608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190500,550012255,4070,4070,4070,4070,5004
|
|
20241007,190400,550012255,4070,4070,4070,4070,0
|
|
20241007,190300,550012255,4070,4070,4070,4070,0
|
|
20241007,190200,550012255,4070,4070,4070,4070,0
|
|
20241007,190100,550012255,4070,4070,4070,4070,0
|
|
20241007,190000,550012255,4070,4070,4070,4070,0
|
|
20241007,185900,550012255,4070,4070,4070,4070,0
|
|
20241007,185800,550012255,4070,4070,4070,4070,0
|
|
20241007,185700,550012255,4070,4070,4070,4070,0
|
|
20241007,185600,550012255,4070,4070,4070,4070,0
|
|
20241007,185500,550012255,4070,4070,4070,4070,0
|
|
20241007,185400,550012255,4070,4070,4070,4070,0
|
|
20241007,185300,550012255,4070,4070,4070,4070,0
|
|
20241007,185200,550012255,4070,4070,4070,4070,0
|
|
20241007,185100,550012255,4070,4070,4070,4070,0
|
|
20241007,185000,550012255,4070,4070,4070,4070,0
|
|
20241007,184900,550012255,4070,4070,4070,4070,0
|
|
20241007,184800,550012255,4070,4070,4070,4070,0
|
|
20241007,184700,550012255,4070,4070,4070,4070,0
|
|
20241007,184600,550012255,4070,4070,4070,4070,0
|
|
20241007,184500,550012255,4070,4070,4070,4070,0
|
|
20241007,184400,550012255,4070,4070,4070,4070,0
|
|
20241007,184300,550012255,4070,4070,4070,4070,0
|
|
20241007,184200,550012255,4070,4070,4070,4070,0
|
|
20241007,184100,550012255,4070,4070,4070,4070,0
|
|
20241007,184000,550012255,4070,4070,4070,4070,0
|
|
20241007,183900,550012255,4070,4070,4070,4070,0
|
|
20241007,183800,550012255,4070,4070,4070,4070,0
|
|
20241007,183700,550012255,4070,4070,4070,4070,0
|
|
20241007,183600,550012255,4070,4070,4070,4070,0
|
|
20241007,183500,550012255,4070,4070,4070,4070,5004
|
|
20241007,183400,550012255,4070,4070,4070,4070,0
|
|
20241007,183300,550012255,4070,4070,4070,4070,0
|
|
20241007,183200,550012255,4070,4070,4070,4070,0
|
|
20241007,183100,550012255,4070,4070,4070,4070,0
|
|
20241007,183000,550012255,4070,4070,4070,4070,0
|
|
20241007,182900,550012255,4070,4070,4070,4070,0
|
|
20241007,182800,550012255,4070,4070,4070,4070,0
|
|
20241007,182700,550012255,4070,4070,4070,4070,0
|
|
20241007,182600,550012255,4070,4070,4070,4070,0
|
|
20241007,182500,550012255,4070,4070,4070,4070,0
|
|
20241007,182400,550012255,4070,4070,4070,4070,0
|
|
20241007,182300,550012255,4070,4070,4070,4070,0
|
|
20241007,182200,550012255,4070,4070,4070,4070,0
|
|
20241007,182100,550012255,4070,4070,4070,4070,0
|
|
20241007,182000,550012255,4070,4070,4070,4070,0
|
|
20241007,181900,550012255,4070,4070,4070,4070,0
|
|
20241007,181800,550012255,4070,4070,4070,4070,0
|
|
20241007,181700,550012255,4070,4070,4070,4070,0
|
|
20241007,181600,550012255,4070,4070,4070,4070,0
|
|
20241007,181500,550012255,4070,4070,4070,4070,0
|
|
20241007,181400,550012255,4070,4070,4070,4070,0
|
|
20241007,181300,550012255,4070,4070,4070,4070,0
|
|
20241007,181200,550012255,4070,4070,4070,4070,0
|
|
20241007,181100,550012255,4070,4070,4070,4070,0
|
|
20241007,181000,550012255,4070,4070,4070,4070,0
|
|
20241007,180900,550012255,4070,4070,4070,4070,0
|
|
20241007,180800,550012255,4070,4070,4070,4070,0
|
|
20241007,180700,550012255,4070,4070,4070,4070,0
|
|
20241007,180600,550012255,4070,4070,4070,4070,0
|
|
20241007,180500,550012255,4070,4070,4070,4070,5004
|
|
20241007,180400,550012255,4070,4070,4070,4070,0
|
|
20241007,180300,550012255,4070,4070,4070,4070,0
|
|
20241007,180200,550012255,4070,4070,4070,4070,0
|
|
20241007,180100,550012255,4070,4070,4070,4070,0
|
|
20241007,180000,550012255,4070,4070,4070,4070,0
|
|
20241007,175900,550012255,4070,4070,4070,4070,0
|
|
20241007,175800,550012255,4070,4070,4070,4070,0
|
|
20241007,175700,550012255,4070,4070,4070,4070,0
|
|
20241007,175600,550012255,4070,4070,4070,4070,0
|
|
20241007,175500,550012255,4070,4070,4070,4070,0
|
|
20241007,175400,550012255,4070,4070,4070,4070,0
|
|
20241007,175300,550012255,4070,4070,4070,4070,0
|
|
20241007,175200,550012255,4070,4070,4070,4070,0
|
|
20241007,175100,550012255,4070,4070,4070,4070,0
|
|
20241007,175000,550012255,4070,4070,4070,4070,0
|
|
20241007,174900,550012255,4070,4070,4070,4070,0
|
|
20241007,174800,550012255,4070,4070,4070,4070,0
|
|
20241007,174700,550012255,4070,4070,4070,4070,0
|
|
20241007,174600,550012255,4070,4070,4070,4070,0
|
|
20241007,174500,550012255,4070,4070,4070,4070,0
|
|
20241007,174400,550012255,4070,4070,4070,4070,0
|
|
20241007,174300,550012255,4070,4070,4070,4070,0
|
|
20241007,174200,550012255,4070,4070,4070,4070,0
|
|
20241007,174100,550012255,4070,4070,4070,4070,0
|
|
20241007,174000,550012255,4070,4070,4070,4070,0
|
|
20241007,173900,550012255,4070,4070,4070,4070,0
|
|
20241007,173800,550012255,4070,4070,4070,4070,0
|
|
20241007,173700,550012255,4070,4070,4070,4070,0
|
|
20241007,173600,550012255,4070,4070,4070,4070,0
|
|
20241007,173500,550012255,4070,4070,4070,4070,5004
|
|
20241007,173400,550012255,4070,4070,4070,4070,0
|
|
20241007,173300,550012255,4070,4070,4070,4070,0
|
|
20241007,173200,550012255,4070,4070,4070,4070,0
|
|
20241007,173100,550012255,4070,4070,4070,4070,0
|
|
20241007,173000,550012255,4070,4070,4070,4070,0
|
|
20241007,172900,550012255,4070,4070,4070,4070,0
|
|
20241007,172800,550012255,4070,4070,4070,4070,0
|
|
20241007,172700,550012255,4070,4070,4070,4070,0
|
|
20241007,172600,550012255,4070,4070,4070,4070,0
|
|
20241007,172500,550012255,4070,4070,4070,4070,0
|
|
20241007,172400,550012255,4070,4070,4070,4070,0
|
|
20241007,172300,550012255,4070,4070,4070,4070,0
|
|
20241007,172200,550012255,4070,4070,4070,4070,0
|
|
20241007,172100,550012255,4070,4070,4070,4070,0
|
|
20241007,172000,550012255,4070,4070,4070,4070,0
|
|
20241007,171900,550012255,4070,4070,4070,4070,0
|
|
20241007,171800,550012255,4070,4070,4070,4070,0
|
|
20241007,171700,550012255,4070,4070,4070,4070,0
|
|
20241007,171600,550012255,4070,4070,4070,4070,0
|
|
20241007,171500,550012255,4070,4070,4070,4070,0
|
|
20241007,171400,550012255,4070,4070,4070,4070,0
|
|
20241007,171300,550012255,4070,4070,4070,4070,0
|
|
20241007,171200,550012255,4070,4070,4070,4070,0
|
|
20241007,171100,550012255,4070,4070,4070,4070,0
|
|
20241007,171000,550012255,4070,4070,4070,4070,0
|
|
20241007,170900,550012255,4070,4070,4070,4070,0
|
|
20241007,170800,550012255,4070,4070,4070,4070,0
|
|
20241007,170700,550012255,4070,4070,4070,4070,0
|
|
20241007,170600,550012255,4070,4070,4070,4070,0
|
|
20241007,170500,550012255,4070,4070,4070,4070,5004
|
|
20241007,170400,550012255,4070,4070,4070,4070,0
|
|
20241007,170300,550012255,4070,4070,4070,4070,0
|
|
20241007,170200,550012255,4070,4070,4070,4070,0
|
|
20241007,170100,550012255,4070,4070,4070,4070,0
|
|
20241007,170000,550012255,4070,4070,4070,4070,0
|
|
20241007,165900,550012255,4070,4070,4070,4070,0
|
|
20241007,165800,550012255,4070,4070,4070,4070,0
|
|
20241007,165700,550012255,4070,4070,4070,4070,0
|
|
20241007,165600,550012255,4070,4070,4070,4070,0
|
|
20241007,165500,550012255,4070,4070,4070,4070,0
|
|
20241007,165400,550012255,4070,4070,4070,4070,0
|
|
20241007,165300,550012255,4070,4070,4070,4070,0
|
|
20241007,165200,550012255,4070,4070,4070,4070,0
|
|
20241007,165100,550012255,4070,4070,4070,4070,0
|
|
20241007,165000,550012255,4070,4070,4070,4070,0
|
|
20241007,164900,550012255,4070,4070,4070,4070,0
|
|
20241007,164800,550012255,4070,4070,4070,4070,0
|
|
20241007,164700,550012255,4070,4070,4070,4070,0
|
|
20241007,164600,550012255,4070,4070,4070,4070,0
|
|
20241007,164500,550012255,4070,4070,4070,4070,0
|
|
20241007,164400,550012255,4070,4070,4070,4070,0
|
|
20241007,164300,550012255,4070,4070,4070,4070,0
|
|
20241007,164200,550012255,4070,4070,4070,4070,0
|
|
20241007,164100,550012255,4070,4070,4070,4070,0
|
|
20241007,164000,550012255,4070,4070,4070,4070,0
|
|
20241007,163900,550012255,4070,4070,4070,4070,0
|
|
20241007,163800,550012255,4070,4070,4070,4070,0
|
|
20241007,163700,550012255,4070,4070,4070,4070,0
|
|
20241007,163600,550012255,4070,4070,4070,4070,0
|
|
20241007,163500,550012255,4070,4070,4070,4070,5004
|
|
20241007,163400,550012255,4070,4070,4070,4070,0
|
|
20241007,163300,550012255,4070,4070,4070,4070,0
|
|
20241007,163200,550012255,4070,4070,4070,4070,0
|
|
20241007,163100,550012255,4070,4070,4070,4070,0
|
|
20241007,163000,550012255,4070,4070,4070,4070,0
|
|
20241007,162900,550012255,4070,4070,4070,4070,0
|
|
20241007,162800,550012255,4070,4070,4070,4070,0
|
|
20241007,162700,550012255,4070,4070,4070,4070,0
|
|
20241007,162600,550012255,4070,4070,4070,4070,0
|
|
20241007,162500,550012255,4070,4070,4070,4070,0
|
|
20241007,162400,550012255,4070,4070,4070,4070,0
|
|
20241007,162300,550012255,4070,4070,4070,4070,0
|
|
20241007,162200,550012255,4070,4070,4070,4070,0
|
|
20241007,162100,550012255,4070,4070,4070,4070,0
|
|
20241007,162000,550012255,4070,4070,4070,4070,0
|
|
20241007,161900,550012255,4070,4070,4070,4070,0
|
|
20241007,161800,550012255,4070,4070,4070,4070,0
|
|
20241007,161700,550012255,4070,4070,4070,4070,0
|
|
20241007,161600,550012255,4070,4070,4070,4070,0
|
|
20241007,161500,550012255,4070,4070,4070,4070,0
|
|
20241007,161400,550012255,4070,4070,4070,4070,0
|
|
20241007,161300,550012255,4070,4070,4070,4070,0
|
|
20241007,161200,550012255,4070,4070,4070,4070,0
|
|
20241007,161100,550012255,4070,4070,4070,4070,0
|
|
20241007,161000,550012255,4070,4070,4070,4070,0
|
|
20241007,160900,550012255,4070,4070,4070,4070,0
|
|
20241007,160800,550012255,4070,4070,4070,4070,0
|
|
20241007,160700,550012255,4070,4070,4070,4070,0
|
|
20241007,160600,550012255,4070,4070,4070,4070,0
|
|
20241007,160500,550012255,4070,4070,4070,4070,5004
|
|
20241007,160400,550012255,4070,4070,4070,4070,0
|
|
20241007,160300,550012255,4070,4070,4070,4070,0
|
|
20241007,160200,550012255,4070,4070,4070,4070,0
|
|
20241007,160100,550012255,4070,4070,4070,4070,0
|
|
20241007,160000,550012255,4070,4070,4070,4070,0
|
|
20241007,155900,550012255,4070,4070,4070,4070,0
|
|
20241007,155800,550012255,4070,4070,4070,4070,0
|
|
20241007,155700,550012255,4070,4070,4070,4070,0
|
|
20241007,155600,550012255,4070,4070,4070,4070,0
|
|
20241007,155500,550012255,4070,4070,4070,4070,0
|
|
20241007,155400,550012255,4070,4070,4070,4070,0
|
|
20241007,155300,550012255,4070,4070,4070,4070,0
|
|
20241007,155200,550012255,4070,4070,4070,4070,0
|
|
20241007,155100,550012255,4070,4070,4070,4070,0
|
|
20241007,155000,550012255,4070,4070,4070,4070,0
|
|
20241007,154900,550012255,4070,4070,4070,4070,0
|
|
20241007,154800,550012255,4070,4070,4070,4070,0
|
|
20241007,154700,550012255,4070,4070,4070,4070,0
|
|
20241007,154600,550012255,4070,4070,4070,4070,0
|
|
20241007,154500,550012255,4070,4070,4070,4070,0
|
|
20241007,154400,550012255,4070,4070,4070,4070,0
|
|
20241007,154300,550012255,4070,4070,4070,4070,0
|
|
20241007,154200,550012255,4070,4070,4070,4070,0
|
|
20241007,154100,550012255,4070,4070,4070,4070,0
|
|
20241007,154000,550012255,4070,4070,4070,4070,0
|
|
20241007,153900,550012255,4070,4070,4070,4070,0
|
|
20241007,153800,550012255,4070,4070,4070,4070,0
|
|
20241007,153700,550012255,4070,4070,4070,4070,0
|
|
20241007,153600,550012255,4070,4070,4070,4070,0
|
|
20241007,153500,550012255,4070,4070,4070,4070,5004
|
|
20241007,153400,550012255,4070,4070,4070,4070,0
|
|
20241007,153300,550012255,4070,4070,4070,4070,0
|
|
20241007,153200,550012255,4070,4070,4070,4070,0
|
|
20241007,153100,550012255,4070,4070,4070,4070,0
|
|
20241007,153000,550012255,4070,4070,4070,4070,5004
|
|
20241007,152900,529645975,4035,4035,4035,4035,0
|
|
20241007,152800,529645975,4035,4035,4035,4035,0
|
|
20241007,152700,529645975,4035,4035,4035,4035,0
|
|
20241007,152600,529645975,4035,4035,4035,4035,0
|
|
20241007,152500,529645975,4035,4035,4035,4035,0
|
|
20241007,152400,529645975,4035,4035,4035,4035,0
|
|
20241007,152300,529645975,4035,4035,4035,4035,0
|
|
20241007,152200,529645975,4035,4035,4035,4035,0
|
|
20241007,152100,529645975,4035,4035,4035,4035,0
|
|
20241007,152000,529645975,4035,4035,4035,4035,0
|
|
20241007,151900,529645975,4035,4050,4050,4035,5086
|
|
20241007,151800,509107515,4055,4055,4055,4050,564
|
|
20241007,151700,506822500,4060,4060,4060,4060,0
|
|
20241007,151600,506822500,4060,4060,4060,4060,127
|
|
20241007,151500,506306880,4060,4060,4060,4060,96
|
|
20241007,151400,505917120,4055,4055,4055,4055,0
|
|
20241007,151300,505917120,4055,4055,4055,4050,568
|
|
20241007,151200,503616380,4055,4055,4055,4055,540
|
|
20241007,151100,501426680,4060,4060,4060,4060,25
|
|
20241007,151000,501325180,4060,4055,4060,4055,298
|
|
20241007,150900,500116775,4050,4050,4050,4050,3
|
|
20241007,150800,500104625,4055,4055,4055,4055,205
|
|
20241007,150700,499273350,4060,4060,4060,4050,783
|
|
20241007,150600,496097795,4060,4060,4060,4060,0
|
|
20241007,150500,496097795,4060,4060,4060,4060,5
|
|
20241007,150400,496077495,4060,4060,4060,4060,35
|
|
20241007,150300,495935395,4060,4060,4060,4060,0
|
|
20241007,150200,495935395,4060,4055,4060,4055,65
|
|
20241007,150100,495671685,4060,4060,4060,4060,500
|
|
20241007,150000,493641685,4055,4055,4055,4055,532
|
|
20241007,145900,491484425,4055,4055,4055,4055,286
|
|
20241007,145800,490324695,4055,4055,4055,4055,772
|
|
20241007,145700,487194235,4050,4050,4050,4050,1
|
|
20241007,145600,487190185,4065,4065,4065,4065,0
|
|
20241007,145500,487190185,4065,4065,4065,4065,700
|
|
20241007,145400,484344685,4050,4050,4050,4050,425
|
|
20241007,145300,482623435,4050,4055,4055,4050,1069
|
|
20241007,145200,478292275,4060,4060,4060,4060,560
|
|
20241007,145100,476018675,4060,4060,4060,4060,457
|
|
20241007,145000,474163255,4060,4060,4060,4060,43
|
|
20241007,144900,473988675,4060,4060,4060,4060,500
|
|
20241007,144800,471958675,4060,4060,4060,4060,0
|
|
20241007,144700,471958675,4060,4060,4060,4060,399
|
|
20241007,144600,470338735,4070,4070,4070,4070,0
|
|
20241007,144500,470338735,4070,4070,4070,4070,10
|
|
20241007,144400,470298035,4070,4070,4070,4070,4
|
|
20241007,144300,470281755,4065,4060,4065,4060,743
|
|
20241007,144200,467262685,4065,4065,4065,4065,2
|
|
20241007,144100,467254555,4060,4060,4060,4060,0
|
|
20241007,144000,467254555,4060,4060,4060,4060,0
|
|
20241007,143900,467254555,4060,4060,4060,4060,0
|
|
20241007,143800,467254555,4060,4070,4070,4060,121
|
|
20241007,143700,466762860,4075,4070,4075,4070,501
|
|
20241007,143600,464723785,4070,4060,4070,4060,829
|
|
20241007,143500,461352525,4060,4060,4060,4060,337
|
|
20241007,143400,459984305,4045,4060,4060,4045,1000
|
|
20241007,143300,455931430,4080,4080,4080,4080,2
|
|
20241007,143200,455923270,4060,4060,4060,4060,0
|
|
20241007,143100,455923270,4060,4060,4060,4060,0
|
|
20241007,143000,455923270,4060,4060,4060,4060,1
|
|
20241007,142900,455919210,4060,4060,4060,4060,107
|
|
20241007,142800,455484790,4060,4060,4060,4060,26
|
|
20241007,142700,455379230,4060,4060,4060,4060,15
|
|
20241007,142600,455318330,4060,4080,4080,4060,1800
|
|
20241007,142500,447986900,4085,4085,4085,4085,1
|
|
20241007,142400,447982815,4085,4085,4085,4085,0
|
|
20241007,142300,447982815,4085,4085,4085,4085,2
|
|
20241007,142200,447974645,4085,4085,4085,4085,0
|
|
20241007,142100,447974645,4085,4085,4085,4085,0
|
|
20241007,142000,447974645,4085,4085,4085,4085,50
|
|
20241007,141900,447770395,4085,4080,4085,4075,258
|
|
20241007,141800,446718600,4080,4080,4080,4080,0
|
|
20241007,141700,446718600,4080,4080,4080,4080,163
|
|
20241007,141600,446053560,4080,4080,4080,4080,21
|
|
20241007,141500,445967880,4095,4095,4095,4095,0
|
|
20241007,141400,445967880,4095,4095,4095,4095,0
|
|
20241007,141300,445967880,4095,4095,4095,4095,0
|
|
20241007,141200,445967880,4095,4095,4095,4095,56
|
|
20241007,141100,445738560,4090,4080,4090,4080,248
|
|
20241007,141000,444726560,4080,4080,4080,4080,1
|
|
20241007,140900,444722480,4085,4085,4085,4085,86
|
|
20241007,140800,444371170,4100,4095,4100,4095,100
|
|
20241007,140700,443961175,4100,4100,4100,4100,0
|
|
20241007,140600,443961175,4100,4100,4100,4100,0
|
|
20241007,140500,443961175,4100,4100,4100,4100,0
|
|
20241007,140400,443961175,4100,4100,4100,4100,251
|
|
20241007,140300,442932075,4100,4100,4100,4100,0
|
|
20241007,140200,442932075,4100,4100,4100,4100,0
|
|
20241007,140100,442932075,4100,4100,4100,4100,0
|
|
20241007,140000,442932075,4100,4100,4100,4100,1
|
|
20241007,135900,442927975,4090,4090,4090,4090,0
|
|
20241007,135800,442927975,4090,4090,4090,4090,946
|
|
20241007,135700,439058835,4090,4090,4090,4090,54
|
|
20241007,135600,438837975,4090,4090,4090,4090,0
|
|
20241007,135500,438837975,4090,4090,4090,4090,1
|
|
20241007,135400,438833885,4090,4090,4090,4090,287
|
|
20241007,135300,437660055,4090,4095,4095,4090,10
|
|
20241007,135200,437619150,4095,4095,4095,4095,305
|
|
20241007,135100,436370175,4095,4100,4100,4095,25
|
|
20241007,135000,436267795,4095,4095,4095,4095,4
|
|
20241007,134900,436251415,4095,4095,4095,4095,0
|
|
20241007,134800,436251415,4095,4095,4095,4095,1
|
|
20241007,134700,436247320,4100,4100,4100,4100,0
|
|
20241007,134600,436247320,4100,4100,4100,4100,0
|
|
20241007,134500,436247320,4100,4100,4100,4100,72
|
|
20241007,134400,435952120,4095,4095,4095,4095,0
|
|
20241007,134300,435952120,4095,4100,4100,4095,114
|
|
20241007,134200,435484790,4100,4100,4100,4100,513
|
|
20241007,134100,433381490,4105,4105,4105,4105,14
|
|
20241007,134000,433324020,4110,4110,4110,4110,0
|
|
20241007,133900,433324020,4110,4110,4110,4110,0
|
|
20241007,133800,433324020,4110,4110,4110,4110,0
|
|
20241007,133700,433324020,4110,4110,4110,4110,0
|
|
20241007,133600,433324020,4110,4100,4110,4100,126
|
|
20241007,133500,432807410,4100,4100,4100,4100,1491
|
|
20241007,133400,426694310,4110,4110,4110,4110,0
|
|
20241007,133300,426694310,4110,4110,4110,4110,0
|
|
20241007,133200,426694310,4110,4110,4110,4100,3
|
|
20241007,133100,426681990,4100,4100,4100,4100,1
|
|
20241007,133000,426677890,4100,4100,4110,4100,247
|
|
20241007,132900,425664770,4110,4110,4110,4110,2
|
|
20241007,132800,425656550,4110,4100,4110,4100,74
|
|
20241007,132700,425352470,4100,4100,4100,4100,6
|
|
20241007,132600,425327870,4105,4105,4105,4105,0
|
|
20241007,132500,425327870,4105,4105,4105,4105,151
|
|
20241007,132400,424708015,4105,4105,4105,4105,1
|
|
20241007,132300,424703910,4110,4110,4110,4110,513
|
|
20241007,132200,422595480,4110,4105,4110,4105,1086
|
|
20241007,132100,418132530,4095,4095,4095,4095,9
|
|
20241007,132000,418095675,4095,4095,4095,4095,1500
|
|
20241007,131900,411953175,4100,4100,4100,4100,0
|
|
20241007,131800,411953175,4100,4100,4100,4100,0
|
|
20241007,131700,411953175,4100,4100,4100,4100,3
|
|
20241007,131600,411940875,4110,4110,4110,4110,0
|
|
20241007,131500,411940875,4110,4105,4110,4105,1667
|
|
20241007,131400,405096040,4105,4105,4105,4105,0
|
|
20241007,131300,405096040,4105,4085,4105,4085,6
|
|
20241007,131200,405071430,4105,4095,4105,4095,549
|
|
20241007,131100,402820265,4095,4095,4095,4095,0
|
|
20241007,131000,402820265,4095,4090,4100,4090,637
|
|
20241007,130900,400213240,4090,4090,4090,4090,0
|
|
20241007,130800,400213240,4090,4090,4090,4090,45
|
|
20241007,130700,400029190,4090,4090,4090,4090,372
|
|
20241007,130600,398507710,4080,4080,4080,4080,100
|
|
20241007,130500,398099710,4080,4090,4095,4080,203
|
|
20241007,130400,397268460,4100,4095,4100,4095,150
|
|
20241007,130300,396653710,4100,4100,4100,4100,0
|
|
20241007,130200,396653710,4100,4100,4100,4100,0
|
|
20241007,130100,396653710,4100,4100,4100,4100,0
|
|
20241007,130000,396653710,4100,4095,4100,4095,3
|
|
20241007,125900,396641420,4080,4080,4080,4080,0
|
|
20241007,125800,396641420,4080,4080,4080,4080,0
|
|
20241007,125700,396641420,4080,4080,4080,4080,542
|
|
20241007,125600,394430060,4080,4095,4095,4080,4
|
|
20241007,125500,394413725,4080,4085,4085,4080,1500
|
|
20241007,125400,388291045,4090,4090,4090,4090,0
|
|
20241007,125300,388291045,4090,4085,4090,4085,134
|
|
20241007,125200,387743000,4090,4090,4090,4090,0
|
|
20241007,125100,387743000,4090,4090,4090,4090,0
|
|
20241007,125000,387743000,4090,4090,4090,4090,0
|
|
20241007,124900,387743000,4090,4090,4090,4090,120
|
|
20241007,124800,387252200,4090,4090,4090,4090,50
|
|
20241007,124700,387047700,4095,4095,4095,4095,0
|
|
20241007,124600,387047700,4095,4095,4095,4095,0
|
|
20241007,124500,387047700,4095,4095,4095,4095,0
|
|
20241007,124400,387047700,4095,4095,4095,4095,298
|
|
20241007,124300,385827390,4085,4085,4085,4085,2143
|
|
20241007,124200,377073235,4085,4085,4085,4085,10
|
|
20241007,124100,377032385,4085,4085,4085,4085,550
|
|
20241007,124000,374785635,4085,4085,4085,4085,10
|
|
20241007,123900,374744785,4100,4100,4100,4100,0
|
|
20241007,123800,374744785,4100,4100,4100,4100,8
|
|
20241007,123700,374711985,4110,4110,4110,4110,0
|
|
20241007,123600,374711985,4110,4110,4110,4110,0
|
|
20241007,123500,374711985,4110,4110,4110,4110,0
|
|
20241007,123400,374711985,4110,4110,4110,4110,0
|
|
20241007,123300,374711985,4110,4110,4110,4110,0
|
|
20241007,123200,374711985,4110,4110,4110,4110,0
|
|
20241007,123100,374711985,4110,4110,4110,4110,0
|
|
20241007,123000,374711985,4110,4110,4110,4110,0
|
|
20241007,122900,374711985,4110,4110,4110,4110,0
|
|
20241007,122800,374711985,4110,4110,4110,4110,0
|
|
20241007,122700,374711985,4110,4110,4110,4110,0
|
|
20241007,122600,374711985,4110,4110,4110,4110,0
|
|
20241007,122500,374711985,4110,4110,4110,4110,0
|
|
20241007,122400,374711985,4110,4110,4110,4110,0
|
|
20241007,122300,374711985,4110,4105,4110,4105,200
|
|
20241007,122200,373890225,4100,4105,4110,4100,301
|
|
20241007,122100,372653395,4110,4110,4110,4110,0
|
|
20241007,122000,372653395,4110,4110,4110,4110,0
|
|
20241007,121900,372653395,4110,4110,4110,4110,0
|
|
20241007,121800,372653395,4110,4110,4110,4110,0
|
|
20241007,121700,372653395,4110,4110,4110,4110,0
|
|
20241007,121600,372653395,4110,4080,4110,4075,600
|
|
20241007,121500,370200135,4075,4075,4075,4075,0
|
|
20241007,121400,370200135,4075,4075,4075,4075,0
|
|
20241007,121300,370200135,4075,4095,4095,4075,492
|
|
20241007,121200,368193210,4095,4095,4095,4095,0
|
|
20241007,121100,368193210,4095,4095,4095,4095,29
|
|
20241007,121000,368074455,4080,4085,4085,4080,400
|
|
20241007,120900,366442445,4080,4080,4080,4080,0
|
|
20241007,120800,366442445,4080,4080,4080,4080,473
|
|
20241007,120700,364512605,4080,4080,4080,4080,15
|
|
20241007,120600,364451405,4085,4090,4090,4085,290
|
|
20241007,120500,363266305,4095,4095,4095,4095,0
|
|
20241007,120400,363266305,4095,4085,4095,4085,8
|
|
20241007,120300,363233615,4085,4085,4085,4085,14
|
|
20241007,120200,363176425,4085,4085,4085,4085,0
|
|
20241007,120100,363176425,4085,4085,4085,4085,0
|
|
20241007,120000,363176425,4085,4085,4085,4085,0
|
|
20241007,115900,363176425,4085,4090,4090,4085,545
|
|
20241007,115800,360949195,4115,4115,4115,4115,0
|
|
20241007,115700,360949195,4115,4115,4115,4115,0
|
|
20241007,115600,360949195,4115,4115,4115,4115,0
|
|
20241007,115500,360949195,4115,4090,4115,4090,220
|
|
20241007,115400,360048895,4100,4100,4100,4100,50
|
|
20241007,115300,359843895,4115,4100,4115,4100,24
|
|
20241007,115200,359745315,4110,4110,4110,4110,0
|
|
20241007,115100,359745315,4110,4110,4110,4110,10
|
|
20241007,115000,359704215,4115,4115,4115,4115,0
|
|
20241007,114900,359704215,4115,4110,4115,4110,741
|
|
20241007,114800,356657165,4110,4110,4110,4110,0
|
|
20241007,114700,356657165,4110,4100,4110,4100,53
|
|
20241007,114600,356439835,4110,4100,4110,4100,4
|
|
20241007,114500,356423415,4100,4090,4100,4090,9
|
|
20241007,114400,356386565,4100,4090,4100,4090,202
|
|
20241007,114300,355560365,4090,4090,4090,4090,0
|
|
20241007,114200,355560365,4090,4090,4105,4090,203
|
|
20241007,114100,354730080,4090,4090,4090,4090,30
|
|
20241007,114000,354607380,4090,4100,4105,4090,133
|
|
20241007,113900,354063285,4110,4110,4110,4110,0
|
|
20241007,113800,354063285,4110,4110,4110,4110,0
|
|
20241007,113700,354063285,4110,4105,4110,4105,201
|
|
20241007,113600,353237200,4085,4110,4110,4085,243
|
|
20241007,113500,352244520,4085,4100,4100,4085,1005
|
|
20241007,113400,348133185,4120,4120,4120,4120,0
|
|
20241007,113300,348133185,4120,4120,4120,4120,0
|
|
20241007,113200,348133185,4120,4120,4120,4120,1
|
|
20241007,113100,348129065,4100,4115,4120,4100,1239
|
|
20241007,113000,343045185,4120,4120,4120,4120,2
|
|
20241007,112900,343036945,4115,4115,4115,4115,1
|
|
20241007,112800,343032830,4120,4120,4120,4120,1
|
|
20241007,112700,343028710,4120,4120,4120,4120,469
|
|
20241007,112600,341096430,4120,4120,4120,4120,282
|
|
20241007,112500,339934590,4120,4105,4120,4105,686
|
|
20241007,112400,337118545,4120,4115,4120,4115,776
|
|
20241007,112300,333923925,4120,4115,4120,4115,138
|
|
20241007,112200,333355375,4100,4115,4120,4100,3005
|
|
20241007,112100,320991055,4115,4110,4115,4110,121
|
|
20241007,112000,320493190,4105,4110,4115,4105,962
|
|
20241007,111900,316537360,4115,4115,4115,4115,0
|
|
20241007,111800,316537360,4115,4115,4115,4115,45
|
|
20241007,111700,316352185,4115,4115,4115,4115,1
|
|
20241007,111600,316348070,4100,4100,4100,4100,250
|
|
20241007,111500,315323070,4115,4115,4115,4115,1
|
|
20241007,111400,315318955,4120,4115,4120,4115,5409
|
|
20241007,111300,293043875,4120,4120,4120,4120,130
|
|
20241007,111200,292508275,4120,4110,4120,4110,1489
|
|
20241007,111100,286383555,4110,4105,4115,4105,2299
|
|
20241007,111000,276941860,4105,4105,4105,4105,0
|
|
20241007,110900,276941860,4105,4105,4105,4105,0
|
|
20241007,110800,276941860,4105,4105,4105,4105,5
|
|
20241007,110700,276921335,4105,4105,4105,4105,1
|
|
20241007,110600,276917230,4100,4100,4100,4100,2343
|
|
20241007,110500,267310930,4100,4095,4100,4095,1233
|
|
20241007,110400,262255695,4095,4095,4095,4095,3
|
|
20241007,110300,262243410,4095,4095,4095,4095,1
|
|
20241007,110200,262239315,4070,4070,4070,4070,10
|
|
20241007,110100,262198615,4100,4100,4100,4100,1
|
|
20241007,110000,262194515,4070,4080,4100,4070,1344
|
|
20241007,105900,256704100,4080,4080,4080,4080,3
|
|
20241007,105800,256691860,4090,4090,4090,4090,0
|
|
20241007,105700,256691860,4090,4090,4090,4090,1
|
|
20241007,105600,256687770,4060,4075,4075,4060,2211
|
|
20241007,105500,247701670,4070,4100,4100,4070,102
|
|
20241007,105400,247286350,4100,4100,4100,4100,0
|
|
20241007,105300,247286350,4100,4100,4100,4100,0
|
|
20241007,105200,247286350,4100,4100,4100,4095,125
|
|
20241007,105100,246773865,4105,4105,4105,4105,56
|
|
20241007,105000,246543985,4105,4090,4105,4090,6
|
|
20241007,104900,246519425,4075,4075,4075,4075,51
|
|
20241007,104800,246311600,4075,4080,4080,4075,800
|
|
20241007,104700,243051440,4080,4080,4080,4080,0
|
|
20241007,104600,243051440,4080,4080,4080,4080,0
|
|
20241007,104500,243051440,4080,4080,4080,4080,0
|
|
20241007,104400,243051440,4080,4080,4080,4080,16
|
|
20241007,104300,242986160,4095,4095,4095,4095,5
|
|
20241007,104200,242965685,4100,4085,4100,4085,3
|
|
20241007,104100,242953415,4085,4100,4100,4085,2057
|
|
20241007,104000,234520575,4100,4090,4100,4090,1333
|
|
20241007,103900,229055385,4100,4100,4100,4100,1096
|
|
20241007,103800,224561785,4100,4095,4100,4095,127
|
|
20241007,103700,224041130,4100,4100,4100,4100,1000
|
|
20241007,103600,219941130,4100,4100,4100,4100,900
|
|
20241007,103500,216251130,4100,4100,4100,4100,950
|
|
20241007,103400,212356130,4120,4120,4120,4120,100
|
|
20241007,103300,211944130,4120,4100,4120,4095,2066
|
|
20241007,103200,203444605,4125,4115,4125,4115,500
|
|
20241007,103100,201382150,4125,4120,4125,4120,28
|
|
20241007,103000,201266685,4125,4125,4125,4125,420
|
|
20241007,102900,199534185,4125,4120,4130,4100,792
|
|
20241007,102800,196268295,4120,4095,4120,4095,1557
|
|
20241007,102700,189858495,4090,4110,4110,4090,316
|
|
20241007,102600,188560035,4120,4120,4120,4120,1563
|
|
20241007,102500,182120475,4120,4090,4120,4090,930
|
|
20241007,102400,178295070,4090,4065,4090,4065,16
|
|
20241007,102300,178230005,4065,4075,4075,4065,803
|
|
20241007,102200,174963160,4065,4065,4065,4065,2
|
|
20241007,102100,174955030,4065,4065,4065,4065,0
|
|
20241007,102000,174955030,4065,4065,4065,4065,0
|
|
20241007,101900,174955030,4065,4070,4070,4065,730
|
|
20241007,101800,171985350,4100,4100,4100,4100,0
|
|
20241007,101700,171985350,4100,4100,4100,4100,0
|
|
20241007,101600,171985350,4100,4075,4100,4075,875
|
|
20241007,101500,168419700,4075,4125,4145,4075,3072
|
|
20241007,101400,155821865,4125,4085,4125,4085,4924
|
|
20241007,101300,135656600,4090,4085,4090,4080,746
|
|
20241007,101200,132609325,4090,4050,4090,4050,6267
|
|
20241007,101100,107135135,4050,4050,4050,4050,77
|
|
20241007,101000,106823285,4050,4055,4055,4050,11
|
|
20241007,100900,106778685,4055,4050,4055,4040,1029
|
|
20241007,100800,102609715,4045,4045,4045,4045,1017
|
|
20241007,100700,98495950,4045,4045,4045,4045,0
|
|
20241007,100600,98495950,4045,4030,4045,4025,248
|
|
20241007,100500,97496975,4045,4035,4045,4025,104
|
|
20241007,100400,97077355,4045,4045,4045,4045,3
|
|
20241007,100300,97065220,4045,4045,4045,4045,360
|
|
20241007,100200,95609020,4045,4040,4045,4040,340
|
|
20241007,100100,94233845,4045,4045,4045,4045,0
|
|
20241007,100000,94233845,4045,4045,4045,4045,1
|
|
20241007,095900,94229800,4050,4040,4050,4040,24
|
|
20241007,095800,94132780,4050,4045,4050,4040,67
|
|
20241007,095700,93861930,4050,4050,4050,4050,29
|
|
20241007,095600,93744480,4050,4050,4050,4050,78
|
|
20241007,095500,93428580,4050,4045,4050,4045,162
|
|
20241007,095400,92772590,4045,4045,4045,4025,964
|
|
20241007,095300,88892450,4025,4025,4025,4025,136
|
|
20241007,095200,88345050,4025,4040,4045,4025,1039
|
|
20241007,095100,84146625,4040,4030,4040,4030,1676
|
|
20241007,095000,77386470,4030,4030,4030,4030,0
|
|
20241007,094900,77386470,4030,4030,4030,4030,100
|
|
20241007,094800,76983470,4030,4030,4030,4030,0
|
|
20241007,094700,76983470,4030,4030,4030,4030,0
|
|
20241007,094600,76983470,4030,4030,4035,4030,202
|
|
20241007,094500,76169405,4015,4030,4030,4015,517
|
|
20241007,094400,74092635,4030,4030,4030,4030,483
|
|
20241007,094300,72146145,4030,4030,4030,4030,2
|
|
20241007,094200,72138085,4030,4030,4030,4025,74
|
|
20241007,094100,71839870,4030,4030,4030,4030,1
|
|
20241007,094000,71835840,4030,4030,4030,4030,0
|
|
20241007,093900,71835840,4030,4030,4030,4030,0
|
|
20241007,093800,71835840,4030,4030,4030,4030,0
|
|
20241007,093700,71835840,4030,4030,4030,4030,0
|
|
20241007,093600,71835840,4030,4030,4030,4030,19
|
|
20241007,093500,71759270,4010,4015,4015,4010,83
|
|
20241007,093400,71426435,4010,4010,4010,4010,57
|
|
20241007,093300,71197865,4010,4040,4040,4010,843
|
|
20241007,093200,67794715,4030,4030,4030,4030,100
|
|
20241007,093100,67391715,4040,4015,4045,4015,1413
|
|
20241007,093000,61688065,4020,4020,4020,4020,0
|
|
20241007,092900,61688065,4020,4020,4020,4020,100
|
|
20241007,092800,61286065,4020,4020,4020,4020,166
|
|
20241007,092700,60618745,4020,4020,4020,4020,0
|
|
20241007,092600,60618745,4020,4020,4020,4015,169
|
|
20241007,092500,59939615,4020,4020,4020,4020,49
|
|
20241007,092400,59742635,4020,4020,4020,4020,1
|
|
20241007,092300,59738615,4020,4020,4020,4020,11
|
|
20241007,092200,59694395,4010,4010,4010,4010,33
|
|
20241007,092100,59562065,4025,4010,4025,4010,2102
|
|
20241007,092000,51110875,4010,4010,4010,4010,17
|
|
20241007,091900,51042705,4015,4015,4015,4015,24
|
|
20241007,091800,50946345,4020,4020,4020,4020,0
|
|
20241007,091700,50946345,4020,4000,4020,4000,1230
|
|
20241007,091600,46020735,4000,3995,4000,3995,264
|
|
20241007,091500,44964920,3995,3995,3995,3990,16
|
|
20241007,091400,44901025,3995,3990,3995,3990,78
|
|
20241007,091300,44589615,3985,3980,3985,3980,176
|
|
20241007,091200,43888610,3980,3980,3980,3980,25
|
|
20241007,091100,43789110,3975,3975,3975,3975,277
|
|
20241007,091000,42688035,3975,3980,3980,3975,2
|
|
20241007,090900,42680080,3980,3965,3980,3965,4480
|
|
20241007,090800,24916850,3960,3970,3970,3960,530
|
|
20241007,090700,22815475,3970,3970,3980,3970,190
|
|
20241007,090600,22060625,3970,3980,3980,3970,182
|
|
20241007,090500,21336520,3980,3990,3990,3980,1876
|
|
20241007,090400,13858835,3990,3990,3990,3990,30
|
|
20241007,090300,13739135,3990,3990,3990,3990,306
|
|
20241007,090200,12518195,3985,3990,3990,3985,60
|
|
20241007,090100,12278910,3985,3985,3985,3985,27
|
|
20241007,090000,12171315,3985,3980,3985,3980,3058
|