603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190000,647639530,5590,5590,5590,5590,939
|
|
20241007,185900,647639530,5590,5590,5590,5590,0
|
|
20241007,185800,647639530,5590,5590,5590,5590,0
|
|
20241007,185700,647639530,5590,5590,5590,5590,0
|
|
20241007,185600,647639530,5590,5590,5590,5590,0
|
|
20241007,185500,647639530,5590,5590,5590,5590,0
|
|
20241007,185400,647639530,5590,5590,5590,5590,0
|
|
20241007,185300,647639530,5590,5590,5590,5590,0
|
|
20241007,185200,647639530,5590,5590,5590,5590,0
|
|
20241007,185100,647639530,5590,5590,5590,5590,0
|
|
20241007,185000,647639530,5590,5590,5590,5590,0
|
|
20241007,184900,647639530,5590,5590,5590,5590,0
|
|
20241007,184800,647639530,5590,5590,5590,5590,0
|
|
20241007,184700,647639530,5590,5590,5590,5590,0
|
|
20241007,184600,647639530,5590,5590,5590,5590,0
|
|
20241007,184500,647639530,5590,5590,5590,5590,0
|
|
20241007,184400,647639530,5590,5590,5590,5590,0
|
|
20241007,184300,647639530,5590,5590,5590,5590,0
|
|
20241007,184200,647639530,5590,5590,5590,5590,0
|
|
20241007,184100,647639530,5590,5590,5590,5590,0
|
|
20241007,184000,647639530,5590,5590,5590,5590,0
|
|
20241007,183900,647639530,5590,5590,5590,5590,0
|
|
20241007,183800,647639530,5590,5590,5590,5590,0
|
|
20241007,183700,647639530,5590,5590,5590,5590,0
|
|
20241007,183600,647639530,5590,5590,5590,5590,0
|
|
20241007,183500,647639530,5590,5590,5590,5590,0
|
|
20241007,183400,647639530,5590,5590,5590,5590,0
|
|
20241007,183300,647639530,5590,5590,5590,5590,0
|
|
20241007,183200,647639530,5590,5590,5590,5590,0
|
|
20241007,183100,647639530,5590,5590,5590,5590,0
|
|
20241007,183000,647639530,5590,5590,5590,5590,939
|
|
20241007,182900,647639530,5590,5590,5590,5590,0
|
|
20241007,182800,647639530,5590,5590,5590,5590,0
|
|
20241007,182700,647639530,5590,5590,5590,5590,0
|
|
20241007,182600,647639530,5590,5590,5590,5590,0
|
|
20241007,182500,647639530,5590,5590,5590,5590,0
|
|
20241007,182400,647639530,5590,5590,5590,5590,0
|
|
20241007,182300,647639530,5590,5590,5590,5590,0
|
|
20241007,182200,647639530,5590,5590,5590,5590,0
|
|
20241007,182100,647639530,5590,5590,5590,5590,0
|
|
20241007,182000,647639530,5590,5590,5590,5590,0
|
|
20241007,181900,647639530,5590,5590,5590,5590,0
|
|
20241007,181800,647639530,5590,5590,5590,5590,0
|
|
20241007,181700,647639530,5590,5590,5590,5590,0
|
|
20241007,181600,647639530,5590,5590,5590,5590,0
|
|
20241007,181500,647639530,5590,5590,5590,5590,0
|
|
20241007,181400,647639530,5590,5590,5590,5590,0
|
|
20241007,181300,647639530,5590,5590,5590,5590,0
|
|
20241007,181200,647639530,5590,5590,5590,5590,0
|
|
20241007,181100,647639530,5590,5590,5590,5590,0
|
|
20241007,181000,647639530,5590,5590,5590,5590,0
|
|
20241007,180900,647639530,5590,5590,5590,5590,0
|
|
20241007,180800,647639530,5590,5590,5590,5590,0
|
|
20241007,180700,647639530,5590,5590,5590,5590,0
|
|
20241007,180600,647639530,5590,5590,5590,5590,0
|
|
20241007,180500,647639530,5590,5590,5590,5590,0
|
|
20241007,180400,647639530,5590,5590,5590,5590,0
|
|
20241007,180300,647639530,5590,5590,5590,5590,0
|
|
20241007,180200,647639530,5590,5590,5590,5590,0
|
|
20241007,180100,647639530,5590,5590,5590,5590,0
|
|
20241007,180000,647639530,5590,5590,5590,5590,939
|
|
20241007,175900,647639530,5590,5590,5590,5590,0
|
|
20241007,175800,647639530,5590,5590,5590,5590,0
|
|
20241007,175700,647639530,5590,5590,5590,5590,0
|
|
20241007,175600,647639530,5590,5590,5590,5590,0
|
|
20241007,175500,647639530,5590,5590,5590,5590,0
|
|
20241007,175400,647639530,5590,5590,5590,5590,0
|
|
20241007,175300,647639530,5590,5590,5590,5590,0
|
|
20241007,175200,647639530,5590,5590,5590,5590,0
|
|
20241007,175100,647639530,5590,5590,5590,5590,0
|
|
20241007,175000,647639530,5590,5590,5590,5590,0
|
|
20241007,174900,647639530,5590,5590,5590,5590,0
|
|
20241007,174800,647639530,5590,5590,5590,5590,0
|
|
20241007,174700,647639530,5590,5590,5590,5590,0
|
|
20241007,174600,647639530,5590,5590,5590,5590,0
|
|
20241007,174500,647639530,5590,5590,5590,5590,0
|
|
20241007,174400,647639530,5590,5590,5590,5590,0
|
|
20241007,174300,647639530,5590,5590,5590,5590,0
|
|
20241007,174200,647639530,5590,5590,5590,5590,0
|
|
20241007,174100,647639530,5590,5590,5590,5590,0
|
|
20241007,174000,647639530,5590,5590,5590,5590,0
|
|
20241007,173900,647639530,5590,5590,5590,5590,0
|
|
20241007,173800,647639530,5590,5590,5590,5590,0
|
|
20241007,173700,647639530,5590,5590,5590,5590,0
|
|
20241007,173600,647639530,5590,5590,5590,5590,0
|
|
20241007,173500,647639530,5590,5590,5590,5590,0
|
|
20241007,173400,647639530,5590,5590,5590,5590,0
|
|
20241007,173300,647639530,5590,5590,5590,5590,0
|
|
20241007,173200,647639530,5590,5590,5590,5590,0
|
|
20241007,173100,647639530,5590,5590,5590,5590,0
|
|
20241007,173000,647639530,5590,5590,5590,5590,939
|
|
20241007,172900,647639530,5590,5590,5590,5590,0
|
|
20241007,172800,647639530,5590,5590,5590,5590,0
|
|
20241007,172700,647639530,5590,5590,5590,5590,0
|
|
20241007,172600,647639530,5590,5590,5590,5590,0
|
|
20241007,172500,647639530,5590,5590,5590,5590,0
|
|
20241007,172400,647639530,5590,5590,5590,5590,0
|
|
20241007,172300,647639530,5590,5590,5590,5590,0
|
|
20241007,172200,647639530,5590,5590,5590,5590,0
|
|
20241007,172100,647639530,5590,5590,5590,5590,0
|
|
20241007,172000,647639530,5590,5590,5590,5590,0
|
|
20241007,171900,647639530,5590,5590,5590,5590,0
|
|
20241007,171800,647639530,5590,5590,5590,5590,0
|
|
20241007,171700,647639530,5590,5590,5590,5590,0
|
|
20241007,171600,647639530,5590,5590,5590,5590,0
|
|
20241007,171500,647639530,5590,5590,5590,5590,0
|
|
20241007,171400,647639530,5590,5590,5590,5590,0
|
|
20241007,171300,647639530,5590,5590,5590,5590,0
|
|
20241007,171200,647639530,5590,5590,5590,5590,0
|
|
20241007,171100,647639530,5590,5590,5590,5590,0
|
|
20241007,171000,647639530,5590,5590,5590,5590,0
|
|
20241007,170900,647639530,5590,5590,5590,5590,0
|
|
20241007,170800,647639530,5590,5590,5590,5590,0
|
|
20241007,170700,647639530,5590,5590,5590,5590,0
|
|
20241007,170600,647639530,5590,5590,5590,5590,0
|
|
20241007,170500,647639530,5590,5590,5590,5590,0
|
|
20241007,170400,647639530,5590,5590,5590,5590,0
|
|
20241007,170300,647639530,5590,5590,5590,5590,0
|
|
20241007,170200,647639530,5590,5590,5590,5590,0
|
|
20241007,170100,647639530,5590,5590,5590,5590,0
|
|
20241007,170000,647639530,5590,5590,5590,5590,939
|
|
20241007,165900,647639530,5590,5590,5590,5590,0
|
|
20241007,165800,647639530,5590,5590,5590,5590,0
|
|
20241007,165700,647639530,5590,5590,5590,5590,0
|
|
20241007,165600,647639530,5590,5590,5590,5590,0
|
|
20241007,165500,647639530,5590,5590,5590,5590,0
|
|
20241007,165400,647639530,5590,5590,5590,5590,0
|
|
20241007,165300,647639530,5590,5590,5590,5590,0
|
|
20241007,165200,647639530,5590,5590,5590,5590,0
|
|
20241007,165100,647639530,5590,5590,5590,5590,0
|
|
20241007,165000,647639530,5590,5590,5590,5590,0
|
|
20241007,164900,647639530,5590,5590,5590,5590,0
|
|
20241007,164800,647639530,5590,5590,5590,5590,0
|
|
20241007,164700,647639530,5590,5590,5590,5590,0
|
|
20241007,164600,647639530,5590,5590,5590,5590,0
|
|
20241007,164500,647639530,5590,5590,5590,5590,0
|
|
20241007,164400,647639530,5590,5590,5590,5590,0
|
|
20241007,164300,647639530,5590,5590,5590,5590,0
|
|
20241007,164200,647639530,5590,5590,5590,5590,0
|
|
20241007,164100,647639530,5590,5590,5590,5590,0
|
|
20241007,164000,647639530,5590,5590,5590,5590,0
|
|
20241007,163900,647639530,5590,5590,5590,5590,0
|
|
20241007,163800,647639530,5590,5590,5590,5590,0
|
|
20241007,163700,647639530,5590,5590,5590,5590,0
|
|
20241007,163600,647639530,5590,5590,5590,5590,0
|
|
20241007,163500,647639530,5590,5590,5590,5590,0
|
|
20241007,163400,647639530,5590,5590,5590,5590,0
|
|
20241007,163300,647639530,5590,5590,5590,5590,0
|
|
20241007,163200,647639530,5590,5590,5590,5590,0
|
|
20241007,163100,647639530,5590,5590,5590,5590,0
|
|
20241007,163000,647639530,5590,5590,5590,5590,939
|
|
20241007,162900,647639530,5590,5590,5590,5590,0
|
|
20241007,162800,647639530,5590,5590,5590,5590,0
|
|
20241007,162700,647639530,5590,5590,5590,5590,0
|
|
20241007,162600,647639530,5590,5590,5590,5590,0
|
|
20241007,162500,647639530,5590,5590,5590,5590,0
|
|
20241007,162400,647639530,5590,5590,5590,5590,0
|
|
20241007,162300,647639530,5590,5590,5590,5590,0
|
|
20241007,162200,647639530,5590,5590,5590,5590,0
|
|
20241007,162100,647639530,5590,5590,5590,5590,0
|
|
20241007,162000,647639530,5590,5590,5590,5590,0
|
|
20241007,161900,647639530,5590,5590,5590,5590,0
|
|
20241007,161800,647639530,5590,5590,5590,5590,0
|
|
20241007,161700,647639530,5590,5590,5590,5590,0
|
|
20241007,161600,647639530,5590,5590,5590,5590,0
|
|
20241007,161500,647639530,5590,5590,5590,5590,0
|
|
20241007,161400,647639530,5590,5590,5590,5590,0
|
|
20241007,161300,647639530,5590,5590,5590,5590,0
|
|
20241007,161200,647639530,5590,5590,5590,5590,0
|
|
20241007,161100,647639530,5590,5590,5590,5590,0
|
|
20241007,161000,647639530,5590,5590,5590,5590,0
|
|
20241007,160900,647639530,5590,5590,5590,5590,0
|
|
20241007,160800,647639530,5590,5590,5590,5590,0
|
|
20241007,160700,647639530,5590,5590,5590,5590,0
|
|
20241007,160600,647639530,5590,5590,5590,5590,0
|
|
20241007,160500,647639530,5590,5590,5590,5590,0
|
|
20241007,160400,647639530,5590,5590,5590,5590,0
|
|
20241007,160300,647639530,5590,5590,5590,5590,0
|
|
20241007,160200,647639530,5590,5590,5590,5590,0
|
|
20241007,160100,647639530,5590,5590,5590,5590,0
|
|
20241007,160000,647639530,5590,5590,5590,5590,939
|
|
20241007,155900,647639530,5590,5590,5590,5590,0
|
|
20241007,155800,647639530,5590,5590,5590,5590,0
|
|
20241007,155700,647639530,5590,5590,5590,5590,0
|
|
20241007,155600,647639530,5590,5590,5590,5590,0
|
|
20241007,155500,647639530,5590,5590,5590,5590,0
|
|
20241007,155400,647639530,5590,5590,5590,5590,0
|
|
20241007,155300,647639530,5590,5590,5590,5590,0
|
|
20241007,155200,647639530,5590,5590,5590,5590,0
|
|
20241007,155100,647639530,5590,5590,5590,5590,0
|
|
20241007,155000,647639530,5590,5590,5590,5590,0
|
|
20241007,154900,647639530,5590,5590,5590,5590,0
|
|
20241007,154800,647639530,5590,5590,5590,5590,0
|
|
20241007,154700,647639530,5590,5590,5590,5590,0
|
|
20241007,154600,647639530,5590,5590,5590,5590,0
|
|
20241007,154500,647639530,5590,5590,5590,5590,0
|
|
20241007,154400,647639530,5590,5590,5590,5590,0
|
|
20241007,154300,647639530,5590,5590,5590,5590,0
|
|
20241007,154200,647639530,5590,5590,5590,5590,0
|
|
20241007,154100,647639530,5590,5590,5590,5590,0
|
|
20241007,154000,647639530,5590,5590,5590,5590,0
|
|
20241007,153900,647639530,5590,5590,5590,5590,0
|
|
20241007,153800,647639530,5590,5590,5590,5590,0
|
|
20241007,153700,647639530,5590,5590,5590,5590,0
|
|
20241007,153600,647639530,5590,5590,5590,5590,0
|
|
20241007,153500,647639530,5590,5590,5590,5590,0
|
|
20241007,153400,647639530,5590,5590,5590,5590,0
|
|
20241007,153300,647639530,5590,5590,5590,5590,0
|
|
20241007,153200,647639530,5590,5590,5590,5590,0
|
|
20241007,153100,647639530,5590,5590,5590,5590,0
|
|
20241007,153000,647639530,5590,5590,5590,5590,1878
|
|
20241007,152900,642390520,5590,5590,5590,5590,0
|
|
20241007,152800,642390520,5590,5590,5590,5590,0
|
|
20241007,152700,642390520,5590,5590,5590,5590,0
|
|
20241007,152600,642390520,5590,5590,5590,5590,0
|
|
20241007,152500,642390520,5590,5590,5590,5590,0
|
|
20241007,152400,642390520,5590,5590,5590,5590,0
|
|
20241007,152300,642390520,5590,5590,5590,5590,0
|
|
20241007,152200,642390520,5590,5590,5590,5590,0
|
|
20241007,152100,642390520,5590,5590,5590,5590,0
|
|
20241007,152000,642390520,5590,5590,5590,5590,0
|
|
20241007,151900,642390520,5590,5580,5590,5580,18
|
|
20241007,151800,642290050,5580,5590,5590,5580,16
|
|
20241007,151700,642200670,5590,5590,5600,5590,199
|
|
20241007,151600,641087340,5590,5590,5590,5590,100
|
|
20241007,151500,640528340,5590,5580,5590,5580,300
|
|
20241007,151400,638852340,5580,5580,5580,5580,960
|
|
20241007,151300,633495540,5580,5580,5580,5580,468
|
|
20241007,151200,630884100,5590,5590,5590,5590,20
|
|
20241007,151100,630772300,5590,5590,5590,5590,0
|
|
20241007,151000,630772300,5590,5590,5590,5590,15
|
|
20241007,150900,630688450,5590,5590,5590,5590,122
|
|
20241007,150800,630006470,5590,5590,5590,5590,0
|
|
20241007,150700,630006470,5590,5590,5590,5590,0
|
|
20241007,150600,630006470,5590,5590,5590,5590,10
|
|
20241007,150500,629950570,5580,5580,5580,5580,103
|
|
20241007,150400,629375830,5590,5590,5590,5590,0
|
|
20241007,150300,629375830,5590,5590,5590,5590,0
|
|
20241007,150200,629375830,5590,5590,5590,5590,2
|
|
20241007,150100,629364650,5590,5590,5590,5590,0
|
|
20241007,150000,629364650,5590,5590,5590,5590,0
|
|
20241007,145900,629364650,5590,5590,5590,5590,30
|
|
20241007,145800,629196950,5580,5580,5580,5580,0
|
|
20241007,145700,629196950,5580,5580,5580,5580,313
|
|
20241007,145600,627450410,5590,5590,5590,5590,0
|
|
20241007,145500,627450410,5590,5590,5590,5590,0
|
|
20241007,145400,627450410,5590,5590,5590,5590,11
|
|
20241007,145300,627388920,5600,5600,5600,5600,10
|
|
20241007,145200,627332920,5590,5590,5590,5590,2
|
|
20241007,145100,627321740,5580,5590,5590,5580,39
|
|
20241007,145000,627103800,5600,5600,5600,5600,17
|
|
20241007,144900,627008600,5600,5600,5600,5600,23
|
|
20241007,144800,626879800,5600,5590,5600,5590,58
|
|
20241007,144700,626555520,5590,5590,5590,5590,0
|
|
20241007,144600,626555520,5590,5590,5590,5590,0
|
|
20241007,144500,626555520,5590,5590,5590,5590,320
|
|
20241007,144400,624766720,5590,5590,5590,5590,58
|
|
20241007,144300,624442500,5590,5590,5590,5590,135
|
|
20241007,144200,623687850,5590,5590,5590,5590,23
|
|
20241007,144100,623559280,5600,5600,5600,5600,0
|
|
20241007,144000,623559280,5600,5590,5600,5590,68
|
|
20241007,143900,623178670,5590,5590,5590,5590,2
|
|
20241007,143800,623167490,5590,5590,5590,5590,354
|
|
20241007,143700,621188630,5590,5590,5590,5590,1
|
|
20241007,143600,621183040,5590,5590,5590,5590,22
|
|
20241007,143500,621060060,5590,5590,5590,5590,50
|
|
20241007,143400,620780560,5600,5600,5600,5600,3
|
|
20241007,143300,620763760,5600,5600,5600,5600,0
|
|
20241007,143200,620763760,5600,5600,5600,5600,0
|
|
20241007,143100,620763760,5600,5600,5600,5600,0
|
|
20241007,143000,620763760,5600,5600,5600,5600,0
|
|
20241007,142900,620763760,5600,5600,5600,5600,64
|
|
20241007,142800,620405360,5600,5600,5600,5600,0
|
|
20241007,142700,620405360,5600,5610,5610,5600,5
|
|
20241007,142600,620377340,5610,5610,5610,5600,33
|
|
20241007,142500,620192380,5610,5610,5610,5610,0
|
|
20241007,142400,620192380,5610,5610,5610,5610,5
|
|
20241007,142300,620164330,5610,5610,5610,5610,29
|
|
20241007,142200,620001640,5610,5610,5610,5610,0
|
|
20241007,142100,620001640,5610,5610,5610,5610,500
|
|
20241007,142000,617196640,5610,5600,5610,5600,931
|
|
20241007,141900,611982840,5600,5600,5600,5600,0
|
|
20241007,141800,611982840,5600,5600,5600,5600,86
|
|
20241007,141700,611501240,5590,5590,5590,5590,0
|
|
20241007,141600,611501240,5590,5600,5600,5590,962
|
|
20241007,141500,606114060,5590,5590,5590,5590,1
|
|
20241007,141400,606108470,5590,5590,5590,5590,1
|
|
20241007,141300,606102880,5600,5600,5600,5600,0
|
|
20241007,141200,606102880,5600,5600,5600,5600,0
|
|
20241007,141100,606102880,5600,5600,5600,5600,0
|
|
20241007,141000,606102880,5600,5600,5600,5600,0
|
|
20241007,140900,606102880,5600,5600,5600,5600,100
|
|
20241007,140800,605542880,5600,5600,5600,5600,0
|
|
20241007,140700,605542880,5600,5600,5600,5600,0
|
|
20241007,140600,605542880,5600,5600,5600,5600,11
|
|
20241007,140500,605481280,5600,5590,5600,5590,270
|
|
20241007,140400,603971560,5590,5590,5590,5590,49
|
|
20241007,140300,603697650,5600,5590,5600,5590,106
|
|
20241007,140200,603105050,5600,5600,5600,5600,0
|
|
20241007,140100,603105050,5600,5600,5600,5600,155
|
|
20241007,140000,602237050,5600,5600,5600,5600,0
|
|
20241007,135900,602237050,5600,5590,5600,5590,333
|
|
20241007,135800,600375250,5590,5590,5590,5590,3
|
|
20241007,135700,600358480,5600,5600,5600,5600,103
|
|
20241007,135600,599781680,5600,5600,5600,5600,0
|
|
20241007,135500,599781680,5600,5590,5600,5590,211
|
|
20241007,135400,598601850,5590,5590,5590,5590,183
|
|
20241007,135300,597578880,5590,5590,5590,5590,0
|
|
20241007,135200,597578880,5590,5590,5590,5590,0
|
|
20241007,135100,597578880,5590,5590,5590,5590,175
|
|
20241007,135000,596600630,5590,5590,5590,5590,30
|
|
20241007,134900,596432930,5590,5590,5590,5590,0
|
|
20241007,134800,596432930,5590,5590,5590,5590,0
|
|
20241007,134700,596432930,5590,5590,5590,5590,0
|
|
20241007,134600,596432930,5590,5590,5590,5590,0
|
|
20241007,134500,596432930,5590,5590,5590,5590,200
|
|
20241007,134400,595314930,5590,5590,5590,5590,3
|
|
20241007,134300,595298160,5590,5590,5590,5590,73
|
|
20241007,134200,594890090,5590,5590,5590,5590,20
|
|
20241007,134100,594778290,5590,5590,5590,5590,18
|
|
20241007,134000,594677670,5590,5590,5590,5590,0
|
|
20241007,133900,594677670,5590,5590,5590,5590,0
|
|
20241007,133800,594677670,5590,5590,5590,5590,10
|
|
20241007,133700,594621770,5590,5590,5590,5590,5
|
|
20241007,133600,594593820,5590,5590,5590,5590,28
|
|
20241007,133500,594437300,5590,5590,5590,5590,130
|
|
20241007,133400,593710600,5590,5590,5590,5590,65
|
|
20241007,133300,593347250,5600,5610,5610,5600,2372
|
|
20241007,133200,580063350,5600,5620,5620,5600,424
|
|
20241007,133100,577687410,5610,5610,5620,5610,316
|
|
20241007,133000,575912850,5620,5610,5620,5610,240
|
|
20241007,132900,574564150,5600,5620,5620,5600,96
|
|
20241007,132800,574025650,5600,5600,5620,5590,8682
|
|
20241007,132700,525393220,5600,5580,5600,5580,1839
|
|
20241007,132600,515115450,5580,5580,5580,5580,123
|
|
20241007,132500,514429110,5570,5570,5570,5570,0
|
|
20241007,132400,514429110,5570,5580,5580,5570,500
|
|
20241007,132300,511643410,5570,5580,5580,5570,366
|
|
20241007,132200,509602040,5580,5580,5580,5580,21
|
|
20241007,132100,509484860,5580,5580,5580,5580,120
|
|
20241007,132000,508815260,5580,5580,5580,5580,78
|
|
20241007,131900,508380020,5580,5580,5580,5580,86
|
|
20241007,131800,507900140,5580,5580,5580,5580,14
|
|
20241007,131700,507822020,5580,5580,5580,5580,16
|
|
20241007,131600,507732740,5580,5580,5580,5580,20
|
|
20241007,131500,507621140,5580,5590,5590,5580,15
|
|
20241007,131400,507537390,5590,5590,5590,5580,197
|
|
20241007,131300,506437110,5590,5550,5590,5550,9402
|
|
20241007,131200,454097850,5550,5550,5550,5550,46
|
|
20241007,131100,453842550,5550,5550,5550,5550,44
|
|
20241007,131000,453598350,5550,5550,5550,5550,40
|
|
20241007,130900,453376350,5550,5550,5550,5550,113
|
|
20241007,130800,452749200,5550,5550,5550,5550,11
|
|
20241007,130700,452688150,5540,5550,5550,5540,330
|
|
20241007,130600,450859130,5550,5560,5560,5550,82
|
|
20241007,130500,450404010,5550,5550,5560,5550,1044
|
|
20241007,130400,444600570,5560,5550,5560,5550,47
|
|
20241007,130300,444339700,5550,5550,5550,5550,43
|
|
20241007,130200,444101050,5550,5550,5550,5550,40
|
|
20241007,130100,443879050,5550,5560,5560,5550,49
|
|
20241007,130000,443607000,5560,5560,5560,5560,1
|
|
20241007,125900,443601440,5560,5560,5560,5560,180
|
|
20241007,125800,442600640,5560,5560,5560,5560,1
|
|
20241007,125700,442595080,5530,5530,5530,5530,0
|
|
20241007,125600,442595080,5530,5530,5530,5530,0
|
|
20241007,125500,442595080,5530,5530,5530,5530,230
|
|
20241007,125400,441323180,5530,5550,5550,5530,400
|
|
20241007,125300,439107750,5550,5550,5550,5550,0
|
|
20241007,125200,439107750,5550,5550,5550,5550,0
|
|
20241007,125100,439107750,5550,5550,5550,5550,0
|
|
20241007,125000,439107750,5550,5550,5550,5550,600
|
|
20241007,124900,435777750,5560,5560,5560,5560,11
|
|
20241007,124800,435716590,5560,5560,5560,5560,0
|
|
20241007,124700,435716590,5560,5560,5560,5560,0
|
|
20241007,124600,435716590,5560,5560,5560,5560,1147
|
|
20241007,124500,429339270,5560,5560,5560,5560,25
|
|
20241007,124400,429200270,5560,5560,5560,5560,0
|
|
20241007,124300,429200270,5560,5550,5560,5550,106
|
|
20241007,124200,428611910,5550,5550,5550,5550,238
|
|
20241007,124100,427291010,5550,5540,5550,5540,91
|
|
20241007,124000,426786470,5550,5560,5560,5540,67
|
|
20241007,123900,426414980,5550,5550,5550,5550,46
|
|
20241007,123800,426159680,5550,5560,5560,5550,11
|
|
20241007,123700,426098530,5570,5570,5570,5570,0
|
|
20241007,123600,426098530,5570,5570,5570,5570,0
|
|
20241007,123500,426098530,5570,5570,5570,5570,0
|
|
20241007,123400,426098530,5570,5570,5570,5570,0
|
|
20241007,123300,426098530,5570,5570,5570,5570,0
|
|
20241007,123200,426098530,5570,5570,5570,5570,0
|
|
20241007,123100,426098530,5570,5570,5570,5570,0
|
|
20241007,123000,426098530,5570,5540,5570,5540,46
|
|
20241007,122900,425842610,5550,5550,5550,5550,0
|
|
20241007,122800,425842610,5550,5550,5550,5550,14
|
|
20241007,122700,425764910,5550,5550,5550,5550,540
|
|
20241007,122600,422767910,5550,5550,5550,5550,0
|
|
20241007,122500,422767910,5550,5550,5550,5550,116
|
|
20241007,122400,422124110,5570,5570,5570,5570,0
|
|
20241007,122300,422124110,5570,5570,5570,5570,0
|
|
20241007,122200,422124110,5570,5570,5570,5550,7
|
|
20241007,122100,422085140,5570,5560,5570,5560,131
|
|
20241007,122000,421355480,5570,5570,5570,5570,170
|
|
20241007,121900,420408580,5570,5570,5570,5570,0
|
|
20241007,121800,420408580,5570,5570,5570,5570,0
|
|
20241007,121700,420408580,5570,5570,5570,5570,6
|
|
20241007,121600,420375160,5570,5570,5570,5570,51
|
|
20241007,121500,420091090,5570,5560,5570,5560,40
|
|
20241007,121400,419868490,5550,5550,5550,5550,0
|
|
20241007,121300,419868490,5550,5550,5550,5550,222
|
|
20241007,121200,418636390,5550,5550,5550,5550,0
|
|
20241007,121100,418636390,5550,5560,5560,5550,1331
|
|
20241007,121000,411237230,5560,5560,5560,5560,0
|
|
20241007,120900,411237230,5560,5560,5560,5560,2
|
|
20241007,120800,411226110,5570,5570,5570,5570,0
|
|
20241007,120700,411226110,5570,5570,5570,5570,10
|
|
20241007,120600,411170410,5570,5570,5570,5570,545
|
|
20241007,120500,408134760,5580,5580,5580,5580,3
|
|
20241007,120400,408118020,5580,5580,5580,5580,0
|
|
20241007,120300,408118020,5580,5580,5580,5580,324
|
|
20241007,120200,406310100,5580,5580,5580,5580,111
|
|
20241007,120100,405690720,5580,5580,5580,5580,200
|
|
20241007,120000,404574720,5580,5580,5580,5580,111
|
|
20241007,115900,403955340,5580,5580,5580,5580,0
|
|
20241007,115800,403955340,5580,5580,5580,5580,1319
|
|
20241007,115700,396595320,5580,5580,5580,5580,0
|
|
20241007,115600,396595320,5580,5580,5580,5580,22
|
|
20241007,115500,396472560,5580,5580,5580,5580,0
|
|
20241007,115400,396472560,5580,5580,5580,5580,21
|
|
20241007,115300,396355380,5580,5580,5580,5580,0
|
|
20241007,115200,396355380,5580,5580,5580,5580,0
|
|
20241007,115100,396355380,5580,5580,5580,5580,10
|
|
20241007,115000,396299580,5580,5590,5590,5580,14
|
|
20241007,114900,396221380,5590,5590,5590,5590,0
|
|
20241007,114800,396221380,5590,5590,5590,5590,187
|
|
20241007,114700,395176050,5590,5590,5590,5590,1
|
|
20241007,114600,395170460,5590,5590,5590,5590,4
|
|
20241007,114500,395148100,5590,5590,5590,5590,1
|
|
20241007,114400,395142510,5590,5590,5590,5590,19
|
|
20241007,114300,395036300,5590,5590,5590,5590,3
|
|
20241007,114200,395019530,5590,5590,5590,5590,113
|
|
20241007,114100,394387860,5580,5580,5580,5580,0
|
|
20241007,114000,394387860,5580,5580,5580,5580,587
|
|
20241007,113900,391112400,5590,5590,5590,5590,4
|
|
20241007,113800,391090040,5580,5580,5580,5580,0
|
|
20241007,113700,391090040,5580,5590,5590,5580,21
|
|
20241007,113600,390972660,5590,5590,5590,5590,1269
|
|
20241007,113500,383878950,5590,5580,5590,5580,20
|
|
20241007,113400,383767250,5580,5580,5580,5580,10
|
|
20241007,113300,383711450,5580,5580,5580,5580,541
|
|
20241007,113200,380692670,5580,5580,5590,5580,519
|
|
20241007,113100,377796640,5580,5580,5580,5580,11
|
|
20241007,113000,377735260,5590,5580,5590,5580,400
|
|
20241007,112900,375502560,5580,5580,5590,5580,311
|
|
20241007,112800,373767170,5590,5590,5590,5590,0
|
|
20241007,112700,373767170,5590,5590,5590,5590,286
|
|
20241007,112600,372168430,5590,5590,5590,5590,122
|
|
20241007,112500,371486450,5580,5580,5580,5580,542
|
|
20241007,112400,368462090,5590,5590,5590,5590,333
|
|
20241007,112300,366600620,5580,5570,5580,5570,3347
|
|
20241007,112200,347928380,5560,5570,5570,5560,246
|
|
20241007,112100,346558230,5570,5570,5570,5570,119
|
|
20241007,112000,345895400,5570,5570,5570,5570,0
|
|
20241007,111900,345895400,5570,5570,5570,5570,0
|
|
20241007,111800,345895400,5570,5570,5570,5570,500
|
|
20241007,111700,343110400,5570,5570,5570,5570,2680
|
|
20241007,111600,328182800,5570,5550,5570,5550,424
|
|
20241007,111500,325826780,5560,5560,5560,5560,234
|
|
20241007,111400,324525740,5560,5560,5560,5560,875
|
|
20241007,111300,319660740,5570,5560,5570,5560,232
|
|
20241007,111200,318370320,5560,5560,5570,5560,1206
|
|
20241007,111100,311653930,5560,5560,5560,5560,36
|
|
20241007,111000,311453770,5560,5560,5560,5560,20
|
|
20241007,110900,311342570,5570,5550,5570,5550,234
|
|
20241007,110800,310040850,5560,5560,5560,5550,108
|
|
20241007,110700,309441260,5560,5570,5570,5560,199
|
|
20241007,110600,308332870,5550,5550,5550,5550,0
|
|
20241007,110500,308332870,5550,5570,5570,5550,11
|
|
20241007,110400,308271800,5560,5560,5560,5560,0
|
|
20241007,110300,308271800,5560,5560,5560,5560,1000
|
|
20241007,110200,302711800,5560,5560,5560,5560,11
|
|
20241007,110100,302650640,5560,5560,5560,5560,11
|
|
20241007,110000,302589480,5560,5560,5560,5560,626
|
|
20241007,105900,299108920,5560,5560,5560,5560,1
|
|
20241007,105800,299103360,5560,5560,5560,5560,0
|
|
20241007,105700,299103360,5560,5560,5560,5560,73
|
|
20241007,105600,298697480,5560,5560,5560,5560,931
|
|
20241007,105500,293521120,5550,5550,5550,5550,12
|
|
20241007,105400,293454520,5550,5550,5560,5550,850
|
|
20241007,105300,288734020,5550,5560,5560,5550,337
|
|
20241007,105200,286863300,5550,5550,5550,5550,111
|
|
20241007,105100,286247250,5550,5550,5550,5550,0
|
|
20241007,105000,286247250,5550,5550,5550,5550,0
|
|
20241007,104900,286247250,5550,5550,5550,5550,103
|
|
20241007,104800,285675600,5560,5560,5560,5560,31
|
|
20241007,104700,285503240,5560,5560,5560,5560,0
|
|
20241007,104600,285503240,5560,5560,5560,5560,4
|
|
20241007,104500,285481000,5560,5560,5560,5560,29
|
|
20241007,104400,285319760,5550,5550,5550,5550,28
|
|
20241007,104300,285164360,5560,5560,5560,5560,266
|
|
20241007,104200,283685400,5560,5560,5560,5550,106
|
|
20241007,104100,283096220,5560,5560,5560,5560,100
|
|
20241007,104000,282540220,5560,5560,5560,5560,110
|
|
20241007,103900,281928620,5560,5570,5570,5560,50
|
|
20241007,103800,281650320,5570,5560,5570,5560,408
|
|
20241007,103700,279377830,5560,5560,5560,5560,151
|
|
20241007,103600,278538270,5560,5560,5560,5560,422
|
|
20241007,103500,276191950,5560,5560,5560,5560,0
|
|
20241007,103400,276191950,5560,5550,5560,5540,716
|
|
20241007,103300,272218740,5550,5550,5550,5550,4
|
|
20241007,103200,272196540,5550,5550,5550,5550,24
|
|
20241007,103100,272063340,5560,5560,5560,5560,1
|
|
20241007,103000,272057780,5560,5560,5560,5560,1
|
|
20241007,102900,272052220,5560,5560,5560,5560,0
|
|
20241007,102800,272052220,5560,5560,5560,5560,0
|
|
20241007,102700,272052220,5560,5560,5560,5560,12
|
|
20241007,102600,271985500,5560,5560,5560,5560,1006
|
|
20241007,102500,266392140,5560,5560,5560,5560,0
|
|
20241007,102400,266392140,5560,5560,5560,5560,0
|
|
20241007,102300,266392140,5560,5560,5560,5560,0
|
|
20241007,102200,266392140,5560,5560,5560,5560,0
|
|
20241007,102100,266392140,5560,5560,5560,5560,0
|
|
20241007,102000,266392140,5560,5560,5560,5560,150
|
|
20241007,101900,265558140,5540,5540,5540,5540,345
|
|
20241007,101800,263646840,5550,5550,5550,5550,309
|
|
20241007,101700,261931890,5550,5550,5550,5550,98
|
|
20241007,101600,261387990,5550,5550,5550,5550,0
|
|
20241007,101500,261387990,5550,5560,5560,5550,5
|
|
20241007,101400,261360230,5550,5550,5550,5550,50
|
|
20241007,101300,261082730,5560,5560,5560,5560,0
|
|
20241007,101200,261082730,5560,5570,5580,5560,349
|
|
20241007,101100,259142070,5580,5580,5580,5580,2
|
|
20241007,101000,259130910,5580,5580,5580,5580,21
|
|
20241007,100900,259013730,5580,5580,5580,5580,2
|
|
20241007,100800,259002570,5580,5580,5580,5580,5
|
|
20241007,100700,258974670,5580,5580,5580,5580,7
|
|
20241007,100600,258935610,5570,5570,5570,5560,479
|
|
20241007,100500,256271580,5570,5570,5570,5570,370
|
|
20241007,100400,254210680,5570,5570,5570,5560,372
|
|
20241007,100300,252139640,5580,5580,5580,5580,3
|
|
20241007,100200,252122900,5580,5570,5580,5570,129
|
|
20241007,100100,251403370,5580,5580,5580,5570,269
|
|
20241007,100000,249904270,5580,5580,5590,5580,326
|
|
20241007,095900,248085150,5580,5580,5590,5570,1929
|
|
20241007,095800,237330290,5580,5580,5590,5580,834
|
|
20241007,095700,232676240,5580,5570,5580,5570,5103
|
|
20241007,095600,204213340,5550,5550,5550,5550,304
|
|
20241007,095500,202526140,5550,5550,5550,5550,300
|
|
20241007,095400,200861140,5560,5560,5560,5560,130
|
|
20241007,095300,200138340,5560,5560,5560,5560,300
|
|
20241007,095200,198470340,5560,5560,5570,5560,451
|
|
20241007,095100,195958480,5570,5570,5570,5570,0
|
|
20241007,095000,195958480,5570,5560,5570,5560,490
|
|
20241007,094900,193230080,5540,5550,5550,5540,1000
|
|
20241007,094800,187688200,5560,5560,5560,5560,108
|
|
20241007,094700,187087720,5560,5560,5560,5560,7
|
|
20241007,094600,187048800,5550,5540,5550,5540,1308
|
|
20241007,094500,179790400,5540,5550,5560,5540,2083
|
|
20241007,094400,168221790,5550,5540,5550,5540,1053
|
|
20241007,094300,162383030,5540,5540,5540,5540,253
|
|
20241007,094200,160981410,5550,5550,5550,5550,221
|
|
20241007,094100,159754860,5550,5550,5550,5550,327
|
|
20241007,094000,157940010,5540,5550,5560,5540,890
|
|
20241007,093900,153005490,5560,5570,5570,5560,2
|
|
20241007,093800,152994360,5570,5570,5570,5570,9
|
|
20241007,093700,152944230,5530,5550,5550,5530,1400
|
|
20241007,093600,145200730,5570,5580,5580,5570,432
|
|
20241007,093500,142794440,5580,5580,5580,5580,22
|
|
20241007,093400,142671680,5580,5570,5580,5570,2116
|
|
20241007,093300,130866680,5580,5570,5580,5570,2636
|
|
20241007,093200,116163390,5570,5580,5580,5570,595
|
|
20241007,093100,112848420,5580,5570,5580,5560,931
|
|
20241007,093000,107662830,5570,5570,5570,5570,208
|
|
20241007,092900,106504270,5570,5570,5580,5560,1121
|
|
20241007,092800,100260840,5570,5550,5570,5550,2664
|
|
20241007,092700,85439920,5540,5500,5550,5500,3692
|
|
20241007,092600,64972780,5530,5520,5530,5500,635
|
|
20241007,092500,61468490,5520,5520,5520,5520,509
|
|
20241007,092400,58658810,5480,5500,5520,5480,692
|
|
20241007,092300,54849690,5500,5510,5510,5480,169
|
|
20241007,092200,53922040,5480,5480,5510,5480,271
|
|
20241007,092100,52432580,5500,5510,5510,5500,33
|
|
20241007,092000,52251000,5510,5470,5510,5470,5959
|
|
20241007,091900,19497690,5470,5460,5470,5460,97
|
|
20241007,091800,18968010,5460,5460,5460,5460,1
|
|
20241007,091700,18962550,5460,5450,5460,5450,893
|
|
20241007,091600,14095250,5450,5450,5450,5450,1
|
|
20241007,091500,14089800,5450,5450,5450,5450,1
|
|
20241007,091400,14084350,5440,5440,5440,5440,16
|
|
20241007,091300,13997310,5430,5430,5430,5430,0
|
|
20241007,091200,13997310,5430,5430,5430,5430,564
|
|
20241007,091100,10934790,5430,5430,5430,5430,2
|
|
20241007,091000,10923930,5420,5420,5420,5420,363
|
|
20241007,090900,8956470,5420,5420,5430,5420,155
|
|
20241007,090800,8116350,5420,5420,5420,5420,48
|
|
20241007,090700,7856190,5410,5420,5420,5410,46
|
|
20241007,090600,7606970,5420,5420,5420,5420,16
|
|
20241007,090500,7520250,5410,5410,5410,5410,2
|
|
20241007,090400,7509430,5400,5400,5400,5400,0
|
|
20241007,090300,7509430,5400,5400,5400,5400,0
|
|
20241007,090200,7509430,5400,5410,5420,5390,923
|
|
20241007,090100,2518300,5480,5480,5480,5480,100
|
|
20241007,090000,1970300,5430,5410,5430,5410,364
|