410,4415,4415,4410,1074
|
|
20241004,112500,775649100,4420,4415,4425,4415,251
|
|
20241004,112400,774538685,4415,4420,4420,4415,1000
|
|
20241004,112300,770123490,4420,4420,4420,4420,0
|
|
20241004,112200,770123490,4420,4430,4430,4420,320
|
|
20241004,112100,768706090,4420,4420,4420,4420,0
|
|
20241004,112000,768706090,4420,4420,4420,4420,100
|
|
20241004,111900,768264090,4420,4420,4420,4420,0
|
|
20241004,111800,768264090,4420,4420,4430,4420,809
|
|
20241004,111700,764681375,4420,4425,4425,4420,1121
|
|
20241004,111600,759726505,4425,4425,4425,4425,28
|
|
20241004,111500,759602605,4425,4430,4430,4425,637
|
|
20241004,111400,756783380,4430,4430,4430,4430,0
|
|
20241004,111300,756783380,4430,4440,4440,4430,51
|
|
20241004,111200,756557440,4440,4440,4440,4440,0
|
|
20241004,111100,756557440,4440,4435,4440,4435,255
|
|
20241004,111000,755425245,4440,4440,4440,4440,0
|
|
20241004,110900,755425245,4440,4440,4440,4430,137
|
|
20241004,110800,754818165,4440,4440,4450,4440,1703
|
|
20241004,110700,747248885,4440,4440,4440,4440,67
|
|
20241004,110600,746951405,4440,4425,4440,4415,2600
|
|
20241004,110500,735460485,4445,4430,4445,4430,3041
|
|
20241004,110400,721949880,4425,4430,4430,4425,11
|
|
20241004,110300,721901155,4430,4430,4430,4430,432
|
|
20241004,110200,719987395,4415,4415,4415,4415,152
|
|
20241004,110100,719316315,4415,4415,4415,4415,1000
|
|
20241004,110000,714901315,4420,4420,4420,4420,1214
|
|
20241004,105900,709535435,4420,4420,4420,4420,110
|
|
20241004,105800,709049235,4420,4420,4420,4420,738
|
|
20241004,105700,705787275,4430,4430,4430,4420,847
|
|
20241004,105600,702042150,4425,4425,4425,4425,0
|
|
20241004,105500,702042150,4425,4425,4425,4425,165
|
|
20241004,105400,701312025,4425,4425,4425,4425,105
|
|
20241004,105300,700847400,4430,4430,4430,4425,38
|
|
20241004,105200,700679075,4430,4430,4430,4425,138
|
|
20241004,105100,700067965,4435,4435,4435,4435,1
|
|
20241004,105000,700063530,4430,4430,4430,4430,0
|
|
20241004,104900,700063530,4430,4435,4435,4430,8
|
|
20241004,104800,700028060,4440,4440,4440,4440,19
|
|
20241004,104700,699943700,4440,4425,4440,4420,2130
|
|
20241004,104600,690519345,4430,4430,4430,4430,1291
|
|
20241004,104500,684800215,4435,4435,4435,4435,52
|
|
20241004,104400,684569595,4435,4435,4435,4435,4
|
|
20241004,104300,684551855,4430,4430,4430,4430,186
|
|
20241004,104200,683727875,4430,4425,4430,4425,332
|
|
20241004,104100,682257275,4420,4420,4420,4420,0
|
|
20241004,104000,682257275,4420,4425,4425,4420,1341
|
|
20241004,103900,676329655,4425,4425,4425,4425,70
|
|
20241004,103800,676019905,4420,4420,4420,4420,0
|
|
20241004,103700,676019905,4420,4420,4420,4420,6
|
|
20241004,103600,675993385,4420,4435,4435,4420,388
|
|
20241004,103500,674278380,4435,4430,4435,4430,2
|
|
20241004,103400,674269515,4420,4430,4430,4420,35
|
|
20241004,103300,674114565,4420,4420,4420,4420,194
|
|
20241004,103200,673257085,4420,4435,4435,4420,31
|
|
20241004,103100,673119615,4435,4430,4435,4415,348
|
|
20241004,103000,671581080,4435,4435,4435,4435,87
|
|
20241004,102900,671195235,4445,4445,4445,4445,100
|
|
20241004,102800,670750735,4445,4445,4445,4445,103
|
|
20241004,102700,670292900,4445,4445,4445,4445,122
|
|
20241004,102600,669750610,4440,4435,4440,4435,190
|
|
20241004,102500,668907225,4450,4445,4450,4435,1522
|
|
20241004,102400,662140885,4445,4425,4445,4410,1605
|
|
20241004,102300,655047265,4425,4450,4450,4425,1745
|
|
20241004,102200,647301395,4450,4450,4450,4450,1
|
|
20241004,102100,647296945,4440,4445,4450,4440,1659
|
|
20241004,102000,639921020,4440,4450,4450,4440,651
|
|
20241004,101900,637028425,4445,4450,4450,4445,2036
|
|
20241004,101800,627975240,4445,4440,4445,4440,2560
|
|
20241004,101700,616599060,4440,4420,4440,4420,1207
|
|
20241004,101600,611253580,4430,4430,4430,4425,1196
|
|
20241004,101500,605959960,4430,4435,4435,4430,2818
|
|
20241004,101400,593472700,4440,4445,4445,4435,112
|
|
20241004,101300,592975920,4440,4450,4450,4440,4423
|
|
20241004,101200,573320620,4450,4450,4450,4445,665
|
|
20241004,101100,570361385,4450,4450,4455,4445,4060
|
|
20241004,101000,552296865,4450,4450,4450,4445,2956
|
|
20241004,100900,539143165,4450,4450,4450,4450,633
|
|
20241004,100800,536326315,4445,4445,4450,4445,2225
|
|
20241004,100700,526435940,4445,4460,4460,4435,1740
|
|
20241004,100600,518697470,4460,4420,4465,4415,12240
|
|
20241004,100500,464246920,4425,4415,4425,4415,5042
|
|
20241004,100400,441949985,4415,4405,4415,4405,61
|
|
20241004,100300,441680975,4405,4405,4410,4405,41
|
|
20241004,100200,441500365,4405,4420,4420,4405,72
|
|
20241004,100100,441183085,4420,4420,4420,4405,80
|
|
20241004,100000,440830000,4420,4410,4420,4400,1615
|
|
20241004,095900,433700270,4410,4410,4410,4410,1632
|
|
20241004,095800,426503150,4410,4405,4410,4405,90
|
|
20241004,095700,426106310,4400,4400,4400,4400,90
|
|
20241004,095600,425710310,4395,4395,4395,4395,0
|
|
20241004,095500,425710310,4395,4400,4400,4395,188
|
|
20241004,095400,424883800,4400,4400,4400,4400,132
|
|
20241004,095300,424303000,4400,4405,4420,4400,2089
|
|
20241004,095200,415086565,4405,4400,4405,4395,202
|
|
20241004,095100,414198730,4395,4405,4405,4395,1504
|
|
20241004,095000,407583610,4405,4400,4405,4400,549
|
|
20241004,094900,405165510,4400,4405,4405,4400,3688
|
|
20241004,094800,388938060,4400,4400,4405,4400,3298
|
|
20241004,094700,374424310,4400,4405,4405,4400,46
|
|
20241004,094600,374221800,4400,4405,4405,4400,155
|
|
20241004,094500,373539530,4405,4405,4405,4405,57
|
|
20241004,094400,373288445,4405,4410,4415,4405,925
|
|
20241004,094300,369210805,4410,4380,4410,4380,3535
|
|
20241004,094200,353672545,4395,4395,4395,4395,15
|
|
20241004,094100,353606620,4395,4385,4395,4380,1636
|
|
20241004,094000,346435015,4395,4375,4395,4375,2
|
|
20241004,093900,346426245,4375,4395,4395,4375,367
|
|
20241004,093800,344817980,4395,4395,4395,4390,155
|
|
20241004,093700,344137105,4395,4395,4395,4395,8
|
|
20241004,093600,344101945,4400,4390,4405,4365,910
|
|
20241004,093500,340107725,4395,4390,4400,4390,3062
|
|
20241004,093400,326642580,4390,4370,4390,4370,4187
|
|
20241004,093300,308290580,4380,4380,4380,4380,12
|
|
20241004,093200,308238020,4380,4360,4380,4360,204
|
|
20241004,093100,307344620,4355,4350,4380,4350,586
|
|
20241004,093000,304782480,4350,4375,4375,4350,640
|
|
20241004,092900,301990930,4375,4370,4375,4350,625
|
|
20241004,092800,299258380,4370,4375,4375,4370,7
|
|
20241004,092700,299227760,4380,4355,4380,4355,380
|
|
20241004,092600,297564860,4380,4380,4380,4380,71
|
|
20241004,092500,297253880,4355,4380,4380,4355,22
|
|
20241004,092400,297157820,4380,4375,4380,4375,1966
|
|
20241004,092300,288550645,4375,4355,4375,4355,99
|
|
20241004,092200,288119400,4380,4355,4380,4340,2906
|
|
20241004,092100,275454200,4365,4360,4380,4355,515
|
|
20241004,092000,273201420,4345,4370,4380,4345,3139
|
|
20241004,091900,259523230,4380,4380,4380,4380,0
|
|
20241004,091800,259523230,4380,4380,4380,4355,1800
|
|
20241004,091700,251646775,4380,4355,4380,4355,1665
|
|
20241004,091600,244386600,4380,4385,4385,4360,1538
|
|
20241004,091500,237664270,4385,4370,4385,4370,2289
|
|
20241004,091400,227630410,4390,4390,4390,4370,1192
|
|
20241004,091300,222408080,4375,4395,4400,4375,2314
|
|
20241004,091200,212259085,4395,4395,4400,4395,776
|
|
20241004,091100,208848555,4375,4375,4400,4365,947
|
|
20241004,091000,204699510,4380,4385,4385,4365,1082
|
|
20241004,090900,199963080,4395,4395,4400,4395,2137
|
|
20241004,090800,190570380,4400,4405,4445,4385,11892
|
|
20241004,090700,138124960,4405,4380,4410,4380,7650
|
|
20241004,090600,104480015,4380,4350,4380,4350,5690
|
|
20241004,090500,79629765,4350,4325,4350,4325,322
|
|
20241004,090400,78230770,4350,4350,4370,4320,4314
|
|
20241004,090300,59517550,4355,4325,4380,4320,3190
|
|
20241004,090200,45646880,4330,4305,4340,4305,2247
|
|
20241004,090100,35939495,4345,4305,4345,4285,3400
|
|
20241004,090000,21259830,4330,4340,4340,4305,4909
|