585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,184200,858670385,4145,4145,4145,4145,6139
|
|
20241015,184100,858670385,4145,4145,4145,4145,0
|
|
20241015,184000,858670385,4145,4145,4145,4145,0
|
|
20241015,183900,858670385,4145,4145,4145,4145,0
|
|
20241015,183800,858670385,4145,4145,4145,4145,0
|
|
20241015,183700,858670385,4145,4145,4145,4145,0
|
|
20241015,183600,858670385,4145,4145,4145,4145,0
|
|
20241015,183500,858670385,4145,4145,4145,4145,0
|
|
20241015,183400,858670385,4145,4145,4145,4145,0
|
|
20241015,183300,858670385,4145,4145,4145,4145,0
|
|
20241015,183200,858670385,4145,4145,4145,4145,0
|
|
20241015,183100,858670385,4145,4145,4145,4145,0
|
|
20241015,183000,858670385,4145,4145,4145,4145,0
|
|
20241015,182900,858670385,4145,4145,4145,4145,0
|
|
20241015,182800,858670385,4145,4145,4145,4145,0
|
|
20241015,182700,858670385,4145,4145,4145,4145,0
|
|
20241015,182600,858670385,4145,4145,4145,4145,0
|
|
20241015,182500,858670385,4145,4145,4145,4145,0
|
|
20241015,182400,858670385,4145,4145,4145,4145,0
|
|
20241015,182300,858670385,4145,4145,4145,4145,0
|
|
20241015,182200,858670385,4145,4145,4145,4145,0
|
|
20241015,182100,858670385,4145,4145,4145,4145,0
|
|
20241015,182000,858670385,4145,4145,4145,4145,0
|
|
20241015,181900,858670385,4145,4145,4145,4145,0
|
|
20241015,181800,858670385,4145,4145,4145,4145,0
|
|
20241015,181700,858670385,4145,4145,4145,4145,0
|
|
20241015,181600,858670385,4145,4145,4145,4145,0
|
|
20241015,181500,858670385,4145,4145,4145,4145,0
|
|
20241015,181400,858670385,4145,4145,4145,4145,0
|
|
20241015,181300,858670385,4145,4145,4145,4145,0
|
|
20241015,181200,858670385,4145,4145,4145,4145,6139
|
|
20241015,181100,858670385,4145,4145,4145,4145,0
|
|
20241015,181000,858670385,4145,4145,4145,4145,0
|
|
20241015,180900,858670385,4145,4145,4145,4145,0
|
|
20241015,180800,858670385,4145,4145,4145,4145,0
|
|
20241015,180700,858670385,4145,4145,4145,4145,0
|
|
20241015,180600,858670385,4145,4145,4145,4145,0
|
|
20241015,180500,858670385,4145,4145,4145,4145,0
|
|
20241015,180400,858670385,4145,4145,4145,4145,0
|
|
20241015,180300,858670385,4145,4145,4145,4145,0
|
|
20241015,180200,858670385,4145,4145,4145,4145,0
|
|
20241015,180100,858670385,4145,4145,4145,4145,0
|
|
20241015,180000,858670385,4145,4145,4145,4145,0
|
|
20241015,175900,858670385,4145,4145,4145,4145,0
|
|
20241015,175800,858670385,4145,4145,4145,4145,0
|
|
20241015,175700,858670385,4145,4145,4145,4145,0
|
|
20241015,175600,858670385,4145,4145,4145,4145,0
|
|
20241015,175500,858670385,4145,4145,4145,4145,0
|
|
20241015,175400,858670385,4145,4145,4145,4145,0
|
|
20241015,175300,858670385,4145,4145,4145,4145,0
|
|
20241015,175200,858670385,4145,4145,4145,4145,0
|
|
20241015,175100,858670385,4145,4145,4145,4145,0
|
|
20241015,175000,858670385,4145,4145,4145,4145,0
|
|
20241015,174900,858670385,4145,4145,4145,4145,0
|
|
20241015,174800,858670385,4145,4145,4145,4145,0
|
|
20241015,174700,858670385,4145,4145,4145,4145,0
|
|
20241015,174600,858670385,4145,4145,4145,4145,0
|
|
20241015,174500,858670385,4145,4145,4145,4145,0
|
|
20241015,174400,858670385,4145,4145,4145,4145,0
|
|
20241015,174300,858670385,4145,4145,4145,4145,0
|
|
20241015,174200,858670385,4145,4145,4145,4145,6139
|
|
20241015,174100,858670385,4145,4145,4145,4145,0
|
|
20241015,174000,858670385,4145,4145,4145,4145,0
|
|
20241015,173900,858670385,4145,4145,4145,4145,0
|
|
20241015,173800,858670385,4145,4145,4145,4145,0
|
|
20241015,173700,858670385,4145,4145,4145,4145,0
|
|
20241015,173600,858670385,4145,4145,4145,4145,0
|
|
20241015,173500,858670385,4145,4145,4145,4145,0
|
|
20241015,173400,858670385,4145,4145,4145,4145,0
|
|
20241015,173300,858670385,4145,4145,4145,4145,0
|
|
20241015,173200,858670385,4145,4145,4145,4145,0
|
|
20241015,173100,858670385,4145,4145,4145,4145,0
|
|
20241015,173000,858670385,4145,4145,4145,4145,0
|
|
20241015,172900,858670385,4145,4145,4145,4145,0
|
|
20241015,172800,858670385,4145,4145,4145,4145,0
|
|
20241015,172700,858670385,4145,4145,4145,4145,0
|
|
20241015,172600,858670385,4145,4145,4145,4145,0
|
|
20241015,172500,858670385,4145,4145,4145,4145,0
|
|
20241015,172400,858670385,4145,4145,4145,4145,0
|
|
20241015,172300,858670385,4145,4145,4145,4145,0
|
|
20241015,172200,858670385,4145,4145,4145,4145,0
|
|
20241015,172100,858670385,4145,4145,4145,4145,0
|
|
20241015,172000,858670385,4145,4145,4145,4145,0
|
|
20241015,171900,858670385,4145,4145,4145,4145,0
|
|
20241015,171800,858670385,4145,4145,4145,4145,0
|
|
20241015,171700,858670385,4145,4145,4145,4145,0
|
|
20241015,171600,858670385,4145,4145,4145,4145,0
|
|
20241015,171500,858670385,4145,4145,4145,4145,0
|
|
20241015,171400,858670385,4145,4145,4145,4145,0
|
|
20241015,171300,858670385,4145,4145,4145,4145,0
|
|
20241015,171200,858670385,4145,4145,4145,4145,6139
|
|
20241015,171100,858670385,4145,4145,4145,4145,0
|
|
20241015,171000,858670385,4145,4145,4145,4145,0
|
|
20241015,170900,858670385,4145,4145,4145,4145,0
|
|
20241015,170800,858670385,4145,4145,4145,4145,0
|
|
20241015,170700,858670385,4145,4145,4145,4145,0
|
|
20241015,170600,858670385,4145,4145,4145,4145,0
|
|
20241015,170500,858670385,4145,4145,4145,4145,0
|
|
20241015,170400,858670385,4145,4145,4145,4145,0
|
|
20241015,170300,858670385,4145,4145,4145,4145,0
|
|
20241015,170200,858670385,4145,4145,4145,4145,0
|
|
20241015,170100,858670385,4145,4145,4145,4145,0
|
|
20241015,170000,858670385,4145,4145,4145,4145,0
|
|
20241015,165900,858670385,4145,4145,4145,4145,0
|
|
20241015,165800,858670385,4145,4145,4145,4145,0
|
|
20241015,165700,858670385,4145,4145,4145,4145,0
|
|
20241015,165600,858670385,4145,4145,4145,4145,0
|
|
20241015,165500,858670385,4145,4145,4145,4145,0
|
|
20241015,165400,858670385,4145,4145,4145,4145,0
|
|
20241015,165300,858670385,4145,4145,4145,4145,0
|
|
20241015,165200,858670385,4145,4145,4145,4145,0
|
|
20241015,165100,858670385,4145,4145,4145,4145,0
|
|
20241015,165000,858670385,4145,4145,4145,4145,0
|
|
20241015,164900,858670385,4145,4145,4145,4145,0
|
|
20241015,164800,858670385,4145,4145,4145,4145,0
|
|
20241015,164700,858670385,4145,4145,4145,4145,0
|
|
20241015,164600,858670385,4145,4145,4145,4145,0
|
|
20241015,164500,858670385,4145,4145,4145,4145,0
|
|
20241015,164400,858670385,4145,4145,4145,4145,0
|
|
20241015,164300,858670385,4145,4145,4145,4145,0
|
|
20241015,164200,858670385,4145,4145,4145,4145,6139
|
|
20241015,164100,858670385,4145,4145,4145,4145,0
|
|
20241015,164000,858670385,4145,4145,4145,4145,0
|
|
20241015,163900,858670385,4145,4145,4145,4145,0
|
|
20241015,163800,858670385,4145,4145,4145,4145,0
|
|
20241015,163700,858670385,4145,4145,4145,4145,0
|
|
20241015,163600,858670385,4145,4145,4145,4145,0
|
|
20241015,163500,858670385,4145,4145,4145,4145,0
|
|
20241015,163400,858670385,4145,4145,4145,4145,0
|
|
20241015,163300,858670385,4145,4145,4145,4145,0
|
|
20241015,163200,858670385,4145,4145,4145,4145,0
|
|
20241015,163100,858670385,4145,4145,4145,4145,0
|
|
20241015,163000,858670385,4145,4145,4145,4145,0
|
|
20241015,162900,858670385,4145,4145,4145,4145,0
|
|
20241015,162800,858670385,4145,4145,4145,4145,0
|
|
20241015,162700,858670385,4145,4145,4145,4145,0
|
|
20241015,162600,858670385,4145,4145,4145,4145,0
|
|
20241015,162500,858670385,4145,4145,4145,4145,0
|
|
20241015,162400,858670385,4145,4145,4145,4145,0
|
|
20241015,162300,858670385,4145,4145,4145,4145,0
|
|
20241015,162200,858670385,4145,4145,4145,4145,0
|
|
20241015,162100,858670385,4145,4145,4145,4145,0
|
|
20241015,162000,858670385,4145,4145,4145,4145,0
|
|
20241015,161900,858670385,4145,4145,4145,4145,0
|
|
20241015,161800,858670385,4145,4145,4145,4145,0
|
|
20241015,161700,858670385,4145,4145,4145,4145,0
|
|
20241015,161600,858670385,4145,4145,4145,4145,0
|
|
20241015,161500,858670385,4145,4145,4145,4145,0
|
|
20241015,161400,858670385,4145,4145,4145,4145,0
|
|
20241015,161300,858670385,4145,4145,4145,4145,0
|
|
20241015,161200,858670385,4145,4145,4145,4145,6139
|
|
20241015,161100,858670385,4145,4145,4145,4145,0
|
|
20241015,161000,858670385,4145,4145,4145,4145,0
|
|
20241015,160900,858670385,4145,4145,4145,4145,0
|
|
20241015,160800,858670385,4145,4145,4145,4145,0
|
|
20241015,160700,858670385,4145,4145,4145,4145,0
|
|
20241015,160600,858670385,4145,4145,4145,4145,0
|
|
20241015,160500,858670385,4145,4145,4145,4145,0
|
|
20241015,160400,858670385,4145,4145,4145,4145,0
|
|
20241015,160300,858670385,4145,4145,4145,4145,0
|
|
20241015,160200,858670385,4145,4145,4145,4145,0
|
|
20241015,160100,858670385,4145,4145,4145,4145,0
|
|
20241015,160000,858670385,4145,4145,4145,4145,0
|
|
20241015,155900,858670385,4145,4145,4145,4145,0
|
|
20241015,155800,858670385,4145,4145,4145,4145,0
|
|
20241015,155700,858670385,4145,4145,4145,4145,0
|
|
20241015,155600,858670385,4145,4145,4145,4145,0
|
|
20241015,155500,858670385,4145,4145,4145,4145,0
|
|
20241015,155400,858670385,4145,4145,4145,4145,0
|
|
20241015,155300,858670385,4145,4145,4145,4145,0
|
|
20241015,155200,858670385,4145,4145,4145,4145,0
|
|
20241015,155100,858670385,4145,4145,4145,4145,0
|
|
20241015,155000,858670385,4145,4145,4145,4145,0
|
|
20241015,154900,858670385,4145,4145,4145,4145,0
|
|
20241015,154800,858670385,4145,4145,4145,4145,0
|
|
20241015,154700,858670385,4145,4145,4145,4145,0
|
|
20241015,154600,858670385,4145,4145,4145,4145,0
|
|
20241015,154500,858670385,4145,4145,4145,4145,0
|
|
20241015,154400,858670385,4145,4145,4145,4145,0
|
|
20241015,154300,858670385,4145,4145,4145,4145,0
|
|
20241015,154200,858670385,4145,4145,4145,4145,6139
|
|
20241015,154100,858670385,4145,4145,4145,4145,0
|
|
20241015,154000,858670385,4145,4145,4145,4145,0
|
|
20241015,153900,858670385,4145,4145,4145,4145,0
|
|
20241015,153800,858670385,4145,4145,4145,4145,0
|
|
20241015,153700,858670385,4145,4145,4145,4145,0
|
|
20241015,153600,858670385,4145,4145,4145,4145,0
|
|
20241015,153500,858670385,4145,4145,4145,4145,0
|
|
20241015,153400,858670385,4145,4145,4145,4145,0
|
|
20241015,153300,858670385,4145,4145,4145,4145,0
|
|
20241015,153200,858670385,4145,4145,4145,4145,0
|
|
20241015,153100,858670385,4145,4145,4145,4145,0
|
|
20241015,153000,858670385,4145,4145,4145,4145,6139
|
|
20241015,152900,833224230,4145,4145,4145,4145,0
|
|
20241015,152800,833224230,4145,4145,4145,4145,0
|
|
20241015,152700,833224230,4145,4145,4145,4145,0
|
|
20241015,152600,833224230,4145,4145,4145,4145,0
|
|
20241015,152500,833224230,4145,4145,4145,4145,0
|
|
20241015,152400,833224230,4145,4145,4145,4145,0
|
|
20241015,152300,833224230,4145,4145,4145,4145,0
|
|
20241015,152200,833224230,4145,4145,4145,4145,0
|
|
20241015,152100,833224230,4145,4145,4145,4145,0
|
|
20241015,152000,833224230,4145,4145,4145,4145,0
|
|
20241015,151900,833224230,4145,4145,4145,4145,224
|
|
20241015,151800,832295750,4140,4140,4145,4140,141
|
|
20241015,151700,831711615,4140,4140,4140,4135,973
|
|
20241015,151600,827683445,4135,4135,4140,4135,12
|
|
20241015,151500,827633820,4135,4140,4140,4135,303
|
|
20241015,151400,826380405,4135,4140,4140,4135,527
|
|
20241015,151300,824201135,4145,4140,4145,4140,204
|
|
20241015,151200,823356565,4140,4140,4140,4135,113
|
|
20241015,151100,822888750,4135,4135,4140,4135,43
|
|
20241015,151000,822710935,4140,4140,4140,4135,323
|
|
20241015,150900,821373720,4145,4140,4145,4140,2054
|
|
20241015,150800,812870145,4140,4135,4145,4130,2459
|
|
20241015,150700,802690510,4130,4135,4135,4130,184
|
|
20241015,150600,801930580,4140,4140,4140,4135,4
|
|
20241015,150500,801914025,4135,4140,4140,4135,5
|
|
20241015,150400,801893330,4140,4135,4140,4130,47
|
|
20241015,150300,801698985,4135,4140,4140,4130,13
|
|
20241015,150200,801645230,4140,4130,4140,4130,1451
|
|
20241015,150100,795647170,4130,4140,4140,4130,289
|
|
20241015,150000,794452140,4135,4135,4135,4135,868
|
|
20241015,145900,790862960,4145,4135,4145,4135,556
|
|
20241015,145800,788563550,4135,4135,4135,4135,0
|
|
20241015,145700,788563550,4135,4140,4140,4135,16
|
|
20241015,145600,788497385,4140,4135,4145,4130,213
|
|
20241015,145500,787617425,4140,4135,4145,4135,152
|
|
20241015,145400,786988190,4140,4135,4140,4135,3
|
|
20241015,145300,786975780,4140,4140,4140,4140,2
|
|
20241015,145200,786967500,4135,4140,4140,4135,169
|
|
20241015,145100,786268650,4140,4145,4145,4140,12
|
|
20241015,145000,786218960,4145,4140,4145,4140,186
|
|
20241015,144900,785448895,4145,4145,4145,4140,531
|
|
20241015,144800,783250490,4140,4145,4145,4140,98
|
|
20241015,144700,782844755,4145,4145,4145,4145,3
|
|
20241015,144600,782832320,4135,4140,4140,4135,617
|
|
20241015,144500,780279895,4145,4150,4150,4140,13
|
|
20241015,144400,780226035,4150,4145,4150,4145,211
|
|
20241015,144300,779351390,4140,4145,4150,4140,902
|
|
20241015,144200,775612600,4145,4145,4145,4140,206
|
|
20241015,144100,774758735,4145,4150,4150,4145,203
|
|
20241015,144000,773917295,4140,4145,4145,4135,2148
|
|
20241015,143900,765028845,4150,4145,4150,4135,2095
|
|
20241015,143800,756358070,4140,4130,4140,4130,391
|
|
20241015,143700,754739435,4140,4135,4140,4130,103
|
|
20241015,143600,754314020,4140,4145,4145,4125,817
|
|
20241015,143500,750943815,4130,4145,4145,4130,121
|
|
20241015,143400,750444040,4145,4140,4145,4135,3
|
|
20241015,143300,750431620,4140,4140,4140,4140,0
|
|
20241015,143200,750431620,4140,4140,4140,4140,1
|
|
20241015,143100,750427480,4145,4125,4145,4125,9
|
|
20241015,143000,750390320,4125,4140,4140,4125,37
|
|
20241015,142900,750237205,4140,4145,4145,4140,2
|
|
20241015,142800,750228920,4125,4145,4145,4125,6754
|
|
20241015,142700,722350950,4145,4145,4145,4145,0
|
|
20241015,142600,722350950,4145,4140,4145,4135,681
|
|
20241015,142500,719529210,4140,4140,4140,4140,1
|
|
20241015,142400,719525070,4140,4140,4140,4140,4
|
|
20241015,142300,719508510,4140,4140,4140,4140,0
|
|
20241015,142200,719508510,4140,4145,4145,4140,472
|
|
20241015,142100,717554415,4140,4135,4140,4135,433
|
|
20241015,142000,715762300,4135,4135,4135,4135,3
|
|
20241015,141900,715749895,4130,4125,4130,4125,39
|
|
20241015,141800,715588830,4130,4130,4130,4130,3
|
|
20241015,141700,715576440,4130,4130,4130,4130,6
|
|
20241015,141600,715551660,4130,4125,4130,4120,247
|
|
20241015,141500,714533980,4130,4130,4130,4130,1
|
|
20241015,141400,714529850,4130,4130,4135,4115,1282
|
|
20241015,141300,709246475,4130,4130,4130,4120,222
|
|
20241015,141200,708331410,4130,4140,4140,4130,522
|
|
20241015,141100,706170350,4140,4135,4140,4135,99
|
|
20241015,141000,705760980,4135,4140,4140,4135,3
|
|
20241015,140900,705748570,4140,4145,4145,4135,3
|
|
20241015,140800,705736150,4125,4130,4130,4125,1367
|
|
20241015,140700,700090940,4140,4135,4140,4135,1417
|
|
20241015,140600,694225145,4130,4135,4135,4130,51
|
|
20241015,140500,694014465,4140,4140,4140,4140,4
|
|
20241015,140400,693997905,4135,4135,4135,4135,1
|
|
20241015,140300,693993770,4130,4135,4135,4130,34
|
|
20241015,140200,693853330,4130,4135,4135,4130,765
|
|
20241015,140100,690693875,4135,4140,4140,4135,317
|
|
20241015,140000,689383065,4140,4140,4140,4140,2
|
|
20241015,135900,689374785,4145,4145,4145,4145,17
|
|
20241015,135800,689304320,4140,4140,4145,4135,163
|
|
20241015,135700,688629795,4140,4145,4145,4140,4
|
|
20241015,135600,688613220,4145,4135,4145,4135,2
|
|
20241015,135500,688604940,4140,4140,4140,4135,802
|
|
20241015,135400,685284665,4135,4145,4145,4135,275
|
|
20241015,135300,684147525,4140,4145,4145,4140,2
|
|
20241015,135200,684139240,4140,4150,4150,4140,2612
|
|
20241015,135100,673320345,4150,4150,4150,4145,316
|
|
20241015,135000,672009195,4140,4150,4155,4140,93
|
|
20241015,134900,671623540,4155,4145,4155,4145,22
|
|
20241015,134800,671532240,4150,4150,4150,4150,662
|
|
20241015,134700,668784940,4145,4140,4145,4140,233
|
|
20241015,134600,667819315,4140,4140,4140,4140,300
|
|
20241015,134500,666577315,4140,4130,4140,4130,6285
|
|
20241015,134400,640619800,4130,4130,4130,4130,3
|
|
20241015,134300,640607410,4130,4125,4130,4125,931
|
|
20241015,134200,636767030,4130,4125,4130,4125,969
|
|
20241015,134100,632769900,4125,4125,4125,4125,2
|
|
20241015,134000,632761650,4125,4125,4125,4120,3
|
|
20241015,133900,632749280,4120,4125,4125,4120,1165
|
|
20241015,133800,627949475,4125,4125,4125,4120,102
|
|
20241015,133700,627528875,4120,4125,4125,4120,31
|
|
20241015,133600,627401150,4120,4120,4120,4120,49
|
|
20241015,133500,627199270,4120,4120,4120,4120,50
|
|
20241015,133400,626993270,4120,4130,4130,4120,78
|
|
20241015,133300,626671770,4125,4115,4125,4115,2121
|
|
20241015,133200,617925545,4120,4115,4120,4115,35
|
|
20241015,133100,617781495,4120,4120,4120,4120,14
|
|
20241015,133000,617723815,4120,4120,4120,4115,36
|
|
20241015,132900,617575550,4120,4120,4120,4120,100
|
|
20241015,132800,617163550,4120,4125,4125,4120,26
|
|
20241015,132700,617056425,4120,4120,4120,4120,72
|
|
20241015,132600,616759785,4120,4125,4125,4120,54
|
|
20241015,132500,616537300,4120,4115,4120,4115,2622
|
|
20241015,132400,605741105,4115,4105,4115,4105,157
|
|
20241015,132300,605096610,4110,4110,4110,4105,551
|
|
20241015,132200,602832005,4110,4110,4110,4100,4
|
|
20241015,132100,602815580,4095,4095,4095,4095,101
|
|
20241015,132000,602401985,4095,4095,4110,4095,256
|
|
20241015,131900,601353650,4105,4110,4110,4095,2921
|
|
20241015,131800,589384340,4110,4110,4110,4110,10
|
|
20241015,131700,589343240,4110,4110,4110,4110,72
|
|
20241015,131600,589047320,4110,4110,4110,4110,1400
|
|
20241015,131500,583293320,4110,4110,4110,4110,0
|
|
20241015,131400,583293320,4110,4110,4110,4110,481
|
|
20241015,131300,581316410,4110,4110,4110,4110,844
|
|
20241015,131200,577847570,4100,4100,4100,4100,0
|
|
20241015,131100,577847570,4100,4100,4100,4100,0
|
|
20241015,131000,577847570,4100,4100,4100,4100,0
|
|
20241015,130900,577847570,4100,4100,4100,4100,602
|
|
20241015,130800,575379370,4100,4100,4100,4100,10
|
|
20241015,130700,575338370,4095,4095,4095,4095,0
|
|
20241015,130600,575338370,4095,4105,4105,4095,2
|
|
20241015,130500,575330170,4100,4105,4105,4100,113
|
|
20241015,130400,574866805,4110,4110,4110,4110,355
|
|
20241015,130300,573407755,4110,4110,4110,4110,45
|
|
20241015,130200,573222805,4110,4110,4110,4110,205
|
|
20241015,130100,572380255,4110,4110,4110,4110,4
|
|
20241015,130000,572363815,4110,4110,4110,4110,26
|
|
20241015,125900,572256955,4110,4110,4110,4110,0
|
|
20241015,125800,572256955,4110,4110,4120,4110,956
|
|
20241015,125700,568323040,4105,4105,4105,4105,0
|
|
20241015,125600,568323040,4105,4105,4105,4105,118
|
|
20241015,125500,567838650,4105,4105,4105,4105,1
|
|
20241015,125400,567834545,4095,4095,4095,4095,364
|
|
20241015,125300,566343965,4095,4095,4095,4095,520
|
|
20241015,125200,564214565,4100,4100,4100,4100,0
|
|
20241015,125100,564214565,4100,4100,4100,4100,520
|
|
20241015,125000,562082565,4105,4105,4105,4105,0
|
|
20241015,124900,562082565,4105,4105,4105,4105,0
|
|
20241015,124800,562082565,4105,4105,4105,4105,0
|
|
20241015,124700,562082565,4105,4105,4105,4105,882
|
|
20241015,124600,558461955,4100,4100,4100,4100,0
|
|
20241015,124500,558461955,4100,4100,4100,4100,0
|
|
20241015,124400,558461955,4100,4100,4100,4100,0
|
|
20241015,124300,558461955,4100,4100,4100,4100,180
|
|
20241015,124200,557723955,4100,4095,4100,4095,524
|
|
20241015,124100,555576175,4095,4095,4095,4095,0
|
|
20241015,124000,555576175,4095,4095,4095,4095,700
|
|
20241015,123900,552709675,4100,4100,4100,4100,0
|
|
20241015,123800,552709675,4100,4095,4100,4095,95
|
|
20241015,123700,552320575,4095,4095,4095,4095,300
|
|
20241015,123600,551092075,4095,4095,4095,4095,0
|
|
20241015,123500,551092075,4095,4095,4095,4095,1
|
|
20241015,123400,551087980,4095,4095,4095,4095,411
|
|
20241015,123300,549404935,4110,4110,4110,4110,100
|
|
20241015,123200,548993935,4105,4105,4105,4105,1
|
|
20241015,123100,548989830,4110,4100,4110,4100,100
|
|
20241015,123000,548579320,4100,4100,4100,4100,51
|
|
20241015,122900,548370220,4100,4100,4100,4100,0
|
|
20241015,122800,548370220,4100,4100,4100,4100,1
|
|
20241015,122700,548366120,4100,4100,4100,4100,1
|
|
20241015,122600,548362020,4100,4100,4100,4100,2
|
|
20241015,122500,548353820,4095,4100,4100,4095,20
|
|
20241015,122400,548271845,4100,4100,4100,4100,0
|
|
20241015,122300,548271845,4100,4100,4100,4100,1
|
|
20241015,122200,548267745,4095,4095,4095,4095,20
|
|
20241015,122100,548185845,4095,4100,4100,4095,2298
|
|
20241015,122000,538775440,4100,4100,4100,4100,269
|
|
20241015,121900,537672540,4110,4110,4110,4110,1
|
|
20241015,121800,537668430,4110,4110,4110,4110,0
|
|
20241015,121700,537668430,4110,4100,4110,4100,1054
|
|
20241015,121600,533336690,4100,4100,4100,4100,37
|
|
20241015,121500,533184990,4110,4110,4110,4110,0
|
|
20241015,121400,533184990,4110,4105,4110,4105,901
|
|
20241015,121300,529486380,4100,4100,4100,4100,0
|
|
20241015,121200,529486380,4100,4100,4100,4100,331
|
|
20241015,121100,528129280,4095,4095,4095,4095,0
|
|
20241015,121000,528129280,4095,4095,4095,4095,42
|
|
20241015,120900,527957290,4095,4095,4095,4095,0
|
|
20241015,120800,527957290,4095,4095,4095,4095,402
|
|
20241015,120700,526311100,4095,4095,4095,4095,888
|
|
20241015,120600,522674740,4095,4100,4100,4095,136
|
|
20241015,120500,522117320,4105,4105,4105,4105,0
|
|
20241015,120400,522117320,4105,4105,4105,4105,3
|
|
20241015,120300,522105005,4105,4100,4105,4100,11
|
|
20241015,120200,522059865,4100,4100,4100,4100,11
|
|
20241015,120100,522014765,4100,4100,4105,4100,220
|
|
20241015,120000,521112665,4100,4100,4100,4100,5
|
|
20241015,115900,521092165,4100,4100,4100,4100,0
|
|
20241015,115800,521092165,4100,4100,4100,4100,5
|
|
20241015,115700,521071665,4100,4095,4100,4095,1225
|
|
20241015,115600,516049290,4095,4100,4100,4095,454
|
|
20241015,115500,514190135,4110,4095,4110,4095,102
|
|
20241015,115400,513771235,4105,4105,4105,4105,0
|
|
20241015,115300,513771235,4105,4105,4105,4095,437
|
|
20241015,115200,511981420,4100,4100,4100,4100,1
|
|
20241015,115100,511977320,4095,4095,4095,4090,1673
|
|
20241015,115000,505126740,4095,4095,4095,4095,11
|
|
20241015,114900,505081695,4095,4095,4095,4095,31
|
|
20241015,114800,504954750,4100,4090,4100,4090,11
|
|
20241015,114700,504909725,4095,4095,4095,4095,198
|
|
20241015,114600,504098915,4105,4105,4105,4105,0
|
|
20241015,114500,504098915,4105,4105,4105,4105,1
|
|
20241015,114400,504094810,4095,4095,4095,4095,510
|
|
20241015,114300,502006360,4100,4100,4105,4100,212
|
|
20241015,114200,501137105,4100,4100,4100,4100,0
|
|
20241015,114100,501137105,4100,4110,4110,4100,34
|
|
20241015,114000,500997465,4100,4100,4100,4100,1
|
|
20241015,113900,500993365,4100,4105,4105,4100,58
|
|
20241015,113800,500755535,4105,4105,4105,4105,10
|
|
20241015,113700,500714485,4100,4100,4100,4100,5
|
|
20241015,113600,500693985,4100,4105,4105,4095,12910
|
|
20241015,113500,447802485,4105,4105,4105,4105,3
|
|
20241015,113400,447790170,4105,4105,4105,4105,35
|
|
20241015,113300,447646495,4105,4105,4105,4105,0
|
|
20241015,113200,447646495,4105,4105,4105,4105,804
|
|
20241015,113100,444346075,4115,4115,4115,4115,0
|
|
20241015,113000,444346075,4115,4115,4115,4115,21
|
|
20241015,112900,444259660,4115,4115,4115,4115,19
|
|
20241015,112800,444181475,4105,4105,4105,4105,1
|
|
20241015,112700,444177370,4115,4115,4115,4115,100
|
|
20241015,112600,443765870,4105,4105,4105,4105,1000
|
|
20241015,112500,439660870,4115,4115,4115,4115,0
|
|
20241015,112400,439660870,4115,4115,4115,4115,2100
|
|
20241015,112300,431019370,4115,4115,4115,4115,71
|
|
20241015,112200,430727205,4115,4115,4115,4115,78
|
|
20241015,112100,430406235,4115,4115,4115,4115,601
|
|
20241015,112000,427933120,4105,4105,4105,4105,139
|
|
20241015,111900,427362525,4100,4100,4100,4100,0
|
|
20241015,111800,427362525,4100,4100,4100,4100,0
|
|
20241015,111700,427362525,4100,4100,4100,4100,2007
|
|
20241015,111600,419133825,4115,4115,4115,4115,24
|
|
20241015,111500,419035065,4100,4100,4100,4100,0
|
|
20241015,111400,419035065,4100,4105,4105,4100,7211
|
|
20241015,111300,389468915,4105,4105,4105,4105,0
|
|
20241015,111200,389468915,4105,4105,4105,4105,0
|
|
20241015,111100,389468915,4105,4105,4105,4105,1762
|
|
20241015,111000,382235905,4115,4115,4115,4115,1
|
|
20241015,110900,382231790,4105,4105,4105,4105,0
|
|
20241015,110800,382231790,4105,4105,4105,4105,100
|
|
20241015,110700,381821290,4110,4110,4110,4105,516
|
|
20241015,110600,379702395,4105,4105,4105,4105,0
|
|
20241015,110500,379702395,4105,4105,4105,4105,0
|
|
20241015,110400,379702395,4105,4105,4105,4105,0
|
|
20241015,110300,379702395,4105,4110,4110,4105,326
|
|
20241015,110200,378362985,4110,4110,4110,4110,0
|
|
20241015,110100,378362985,4110,4110,4110,4110,20
|
|
20241015,110000,378280785,4120,4120,4120,4120,0
|
|
20241015,105900,378280785,4120,4120,4120,4120,0
|
|
20241015,105800,378280785,4120,4120,4120,4120,166
|
|
20241015,105700,377596865,4110,4110,4110,4110,77
|
|
20241015,105600,377280395,4110,4115,4115,4110,2624
|
|
20241015,105500,366495750,4115,4115,4115,4115,0
|
|
20241015,105400,366495750,4115,4115,4115,4105,1512
|
|
20241015,105300,360273980,4105,4105,4105,4105,101
|
|
20241015,105200,359859375,4105,4105,4105,4105,123
|
|
20241015,105100,359354460,4110,4110,4110,4110,165
|
|
20241015,105000,358676310,4115,4115,4115,4115,0
|
|
20241015,104900,358676310,4115,4110,4115,4110,11
|
|
20241015,104800,358631095,4110,4110,4110,4110,50
|
|
20241015,104700,358425595,4115,4115,4115,4115,1
|
|
20241015,104600,358421480,4100,4100,4100,4100,0
|
|
20241015,104500,358421480,4100,4100,4100,4100,898
|
|
20241015,104400,354739680,4100,4100,4100,4100,0
|
|
20241015,104300,354739680,4100,4105,4105,4100,3700
|
|
20241015,104200,339569630,4105,4105,4105,4105,487
|
|
20241015,104100,337570495,4115,4115,4115,4115,1
|
|
20241015,104000,337566380,4115,4115,4115,4115,0
|
|
20241015,103900,337566380,4115,4115,4115,4115,1
|
|
20241015,103800,337562265,4110,4110,4110,4110,0
|
|
20241015,103700,337562265,4110,4115,4115,4110,6
|
|
20241015,103600,337537580,4115,4115,4115,4115,100
|
|
20241015,103500,337126080,4115,4115,4115,4100,212
|
|
20241015,103400,336254750,4100,4115,4115,4100,13
|
|
20241015,103300,336201300,4095,4095,4095,4095,305
|
|
20241015,103200,334952325,4115,4115,4115,4115,0
|
|
20241015,103100,334952325,4115,4115,4115,4115,1
|
|
20241015,103000,334948210,4120,4090,4120,4090,2142
|
|
20241015,102900,326164525,4090,4090,4090,4090,11
|
|
20241015,102800,326119535,4085,4100,4100,4085,106
|
|
20241015,102700,325686145,4090,4100,4100,4090,504
|
|
20241015,102600,323624175,4100,4100,4100,4100,10
|
|
20241015,102500,323583175,4100,4100,4100,4100,60
|
|
20241015,102400,323337175,4100,4100,4100,4085,1082
|
|
20241015,102300,318909410,4100,4095,4100,4095,11
|
|
20241015,102200,318864315,4100,4100,4100,4100,9
|
|
20241015,102100,318827415,4090,4100,4110,4090,272
|
|
20241015,102000,317713075,4100,4100,4100,4100,135
|
|
20241015,101900,317159575,4100,4100,4100,4100,310
|
|
20241015,101800,315888575,4100,4100,4110,4095,1129
|
|
20241015,101700,311264925,4100,4100,4100,4100,18
|
|
20241015,101600,311191125,4100,4100,4100,4100,11
|
|
20241015,101500,311146025,4100,4100,4100,4100,1
|
|
20241015,101400,311141925,4110,4110,4110,4095,356
|
|
20241015,101300,309681340,4110,4110,4110,4110,60
|
|
20241015,101200,309434740,4110,4105,4110,4105,16
|
|
20241015,101100,309369055,4110,4110,4110,4110,31
|
|
20241015,101000,309241645,4095,4110,4110,4095,2681
|
|
20241015,100900,298249015,4110,4110,4110,4110,11
|
|
20241015,100800,298203805,4110,4105,4110,4100,2656
|
|
20241015,100700,287309810,4105,4105,4105,4105,576
|
|
20241015,100600,284945330,4105,4110,4110,4105,1610
|
|
20241015,100500,278335280,4105,4110,4110,4105,527
|
|
20241015,100400,276171710,4110,4105,4110,4105,348
|
|
20241015,100300,274743165,4105,4115,4115,4105,2102
|
|
20241015,100200,266107430,4120,4115,4120,4115,28
|
|
20241015,100100,265992205,4115,4115,4115,4115,299
|
|
20241015,100000,264761820,4115,4120,4120,4115,123
|
|
20241015,095900,264255360,4120,4120,4120,4120,0
|
|
20241015,095800,264255360,4120,4120,4120,4120,30
|
|
20241015,095700,264131760,4120,4110,4120,4105,940
|
|
20241015,095600,260271650,4115,4105,4115,4105,933
|
|
20241015,095500,256432655,4105,4105,4105,4105,583
|
|
20241015,095400,254039440,4105,4105,4110,4105,3610
|
|
20241015,095300,239219765,4115,4115,4115,4105,1678
|
|
20241015,095200,232325080,4115,4115,4115,4115,0
|
|
20241015,095100,232325080,4115,4125,4130,4115,2165
|
|
20241015,095000,223410995,4130,4130,4130,4125,53
|
|
20241015,094900,223192215,4125,4125,4125,4125,0
|
|
20241015,094800,223192215,4125,4125,4125,4125,500
|
|
20241015,094700,221129715,4120,4120,4120,4120,191
|
|
20241015,094600,220342795,4120,4130,4135,4120,3539
|
|
20241015,094500,205730795,4135,4135,4135,4135,1096
|
|
20241015,094400,201198835,4140,4140,4145,4140,1133
|
|
20241015,094300,196507215,4140,4145,4145,4140,4104
|
|
20241015,094200,179516190,4145,4145,4145,4140,3213
|
|
20241015,094100,166198330,4145,4150,4150,4145,1194
|
|
20241015,094000,161249015,4150,4150,4150,4150,647
|
|
20241015,093900,158563965,4150,4150,4150,4150,171
|
|
20241015,093800,157854315,4150,4150,4150,4150,658
|
|
20241015,093700,155123615,4150,4150,4150,4150,1
|
|
20241015,093600,155119465,4150,4150,4150,4150,1
|
|
20241015,093500,155115315,4150,4160,4160,4150,366
|
|
20241015,093400,153596055,4165,4150,4165,4150,103
|
|
20241015,093300,153168280,4150,4165,4165,4145,427
|
|
20241015,093200,151396845,4150,4165,4165,4150,391
|
|
20241015,093100,149774045,4165,4165,4165,4165,100
|
|
20241015,093000,149357545,4170,4165,4170,4165,54
|
|
20241015,092900,149132625,4150,4165,4165,4150,2816
|
|
20241015,092800,137446165,4165,4150,4165,4150,436
|
|
20241015,092700,135636750,4150,4150,4150,4150,529
|
|
20241015,092600,133441400,4150,4150,4150,4150,5000
|
|
20241015,092500,112691400,4150,4155,4155,4150,2315
|
|
20241015,092400,103080715,4150,4160,4160,4150,2211
|
|
20241015,092300,93895150,4160,4175,4175,4160,495
|
|
20241015,092200,91834585,4175,4175,4175,4170,676
|
|
20241015,092100,89013480,4170,4155,4170,4155,3787
|
|
20241015,092000,73231390,4155,4160,4160,4155,522
|
|
20241015,091900,71061955,4160,4160,4160,4160,0
|
|
20241015,091800,71061955,4160,4155,4160,4155,402
|
|
20241015,091700,69391095,4155,4155,4155,4155,0
|
|
20241015,091600,69391095,4155,4155,4165,4155,390
|
|
20241015,091500,67770635,4165,4165,4165,4155,266
|
|
20241015,091400,66665385,4155,4170,4170,4155,1665
|
|
20241015,091300,59747145,4170,4145,4170,4145,953
|
|
20241015,091200,55784335,4145,4165,4165,4145,45
|
|
20241015,091100,55597790,4160,4145,4160,4145,205
|
|
20241015,091000,54745660,4140,4145,4170,4140,1003
|
|
20241015,090900,50590425,4170,4150,4170,4150,95
|
|
20241015,090800,50196015,4150,4150,4150,4150,2
|
|
20241015,090700,50187715,4150,4155,4155,4145,426
|
|
20241015,090600,48418825,4150,4160,4165,4150,759
|
|
20241015,090500,45264380,4155,4155,4160,4150,293
|
|
20241015,090400,44047470,4155,4175,4175,4155,448
|
|
20241015,090300,42180200,4175,4180,4180,4175,1092
|
|
20241015,090200,37617945,4190,4195,4195,4180,1864
|
|
20241015,090100,29806995,4195,4190,4200,4190,1999
|
|
20241015,090000,21413460,4190,4170,4190,4170,5135
|