585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,184200,3055971875,4145,4145,4145,4145,2782
|
|
20241022,184100,3055971875,4145,4145,4145,4145,0
|
|
20241022,184000,3055971875,4145,4145,4145,4145,0
|
|
20241022,183900,3055971875,4145,4145,4145,4145,0
|
|
20241022,183800,3055971875,4145,4145,4145,4145,0
|
|
20241022,183700,3055971875,4145,4145,4145,4145,0
|
|
20241022,183600,3055971875,4145,4145,4145,4145,0
|
|
20241022,183500,3055971875,4145,4145,4145,4145,0
|
|
20241022,183400,3055971875,4145,4145,4145,4145,0
|
|
20241022,183300,3055971875,4145,4145,4145,4145,0
|
|
20241022,183200,3055971875,4145,4145,4145,4145,0
|
|
20241022,183100,3055971875,4145,4145,4145,4145,0
|
|
20241022,183000,3055971875,4145,4145,4145,4145,0
|
|
20241022,182900,3055971875,4145,4145,4145,4145,0
|
|
20241022,182800,3055971875,4145,4145,4145,4145,0
|
|
20241022,182700,3055971875,4145,4145,4145,4145,0
|
|
20241022,182600,3055971875,4145,4145,4145,4145,0
|
|
20241022,182500,3055971875,4145,4145,4145,4145,0
|
|
20241022,182400,3055971875,4145,4145,4145,4145,0
|
|
20241022,182300,3055971875,4145,4145,4145,4145,0
|
|
20241022,182200,3055971875,4145,4145,4145,4145,0
|
|
20241022,182100,3055971875,4145,4145,4145,4145,0
|
|
20241022,182000,3055971875,4145,4145,4145,4145,0
|
|
20241022,181900,3055971875,4145,4145,4145,4145,0
|
|
20241022,181800,3055971875,4145,4145,4145,4145,0
|
|
20241022,181700,3055971875,4145,4145,4145,4145,0
|
|
20241022,181600,3055971875,4145,4145,4145,4145,0
|
|
20241022,181500,3055971875,4145,4145,4145,4145,0
|
|
20241022,181400,3055971875,4145,4145,4145,4145,0
|
|
20241022,181300,3055971875,4145,4145,4145,4145,0
|
|
20241022,181200,3055971875,4145,4145,4145,4145,2782
|
|
20241022,181100,3055971875,4145,4145,4145,4145,0
|
|
20241022,181000,3055971875,4145,4145,4145,4145,0
|
|
20241022,180900,3055971875,4145,4145,4145,4145,0
|
|
20241022,180800,3055971875,4145,4145,4145,4145,0
|
|
20241022,180700,3055971875,4145,4145,4145,4145,0
|
|
20241022,180600,3055971875,4145,4145,4145,4145,0
|
|
20241022,180500,3055971875,4145,4145,4145,4145,0
|
|
20241022,180400,3055971875,4145,4145,4145,4145,0
|
|
20241022,180300,3055971875,4145,4145,4145,4145,0
|
|
20241022,180200,3055971875,4145,4145,4145,4145,0
|
|
20241022,180100,3055971875,4145,4145,4145,4145,0
|
|
20241022,180000,3055971875,4145,4145,4145,4145,0
|
|
20241022,175900,3055971875,4145,4145,4145,4145,0
|
|
20241022,175800,3055971875,4145,4145,4145,4145,0
|
|
20241022,175700,3055971875,4145,4145,4145,4145,0
|
|
20241022,175600,3055971875,4145,4145,4145,4145,0
|
|
20241022,175500,3055971875,4145,4145,4145,4145,0
|
|
20241022,175400,3055971875,4145,4145,4145,4145,0
|
|
20241022,175300,3055971875,4145,4145,4145,4145,0
|
|
20241022,175200,3055971875,4145,4145,4145,4145,0
|
|
20241022,175100,3055971875,4145,4145,4145,4145,0
|
|
20241022,175000,3055971875,4145,4145,4145,4145,0
|
|
20241022,174900,3055971875,4145,4145,4145,4145,0
|
|
20241022,174800,3055971875,4145,4145,4145,4145,0
|
|
20241022,174700,3055971875,4145,4145,4145,4145,0
|
|
20241022,174600,3055971875,4145,4145,4145,4145,0
|
|
20241022,174500,3055971875,4145,4145,4145,4145,0
|
|
20241022,174400,3055971875,4145,4145,4145,4145,0
|
|
20241022,174300,3055971875,4145,4145,4145,4145,0
|
|
20241022,174200,3055971875,4145,4145,4145,4145,2782
|
|
20241022,174100,3055971875,4145,4145,4145,4145,0
|
|
20241022,174000,3055971875,4145,4145,4145,4145,0
|
|
20241022,173900,3055971875,4145,4145,4145,4145,0
|
|
20241022,173800,3055971875,4145,4145,4145,4145,0
|
|
20241022,173700,3055971875,4145,4145,4145,4145,0
|
|
20241022,173600,3055971875,4145,4145,4145,4145,0
|
|
20241022,173500,3055971875,4145,4145,4145,4145,0
|
|
20241022,173400,3055971875,4145,4145,4145,4145,0
|
|
20241022,173300,3055971875,4145,4145,4145,4145,0
|
|
20241022,173200,3055971875,4145,4145,4145,4145,0
|
|
20241022,173100,3055971875,4145,4145,4145,4145,0
|
|
20241022,173000,3055971875,4145,4145,4145,4145,0
|
|
20241022,172900,3055971875,4145,4145,4145,4145,0
|
|
20241022,172800,3055971875,4145,4145,4145,4145,0
|
|
20241022,172700,3055971875,4145,4145,4145,4145,0
|
|
20241022,172600,3055971875,4145,4145,4145,4145,0
|
|
20241022,172500,3055971875,4145,4145,4145,4145,0
|
|
20241022,172400,3055971875,4145,4145,4145,4145,0
|
|
20241022,172300,3055971875,4145,4145,4145,4145,0
|
|
20241022,172200,3055971875,4145,4145,4145,4145,0
|
|
20241022,172100,3055971875,4145,4145,4145,4145,0
|
|
20241022,172000,3055971875,4145,4145,4145,4145,0
|
|
20241022,171900,3055971875,4145,4145,4145,4145,0
|
|
20241022,171800,3055971875,4145,4145,4145,4145,0
|
|
20241022,171700,3055971875,4145,4145,4145,4145,0
|
|
20241022,171600,3055971875,4145,4145,4145,4145,0
|
|
20241022,171500,3055971875,4145,4145,4145,4145,0
|
|
20241022,171400,3055971875,4145,4145,4145,4145,0
|
|
20241022,171300,3055971875,4145,4145,4145,4145,0
|
|
20241022,171200,3055971875,4145,4145,4145,4145,2782
|
|
20241022,171100,3055971875,4145,4145,4145,4145,0
|
|
20241022,171000,3055971875,4145,4145,4145,4145,0
|
|
20241022,170900,3055971875,4145,4145,4145,4145,0
|
|
20241022,170800,3055971875,4145,4145,4145,4145,0
|
|
20241022,170700,3055971875,4145,4145,4145,4145,0
|
|
20241022,170600,3055971875,4145,4145,4145,4145,0
|
|
20241022,170500,3055971875,4145,4145,4145,4145,0
|
|
20241022,170400,3055971875,4145,4145,4145,4145,0
|
|
20241022,170300,3055971875,4145,4145,4145,4145,0
|
|
20241022,170200,3055971875,4145,4145,4145,4145,0
|
|
20241022,170100,3055971875,4145,4145,4145,4145,0
|
|
20241022,170000,3055971875,4145,4145,4145,4145,0
|
|
20241022,165900,3055971875,4145,4145,4145,4145,0
|
|
20241022,165800,3055971875,4145,4145,4145,4145,0
|
|
20241022,165700,3055971875,4145,4145,4145,4145,0
|
|
20241022,165600,3055971875,4145,4145,4145,4145,0
|
|
20241022,165500,3055971875,4145,4145,4145,4145,0
|
|
20241022,165400,3055971875,4145,4145,4145,4145,0
|
|
20241022,165300,3055971875,4145,4145,4145,4145,0
|
|
20241022,165200,3055971875,4145,4145,4145,4145,0
|
|
20241022,165100,3055971875,4145,4145,4145,4145,0
|
|
20241022,165000,3055971875,4145,4145,4145,4145,0
|
|
20241022,164900,3055971875,4145,4145,4145,4145,0
|
|
20241022,164800,3055971875,4145,4145,4145,4145,0
|
|
20241022,164700,3055971875,4145,4145,4145,4145,0
|
|
20241022,164600,3055971875,4145,4145,4145,4145,0
|
|
20241022,164500,3055971875,4145,4145,4145,4145,0
|
|
20241022,164400,3055971875,4145,4145,4145,4145,0
|
|
20241022,164300,3055971875,4145,4145,4145,4145,0
|
|
20241022,164200,3055971875,4145,4145,4145,4145,2782
|
|
20241022,164100,3055971875,4145,4145,4145,4145,0
|
|
20241022,164000,3055971875,4145,4145,4145,4145,0
|
|
20241022,163900,3055971875,4145,4145,4145,4145,0
|
|
20241022,163800,3055971875,4145,4145,4145,4145,0
|
|
20241022,163700,3055971875,4145,4145,4145,4145,0
|
|
20241022,163600,3055971875,4145,4145,4145,4145,0
|
|
20241022,163500,3055971875,4145,4145,4145,4145,0
|
|
20241022,163400,3055971875,4145,4145,4145,4145,0
|
|
20241022,163300,3055971875,4145,4145,4145,4145,0
|
|
20241022,163200,3055971875,4145,4145,4145,4145,0
|
|
20241022,163100,3055971875,4145,4145,4145,4145,0
|
|
20241022,163000,3055971875,4145,4145,4145,4145,0
|
|
20241022,162900,3055971875,4145,4145,4145,4145,0
|
|
20241022,162800,3055971875,4145,4145,4145,4145,0
|
|
20241022,162700,3055971875,4145,4145,4145,4145,0
|
|
20241022,162600,3055971875,4145,4145,4145,4145,0
|
|
20241022,162500,3055971875,4145,4145,4145,4145,0
|
|
20241022,162400,3055971875,4145,4145,4145,4145,0
|
|
20241022,162300,3055971875,4145,4145,4145,4145,0
|
|
20241022,162200,3055971875,4145,4145,4145,4145,0
|
|
20241022,162100,3055971875,4145,4145,4145,4145,0
|
|
20241022,162000,3055971875,4145,4145,4145,4145,0
|
|
20241022,161900,3055971875,4145,4145,4145,4145,0
|
|
20241022,161800,3055971875,4145,4145,4145,4145,0
|
|
20241022,161700,3055971875,4145,4145,4145,4145,0
|
|
20241022,161600,3055971875,4145,4145,4145,4145,0
|
|
20241022,161500,3055971875,4145,4145,4145,4145,0
|
|
20241022,161400,3055971875,4145,4145,4145,4145,0
|
|
20241022,161300,3055971875,4145,4145,4145,4145,0
|
|
20241022,161200,3055971875,4145,4145,4145,4145,2782
|
|
20241022,161100,3055971875,4145,4145,4145,4145,0
|
|
20241022,161000,3055971875,4145,4145,4145,4145,0
|
|
20241022,160900,3055971875,4145,4145,4145,4145,0
|
|
20241022,160800,3055971875,4145,4145,4145,4145,0
|
|
20241022,160700,3055971875,4145,4145,4145,4145,0
|
|
20241022,160600,3055971875,4145,4145,4145,4145,0
|
|
20241022,160500,3055971875,4145,4145,4145,4145,0
|
|
20241022,160400,3055971875,4145,4145,4145,4145,0
|
|
20241022,160300,3055971875,4145,4145,4145,4145,0
|
|
20241022,160200,3055971875,4145,4145,4145,4145,0
|
|
20241022,160100,3055971875,4145,4145,4145,4145,0
|
|
20241022,160000,3055971875,4145,4145,4145,4145,0
|
|
20241022,155900,3055971875,4145,4145,4145,4145,0
|
|
20241022,155800,3055971875,4145,4145,4145,4145,0
|
|
20241022,155700,3055971875,4145,4145,4145,4145,0
|
|
20241022,155600,3055971875,4145,4145,4145,4145,0
|
|
20241022,155500,3055971875,4145,4145,4145,4145,0
|
|
20241022,155400,3055971875,4145,4145,4145,4145,0
|
|
20241022,155300,3055971875,4145,4145,4145,4145,0
|
|
20241022,155200,3055971875,4145,4145,4145,4145,0
|
|
20241022,155100,3055971875,4145,4145,4145,4145,0
|
|
20241022,155000,3055971875,4145,4145,4145,4145,0
|
|
20241022,154900,3055971875,4145,4145,4145,4145,0
|
|
20241022,154800,3055971875,4145,4145,4145,4145,0
|
|
20241022,154700,3055971875,4145,4145,4145,4145,0
|
|
20241022,154600,3055971875,4145,4145,4145,4145,0
|
|
20241022,154500,3055971875,4145,4145,4145,4145,0
|
|
20241022,154400,3055971875,4145,4145,4145,4145,0
|
|
20241022,154300,3055971875,4145,4145,4145,4145,0
|
|
20241022,154200,3055971875,4145,4145,4145,4145,2782
|
|
20241022,154100,3055971875,4145,4145,4145,4145,0
|
|
20241022,154000,3055971875,4145,4145,4145,4145,0
|
|
20241022,153900,3055971875,4145,4145,4145,4145,0
|
|
20241022,153800,3055971875,4145,4145,4145,4145,0
|
|
20241022,153700,3055971875,4145,4145,4145,4145,0
|
|
20241022,153600,3055971875,4145,4145,4145,4145,0
|
|
20241022,153500,3055971875,4145,4145,4145,4145,0
|
|
20241022,153400,3055971875,4145,4145,4145,4145,0
|
|
20241022,153300,3055971875,4145,4145,4145,4145,0
|
|
20241022,153200,3055971875,4145,4145,4145,4145,0
|
|
20241022,153100,3055971875,4145,4145,4145,4145,0
|
|
20241022,153000,3055971875,4145,4145,4145,4145,2782
|
|
20241022,152900,3044440485,4155,4155,4155,4155,0
|
|
20241022,152800,3044440485,4155,4155,4155,4155,0
|
|
20241022,152700,3044440485,4155,4155,4155,4155,0
|
|
20241022,152600,3044440485,4155,4155,4155,4155,0
|
|
20241022,152500,3044440485,4155,4155,4155,4155,0
|
|
20241022,152400,3044440485,4155,4155,4155,4155,0
|
|
20241022,152300,3044440485,4155,4155,4155,4155,0
|
|
20241022,152200,3044440485,4155,4155,4155,4155,0
|
|
20241022,152100,3044440485,4155,4155,4155,4155,0
|
|
20241022,152000,3044440485,4155,4155,4155,4155,0
|
|
20241022,151900,3044440485,4155,4155,4165,4120,3786
|
|
20241022,151800,3028774350,4155,4175,4175,4155,326
|
|
20241022,151700,3027419105,4165,4165,4175,4160,1163
|
|
20241022,151600,3022578375,4170,4170,4170,4165,390
|
|
20241022,151500,3020952325,4170,4170,4170,4165,273
|
|
20241022,151400,3019814665,4170,4170,4170,4170,217
|
|
20241022,151300,3018909775,4170,4170,4170,4170,39
|
|
20241022,151200,3018747145,4175,4165,4175,4165,45
|
|
20241022,151100,3018559710,4185,4185,4185,4185,6
|
|
20241022,151000,3018534600,4165,4175,4175,4165,1263
|
|
20241022,150900,3013265680,4175,4175,4175,4175,557
|
|
20241022,150800,3010940205,4175,4175,4175,4175,37
|
|
20241022,150700,3010785730,4175,4175,4175,4175,14
|
|
20241022,150600,3010727280,4180,4180,4180,4180,0
|
|
20241022,150500,3010727280,4180,4180,4190,4180,83
|
|
20241022,150400,3010380320,4180,4180,4190,4180,381
|
|
20241022,150300,3008787730,4190,4190,4190,4185,44
|
|
20241022,150200,3008603485,4190,4190,4190,4190,100
|
|
20241022,150100,3008184485,4190,4180,4190,4180,143
|
|
20241022,150000,3007586565,4170,4170,4170,4170,274
|
|
20241022,145900,3006443985,4185,4185,4185,4185,0
|
|
20241022,145800,3006443985,4185,4180,4190,4150,3654
|
|
20241022,145700,2991208280,4200,4200,4200,4180,45
|
|
20241022,145600,2991019680,4205,4205,4205,4205,0
|
|
20241022,145500,2991019680,4205,4205,4205,4205,0
|
|
20241022,145400,2991019680,4205,4205,4205,4205,0
|
|
20241022,145300,2991019680,4205,4200,4205,4200,60
|
|
20241022,145200,2990767420,4200,4195,4200,4195,456
|
|
20241022,145100,2988853495,4200,4200,4200,4200,0
|
|
20241022,145000,2988853495,4200,4170,4200,4170,1580
|
|
20241022,144900,2982264220,4175,4180,4200,4175,438
|
|
20241022,144800,2980435335,4180,4170,4180,4170,1251
|
|
20241022,144700,2975208155,4170,4170,4170,4170,1093
|
|
20241022,144600,2970650345,4170,4170,4170,4170,102
|
|
20241022,144500,2970225005,4170,4180,4180,4170,614
|
|
20241022,144400,2967664435,4180,4185,4185,4180,4538
|
|
20241022,144300,2948694230,4205,4185,4205,4185,11
|
|
20241022,144200,2948648175,4185,4185,4185,4185,0
|
|
20241022,144100,2948648175,4185,4210,4210,4185,286
|
|
20241022,144000,2947450890,4210,4200,4210,4185,213
|
|
20241022,143900,2946557910,4205,4200,4220,4185,304
|
|
20241022,143800,2945284540,4215,4215,4215,4215,231
|
|
20241022,143700,2944310875,4215,4200,4215,4200,600
|
|
20241022,143600,2941784325,4215,4215,4215,4215,0
|
|
20241022,143500,2941784325,4215,4215,4215,4215,1169
|
|
20241022,143400,2936856990,4215,4210,4215,4210,10
|
|
20241022,143300,2936814850,4215,4215,4215,4215,0
|
|
20241022,143200,2936814850,4215,4200,4215,4200,100
|
|
20241022,143100,2936393970,4190,4190,4190,4190,20
|
|
20241022,143000,2936310170,4195,4195,4195,4195,50
|
|
20241022,142900,2936100420,4190,4190,4195,4185,2465
|
|
20241022,142800,2925774650,4200,4200,4200,4200,50
|
|
20241022,142700,2925564650,4200,4200,4200,4200,100
|
|
20241022,142600,2925144650,4200,4200,4200,4200,0
|
|
20241022,142500,2925144650,4200,4200,4200,4200,0
|
|
20241022,142400,2925144650,4200,4215,4215,4190,622
|
|
20241022,142300,2922536240,4215,4195,4215,4185,669
|
|
20241022,142200,2919731500,4195,4195,4195,4195,23
|
|
20241022,142100,2919635015,4200,4200,4200,4200,573
|
|
20241022,142000,2917228415,4200,4205,4205,4200,2735
|
|
20241022,141900,2905736060,4205,4205,4205,4205,61
|
|
20241022,141800,2905479555,4210,4210,4210,4210,3441
|
|
20241022,141700,2890992945,4210,4210,4210,4210,330
|
|
20241022,141600,2889603645,4220,4220,4220,4220,41
|
|
20241022,141500,2889430625,4220,4220,4220,4210,102
|
|
20241022,141400,2889000685,4225,4225,4225,4225,0
|
|
20241022,141300,2889000685,4225,4210,4225,4210,11
|
|
20241022,141200,2888954360,4210,4210,4210,4210,668
|
|
20241022,141100,2886142080,4215,4215,4215,4215,100
|
|
20241022,141000,2885720580,4225,4225,4225,4225,1
|
|
20241022,140900,2885716355,4210,4225,4225,4210,825
|
|
20241022,140800,2882242305,4215,4220,4220,4215,8621
|
|
20241022,140700,2845867470,4220,4220,4220,4220,287
|
|
20241022,140600,2844656330,4220,4225,4225,4220,250
|
|
20241022,140500,2843601235,4235,4235,4235,4235,0
|
|
20241022,140400,2843601235,4235,4235,4235,4235,1
|
|
20241022,140300,2843597000,4240,4240,4240,4240,1
|
|
20241022,140200,2843592760,4220,4230,4235,4220,311
|
|
20241022,140100,2842280215,4235,4240,4240,4230,21
|
|
20241022,140000,2842191370,4240,4240,4240,4240,603
|
|
20241022,135900,2839634650,4240,4220,4240,4220,388
|
|
20241022,135800,2837991555,4240,4240,4240,4240,0
|
|
20241022,135700,2837991555,4240,4230,4240,4220,555
|
|
20241022,135600,2835648090,4240,4240,4240,4240,1
|
|
20241022,135500,2835643850,4235,4230,4235,4230,240
|
|
20241022,135400,2834628645,4225,4225,4225,4225,401
|
|
20241022,135300,2832934420,4230,4230,4230,4230,0
|
|
20241022,135200,2832934420,4230,4230,4230,4230,499
|
|
20241022,135100,2830823650,4230,4235,4235,4225,5
|
|
20241022,135000,2830802510,4225,4240,4240,4225,105
|
|
20241022,134900,2830358870,4235,4225,4235,4225,150
|
|
20241022,134800,2829724120,4225,4240,4240,4225,360
|
|
20241022,134700,2828202970,4240,4240,4240,4240,2
|
|
20241022,134600,2828194490,4225,4225,4225,4225,0
|
|
20241022,134500,2828194490,4225,4240,4240,4225,256
|
|
20241022,134400,2827112875,4225,4225,4225,4225,100
|
|
20241022,134300,2826690375,4240,4240,4240,4240,0
|
|
20241022,134200,2826690375,4240,4240,4240,4240,0
|
|
20241022,134100,2826690375,4240,4240,4240,4240,1
|
|
20241022,134000,2826686135,4225,4230,4230,4225,133
|
|
20241022,133900,2826123615,4230,4230,4230,4230,0
|
|
20241022,133800,2826123615,4230,4230,4230,4230,1
|
|
20241022,133700,2826119385,4230,4230,4230,4230,4
|
|
20241022,133600,2826102465,4230,4230,4230,4230,0
|
|
20241022,133500,2826102465,4230,4230,4230,4230,0
|
|
20241022,133400,2826102465,4230,4230,4230,4230,1
|
|
20241022,133300,2826098235,4220,4220,4220,4220,34
|
|
20241022,133200,2825954755,4220,4225,4225,4220,300
|
|
20241022,133100,2824688720,4230,4230,4230,4230,0
|
|
20241022,133000,2824688720,4230,4230,4230,4230,5
|
|
20241022,132900,2824667570,4230,4230,4230,4220,251
|
|
20241022,132800,2823608100,4220,4230,4230,4220,2502
|
|
20241022,132700,2813034805,4240,4245,4245,4230,49
|
|
20241022,132600,2812827510,4230,4240,4245,4230,64
|
|
20241022,132500,2812556750,4230,4230,4230,4230,0
|
|
20241022,132400,2812556750,4230,4235,4235,4230,1239
|
|
20241022,132300,2807313880,4245,4245,4245,4245,0
|
|
20241022,132200,2807313880,4245,4245,4245,4245,1
|
|
20241022,132100,2807309635,4230,4245,4245,4230,237
|
|
20241022,132000,2806307110,4230,4230,4230,4230,3
|
|
20241022,131900,2806294420,4230,4235,4235,4230,102
|
|
20241022,131800,2805862910,4235,4235,4235,4235,0
|
|
20241022,131700,2805862910,4235,4235,4235,4235,539
|
|
20241022,131600,2803580245,4230,4230,4235,4230,5147
|
|
20241022,131500,2781808405,4230,4240,4240,4230,2877
|
|
20241022,131400,2769612600,4240,4245,4245,4240,62
|
|
20241022,131300,2769349425,4245,4245,4245,4245,184
|
|
20241022,131200,2768568345,4245,4235,4245,4235,179
|
|
20241022,131100,2767809510,4240,4240,4240,4240,26
|
|
20241022,131000,2767699270,4245,4245,4245,4245,68
|
|
20241022,130900,2767410610,4250,4250,4250,4250,0
|
|
20241022,130800,2767410610,4250,4240,4250,4240,13
|
|
20241022,130700,2767355430,4240,4240,4240,4240,2
|
|
20241022,130600,2767346950,4240,4240,4240,4235,11
|
|
20241022,130500,2767300315,4240,4230,4240,4230,30
|
|
20241022,130400,2767173125,4240,4240,4240,4240,0
|
|
20241022,130300,2767173125,4240,4225,4240,4225,1000
|
|
20241022,130200,2762946385,4225,4220,4225,4220,1002
|
|
20241022,130100,2758717435,4225,4225,4225,4225,190
|
|
20241022,130000,2757914685,4225,4235,4235,4225,5456
|
|
20241022,125900,2734842790,4235,4230,4235,4230,472
|
|
20241022,125800,2732844565,4230,4250,4250,4230,1124
|
|
20241022,125700,2728087480,4250,4250,4250,4250,0
|
|
20241022,125600,2728087480,4250,4250,4250,4250,0
|
|
20241022,125500,2728087480,4250,4250,4250,4250,0
|
|
20241022,125400,2728087480,4250,4250,4250,4250,1
|
|
20241022,125300,2728083230,4250,4250,4250,4250,1
|
|
20241022,125200,2728078980,4255,4230,4255,4230,791
|
|
20241022,125100,2724731895,4230,4230,4230,4230,6
|
|
20241022,125000,2724706515,4230,4230,4230,4230,0
|
|
20241022,124900,2724706515,4230,4235,4235,4225,6001
|
|
20241022,124800,2699333025,4230,4230,4230,4230,44
|
|
20241022,124700,2699146905,4240,4235,4240,4235,847
|
|
20241022,124600,2695559855,4235,4235,4240,4235,745
|
|
20241022,124500,2692404775,4235,4235,4235,4235,287
|
|
20241022,124400,2691189330,4245,4240,4245,4240,3
|
|
20241022,124300,2691176605,4245,4245,4245,4245,8
|
|
20241022,124200,2691142645,4240,4240,4240,4240,0
|
|
20241022,124100,2691142645,4240,4245,4245,4240,4
|
|
20241022,124000,2691125680,4235,4240,4245,4235,712
|
|
20241022,123900,2688110220,4245,4245,4245,4245,0
|
|
20241022,123800,2688110220,4245,4245,4245,4245,1
|
|
20241022,123700,2688105975,4230,4230,4230,4230,147
|
|
20241022,123600,2687484165,4250,4235,4255,4235,1070
|
|
20241022,123500,2682940765,4235,4235,4235,4235,7
|
|
20241022,123400,2682911120,4235,4235,4235,4230,1859
|
|
20241022,123300,2675047535,4235,4230,4235,4230,12
|
|
20241022,123200,2674996765,4230,4235,4235,4230,878
|
|
20241022,123100,2671281635,4240,4235,4240,4230,2510
|
|
20241022,123000,2660654710,4240,4240,4240,4240,10
|
|
20241022,122900,2660612310,4235,4240,4240,4235,2216
|
|
20241022,122800,2651224915,4240,4240,4240,4240,0
|
|
20241022,122700,2651224915,4240,4240,4240,4240,20
|
|
20241022,122600,2651140115,4240,4240,4245,4240,493
|
|
20241022,122500,2649049790,4245,4245,4245,4245,51
|
|
20241022,122400,2648833295,4240,4240,4240,4240,736
|
|
20241022,122300,2645712655,4245,4245,4245,4245,100
|
|
20241022,122200,2645288155,4245,4245,4245,4240,1106
|
|
20241022,122100,2640598355,4250,4250,4250,4250,208
|
|
20241022,122000,2639714355,4250,4250,4250,4250,142
|
|
20241022,121900,2639110855,4255,4255,4255,4255,17
|
|
20241022,121800,2639038520,4255,4250,4255,4250,219
|
|
20241022,121700,2638107225,4250,4250,4250,4235,731
|
|
20241022,121600,2635006590,4255,4255,4255,4255,1
|
|
20241022,121500,2635002335,4255,4250,4255,4250,12
|
|
20241022,121400,2634951330,4240,4250,4250,4240,126
|
|
20241022,121300,2634416970,4250,4250,4250,4250,0
|
|
20241022,121200,2634416970,4250,4250,4250,4250,1
|
|
20241022,121100,2634412720,4250,4245,4250,4245,611
|
|
20241022,121000,2631817555,4235,4235,4235,4235,0
|
|
20241022,120900,2631817555,4235,4240,4240,4235,418
|
|
20241022,120800,2630047315,4235,4240,4240,4235,54
|
|
20241022,120700,2629818615,4250,4240,4250,4240,1001
|
|
20241022,120600,2625574365,4235,4240,4240,4235,1305
|
|
20241022,120500,2620041170,4240,4245,4245,4240,56
|
|
20241022,120400,2619803715,4240,4240,4240,4240,0
|
|
20241022,120300,2619803715,4240,4240,4240,4240,582
|
|
20241022,120200,2617336035,4240,4240,4240,4240,618
|
|
20241022,120100,2614715715,4240,4250,4250,4240,173
|
|
20241022,120000,2613981070,4250,4250,4250,4250,653
|
|
20241022,115900,2611205820,4250,4250,4250,4250,1
|
|
20241022,115800,2611201570,4235,4240,4240,4235,9
|
|
20241022,115700,2611163450,4250,4255,4255,4230,2694
|
|
20241022,115600,2599762220,4235,4260,4260,4235,7121
|
|
20241022,115500,2569562290,4260,4260,4260,4260,25
|
|
20241022,115400,2569455790,4260,4260,4260,4260,40
|
|
20241022,115300,2569285390,4255,4265,4265,4255,16
|
|
20241022,115200,2569217300,4255,4255,4265,4255,220
|
|
20241022,115100,2568281165,4255,4255,4260,4255,58
|
|
20241022,115000,2568034325,4255,4260,4260,4255,23
|
|
20241022,114900,2567936410,4255,4270,4270,4255,53
|
|
20241022,114800,2567710280,4265,4265,4270,4265,501
|
|
20241022,114700,2565573510,4265,4250,4265,4250,2192
|
|
20241022,114600,2556246030,4250,4255,4255,4235,94
|
|
20241022,114500,2555847830,4235,4235,4255,4235,133
|
|
20241022,114400,2555284550,4255,4255,4255,4255,1
|
|
20241022,114300,2555280295,4260,4245,4260,4230,910
|
|
20241022,114200,2551430475,4230,4245,4245,4230,2856
|
|
20241022,114100,2539325095,4245,4240,4245,4240,823
|
|
20241022,114000,2535831670,4245,4245,4260,4240,1994
|
|
20241022,113900,2527372880,4245,4255,4260,4240,7387
|
|
20241022,113800,2495982265,4255,4275,4285,4255,4795
|
|
20241022,113700,2475558910,4275,4290,4295,4275,3077
|
|
20241022,113600,2462390410,4295,4295,4295,4295,807
|
|
20241022,113500,2458924345,4290,4285,4295,4275,776
|
|
20241022,113400,2455601050,4285,4285,4300,4265,9735
|
|
20241022,113300,2413939815,4285,4285,4285,4255,720
|
|
20241022,113200,2410858180,4285,4245,4285,4245,4829
|
|
20241022,113100,2390273740,4240,4260,4265,4240,1173
|
|
20241022,113000,2385277370,4245,4240,4280,4240,6491
|
|
20241022,112900,2357675545,4240,4235,4260,4235,733
|
|
20241022,112800,2354561770,4255,4265,4265,4210,7255
|
|
20241022,112700,2323898485,4265,4220,4285,4215,3364
|
|
20241022,112600,2309587025,4215,4250,4270,4215,16211
|
|
20241022,112500,2240912460,4250,4270,4285,4250,3960
|
|
20241022,112400,2224050550,4260,4295,4325,4255,10571
|
|
20241022,112300,2178690320,4325,4275,4355,4240,28866
|
|
20241022,112200,2054874730,4275,4305,4385,4255,66048
|
|
20241022,112100,1769314615,4305,4165,4390,4150,70492
|
|
20241022,112000,1467437295,4165,4160,4170,4155,1028
|
|
20241022,111900,1463164035,4155,4160,4170,4155,1011
|
|
20241022,111800,1458961265,4165,4165,4185,4165,3772
|
|
20241022,111700,1443213680,4180,4155,4180,4155,1693
|
|
20241022,111600,1436153245,4155,4155,4200,4140,8160
|
|
20241022,111500,1402120600,4155,4180,4180,4100,12999
|
|
20241022,111400,1348340190,4180,4190,4210,4140,17918
|
|
20241022,111300,1273671665,4195,4365,4400,4175,43003
|
|
20241022,111200,1090044650,4395,4105,4410,4105,103424
|
|
20241022,111100,642333315,4095,4095,4095,4095,140
|
|
20241022,111000,641760015,4095,4095,4095,4095,278
|
|
20241022,110900,640621605,4105,4105,4105,4105,0
|
|
20241022,110800,640621605,4105,4105,4105,4105,1000
|
|
20241022,110700,636516605,4115,4115,4115,4115,10
|
|
20241022,110600,636475455,4115,4115,4115,4115,47
|
|
20241022,110500,636282050,4110,4095,4110,4095,2375
|
|
20241022,110400,626525815,4080,4095,4095,4080,443
|
|
20241022,110300,624717245,4095,4095,4095,4095,0
|
|
20241022,110200,624717245,4095,4095,4095,4095,0
|
|
20241022,110100,624717245,4095,4095,4095,4095,722
|
|
20241022,110000,621760655,4095,4100,4100,4095,1060
|
|
20241022,105900,617419930,4105,4085,4105,4075,11420
|
|
20241022,105800,570868290,4110,4110,4110,4110,20
|
|
20241022,105700,570786090,4110,4090,4110,4085,1989
|
|
20241022,105600,562660790,4090,4115,4115,4090,11
|
|
20241022,105500,562615775,4085,4085,4085,4085,5
|
|
20241022,105400,562595350,4080,4100,4105,4080,10473
|
|
20241022,105300,519793125,4115,4115,4115,4100,317
|
|
20241022,105200,518490060,4115,4115,4115,4115,0
|
|
20241022,105100,518490060,4115,4125,4125,4115,241
|
|
20241022,105000,517496915,4130,4130,4130,4130,28
|
|
20241022,104900,517381275,4135,4135,4135,4135,0
|
|
20241022,104800,517381275,4135,4135,4135,4135,40
|
|
20241022,104700,517215875,4135,4135,4135,4135,0
|
|
20241022,104600,517215875,4135,4135,4135,4135,0
|
|
20241022,104500,517215875,4135,4135,4135,4135,0
|
|
20241022,104400,517215875,4135,4130,4135,4130,1916
|
|
20241022,104300,509293645,4140,4140,4140,4140,3
|
|
20241022,104200,509281225,4125,4125,4125,4125,0
|
|
20241022,104100,509281225,4125,4125,4125,4125,0
|
|
20241022,104000,509281225,4125,4125,4125,4125,0
|
|
20241022,103900,509281225,4125,4125,4125,4125,1250
|
|
20241022,103800,504124975,4125,4125,4125,4125,1
|
|
20241022,103700,504120850,4125,4125,4125,4125,0
|
|
20241022,103600,504120850,4125,4130,4130,4125,116
|
|
20241022,103500,503641825,4140,4140,4140,4140,0
|
|
20241022,103400,503641825,4140,4145,4145,4140,118
|
|
20241022,103300,503153240,4135,4135,4135,4135,101
|
|
20241022,103200,502735605,4135,4175,4175,4135,245
|
|
20241022,103100,501721290,4135,4125,4175,4125,1054
|
|
20241022,103000,497343320,4125,4120,4125,4120,527
|
|
20241022,102900,495170980,4115,4115,4115,4115,0
|
|
20241022,102800,495170980,4115,4105,4115,4105,1324
|
|
20241022,102700,489730545,4100,4100,4100,4100,105
|
|
20241022,102600,489300045,4115,4110,4115,4110,356
|
|
20241022,102500,487836880,4110,4110,4110,4110,0
|
|
20241022,102400,487836880,4110,4110,4110,4110,18
|
|
20241022,102300,487762900,4115,4090,4115,4090,2022
|
|
20241022,102200,479455210,4090,4100,4105,4090,722
|
|
20241022,102100,476493855,4090,4090,4090,4090,248
|
|
20241022,102000,475479535,4090,4090,4090,4090,709
|
|
20241022,101900,472579725,4105,4090,4110,4085,442
|
|
20241022,101800,470773450,4090,4095,4110,4085,5479
|
|
20241022,101700,448366620,4095,4110,4110,4095,52
|
|
20241022,101600,448153665,4110,4100,4110,4095,2455
|
|
20241022,101500,438100105,4105,4095,4105,4095,605
|
|
20241022,101400,435622030,4095,4095,4110,4095,2885
|
|
20241022,101300,423802705,4095,4095,4095,4095,646
|
|
20241022,101200,421157335,4095,4110,4110,4095,1525
|
|
20241022,101100,414903620,4110,4120,4120,4110,38
|
|
20241022,101000,414747430,4120,4120,4120,4120,103
|
|
20241022,100900,414323070,4125,4125,4125,4125,0
|
|
20241022,100800,414323070,4125,4125,4125,4125,11
|
|
20241022,100700,414277695,4100,4095,4115,4090,1144
|
|
20241022,100600,409584920,4095,4100,4120,4095,595
|
|
20241022,100500,407141870,4095,4105,4105,4095,1915
|
|
20241022,100400,399293740,4105,4125,4125,4105,39
|
|
20241022,100300,399133245,4125,4125,4125,4125,50
|
|
20241022,100200,398926995,4125,4115,4125,4105,2635
|
|
20241022,100100,388063650,4115,4110,4115,4110,97
|
|
20241022,100000,387664745,4110,4110,4110,4110,284
|
|
20241022,095900,386497505,4100,4110,4110,4100,423
|
|
20241022,095800,384763185,4110,4100,4115,4090,2585
|
|
20241022,095700,374178385,4100,4105,4105,4100,6450
|
|
20241022,095600,347725745,4105,4115,4115,4105,1867
|
|
20241022,095500,340048380,4105,4110,4110,4105,143
|
|
20241022,095400,339460710,4110,4125,4125,4110,1258
|
|
20241022,095300,334281925,4115,4115,4115,4115,66
|
|
20241022,095200,334010335,4100,4100,4100,4100,3443
|
|
20241022,095100,319894035,4100,4110,4110,4100,1655
|
|
20241022,095000,313100535,4110,4110,4110,4105,1813
|
|
20241022,094900,305657185,4110,4120,4120,4110,4428
|
|
20241022,094800,287446160,4120,4130,4130,4120,98
|
|
20241022,094700,287042300,4120,4130,4130,4120,7676
|
|
20241022,094600,255398790,4130,4135,4135,4130,1146
|
|
20241022,094500,250665760,4135,4135,4135,4130,1042
|
|
20241022,094400,246358090,4135,4135,4140,4135,555
|
|
20241022,094300,244063065,4135,4150,4150,4135,2796
|
|
20241022,094200,232492350,4150,4155,4155,4150,26
|
|
20241022,094100,232384325,4155,4140,4155,4140,346
|
|
20241022,094000,230951870,4140,4155,4155,4140,1489
|
|
20241022,093900,224771065,4155,4160,4160,4155,37
|
|
20241022,093800,224617150,4165,4165,4165,4165,10
|
|
20241022,093700,224575500,4155,4155,4160,4155,1806
|
|
20241022,093600,217071510,4165,4165,4165,4165,1000
|
|
20241022,093500,212906510,4145,4145,4145,4145,223
|
|
20241022,093400,211982175,4140,4140,4140,4140,0
|
|
20241022,093300,211982175,4140,4155,4170,4140,2052
|
|
20241022,093200,203460250,4155,4155,4155,4155,188
|
|
20241022,093100,202679110,4145,4145,4145,4145,0
|
|
20241022,093000,202679110,4145,4170,4170,4145,2266
|
|
20241022,092900,193286040,4175,4175,4175,4175,109
|
|
20241022,092800,192830965,4145,4165,4165,4145,1204
|
|
20241022,092700,187829075,4165,4165,4165,4165,50
|
|
20241022,092600,187620825,4185,4165,4185,4165,26
|
|
20241022,092500,187512335,4185,4160,4185,4155,2349
|
|
20241022,092400,177724065,4155,4135,4155,4130,721
|
|
20241022,092300,174735555,4150,4140,4150,4130,450
|
|
20241022,092200,172871705,4155,4150,4155,4150,478
|
|
20241022,092100,170887165,4155,4140,4155,4140,93
|
|
20241022,092000,170501345,4120,4120,4135,4120,1355
|
|
20241022,091900,164915320,4120,4120,4140,4120,3230
|
|
20241022,091800,151607015,4140,4125,4145,4110,2997
|
|
20241022,091700,139257035,4120,4125,4130,4120,1011
|
|
20241022,091600,135086060,4125,4150,4165,4125,5720
|
|
20241022,091500,111407040,4150,4180,4180,4150,901
|
|
20241022,091400,107656140,4170,4170,4170,4170,0
|
|
20241022,091300,107656140,4170,4180,4180,4170,409
|
|
20241022,091200,105950510,4170,4185,4185,4170,1170
|
|
20241022,091100,101061965,4185,4190,4210,4185,967
|
|
20241022,091000,97009875,4190,4200,4200,4190,1627
|
|
20241022,090900,90186155,4200,4200,4200,4200,462
|
|
20241022,090800,88245755,4200,4235,4235,4200,8799
|
|
20241022,090700,51160325,4230,4235,4235,4230,384
|
|
20241022,090600,49535430,4240,4270,4270,4240,576
|
|
20241022,090500,47092260,4270,4275,4280,4270,87
|
|
20241022,090400,46720120,4235,4240,4290,4235,602
|
|
20241022,090300,44152850,4225,4220,4225,4210,1742
|
|
20241022,090200,36809565,4220,4220,4225,4220,1622
|
|
20241022,090100,29964720,4220,4220,4240,4220,2317
|
|
20241022,090000,20181675,4235,4230,4240,4230,4469
|