617 lines
31 KiB
CSV
617 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191400,6727055185,3125,3125,3125,3125,28366
|
|
20241007,191300,6727055185,3125,3125,3125,3125,0
|
|
20241007,191200,6727055185,3125,3125,3125,3125,0
|
|
20241007,191100,6727055185,3125,3125,3125,3125,0
|
|
20241007,191000,6727055185,3125,3125,3125,3125,0
|
|
20241007,190900,6727055185,3125,3125,3125,3125,0
|
|
20241007,190800,6727055185,3125,3125,3125,3125,0
|
|
20241007,190700,6727055185,3125,3125,3125,3125,0
|
|
20241007,190600,6727055185,3125,3125,3125,3125,0
|
|
20241007,190500,6727055185,3125,3125,3125,3125,0
|
|
20241007,190400,6727055185,3125,3125,3125,3125,0
|
|
20241007,190300,6727055185,3125,3125,3125,3125,0
|
|
20241007,190200,6727055185,3125,3125,3125,3125,0
|
|
20241007,190100,6727055185,3125,3125,3125,3125,0
|
|
20241007,190000,6727055185,3125,3125,3125,3125,0
|
|
20241007,185900,6727055185,3125,3125,3125,3125,0
|
|
20241007,185800,6727055185,3125,3125,3125,3125,0
|
|
20241007,185700,6727055185,3125,3125,3125,3125,0
|
|
20241007,185600,6727055185,3125,3125,3125,3125,0
|
|
20241007,185500,6727055185,3125,3125,3125,3125,0
|
|
20241007,185400,6727055185,3125,3125,3125,3125,0
|
|
20241007,185300,6727055185,3125,3125,3125,3125,0
|
|
20241007,185200,6727055185,3125,3125,3125,3125,0
|
|
20241007,185100,6727055185,3125,3125,3125,3125,0
|
|
20241007,185000,6727055185,3125,3125,3125,3125,0
|
|
20241007,184900,6727055185,3125,3125,3125,3125,0
|
|
20241007,184800,6727055185,3125,3125,3125,3125,0
|
|
20241007,184700,6727055185,3125,3125,3125,3125,0
|
|
20241007,184600,6727055185,3125,3125,3125,3125,0
|
|
20241007,184500,6727055185,3125,3125,3125,3125,0
|
|
20241007,184400,6727055185,3125,3125,3125,3125,28366
|
|
20241007,184300,6727055185,3125,3125,3125,3125,0
|
|
20241007,184200,6727055185,3125,3125,3125,3125,0
|
|
20241007,184100,6727055185,3125,3125,3125,3125,0
|
|
20241007,184000,6727055185,3125,3125,3125,3125,0
|
|
20241007,183900,6727055185,3125,3125,3125,3125,0
|
|
20241007,183800,6727055185,3125,3125,3125,3125,0
|
|
20241007,183700,6727055185,3125,3125,3125,3125,0
|
|
20241007,183600,6727055185,3125,3125,3125,3125,0
|
|
20241007,183500,6727055185,3125,3125,3125,3125,0
|
|
20241007,183400,6727055185,3125,3125,3125,3125,0
|
|
20241007,183300,6727055185,3125,3125,3125,3125,0
|
|
20241007,183200,6727055185,3125,3125,3125,3125,0
|
|
20241007,183100,6727055185,3125,3125,3125,3125,0
|
|
20241007,183000,6727055185,3125,3125,3125,3125,0
|
|
20241007,182900,6727055185,3125,3125,3125,3125,0
|
|
20241007,182800,6727055185,3125,3125,3125,3125,0
|
|
20241007,182700,6727055185,3125,3125,3125,3125,0
|
|
20241007,182600,6727055185,3125,3125,3125,3125,0
|
|
20241007,182500,6727055185,3125,3125,3125,3125,0
|
|
20241007,182400,6727055185,3125,3125,3125,3125,0
|
|
20241007,182300,6727055185,3125,3125,3125,3125,0
|
|
20241007,182200,6727055185,3125,3125,3125,3125,0
|
|
20241007,182100,6727055185,3125,3125,3125,3125,0
|
|
20241007,182000,6727055185,3125,3125,3125,3125,0
|
|
20241007,181900,6727055185,3125,3125,3125,3125,0
|
|
20241007,181800,6727055185,3125,3125,3125,3125,0
|
|
20241007,181700,6727055185,3125,3125,3125,3125,0
|
|
20241007,181600,6727055185,3125,3125,3125,3125,0
|
|
20241007,181500,6727055185,3125,3125,3125,3125,0
|
|
20241007,181400,6727055185,3125,3125,3125,3125,28366
|
|
20241007,181300,6727055185,3125,3125,3125,3125,0
|
|
20241007,181200,6727055185,3125,3125,3125,3125,0
|
|
20241007,181100,6727055185,3125,3125,3125,3125,0
|
|
20241007,181000,6727055185,3125,3125,3125,3125,0
|
|
20241007,180900,6727055185,3125,3125,3125,3125,0
|
|
20241007,180800,6727055185,3125,3125,3125,3125,0
|
|
20241007,180700,6727055185,3125,3125,3125,3125,0
|
|
20241007,180600,6727055185,3125,3125,3125,3125,0
|
|
20241007,180500,6727055185,3125,3125,3125,3125,0
|
|
20241007,180400,6727055185,3125,3125,3125,3125,0
|
|
20241007,180300,6727055185,3125,3125,3125,3125,0
|
|
20241007,180200,6727055185,3125,3125,3125,3125,0
|
|
20241007,180100,6727055185,3125,3125,3125,3125,0
|
|
20241007,180000,6727055185,3125,3125,3125,3125,0
|
|
20241007,175900,6727055185,3125,3125,3125,3125,0
|
|
20241007,175800,6727055185,3125,3125,3125,3125,0
|
|
20241007,175700,6727055185,3125,3125,3125,3125,0
|
|
20241007,175600,6727055185,3125,3125,3125,3125,0
|
|
20241007,175500,6727055185,3125,3125,3125,3125,0
|
|
20241007,175400,6727055185,3125,3125,3125,3125,0
|
|
20241007,175300,6727055185,3125,3125,3125,3125,0
|
|
20241007,175200,6727055185,3125,3125,3125,3125,0
|
|
20241007,175100,6727055185,3125,3125,3125,3125,0
|
|
20241007,175000,6727055185,3125,3125,3125,3125,0
|
|
20241007,174900,6727055185,3125,3125,3125,3125,0
|
|
20241007,174800,6727055185,3125,3125,3125,3125,0
|
|
20241007,174700,6727055185,3125,3125,3125,3125,0
|
|
20241007,174600,6727055185,3125,3125,3125,3125,0
|
|
20241007,174500,6727055185,3125,3125,3125,3125,0
|
|
20241007,174400,6727055185,3125,3125,3125,3125,28366
|
|
20241007,174300,6727055185,3125,3125,3125,3125,0
|
|
20241007,174200,6727055185,3125,3125,3125,3125,0
|
|
20241007,174100,6727055185,3125,3125,3125,3125,0
|
|
20241007,174000,6727055185,3125,3125,3125,3125,0
|
|
20241007,173900,6727055185,3125,3125,3125,3125,0
|
|
20241007,173800,6727055185,3125,3125,3125,3125,0
|
|
20241007,173700,6727055185,3125,3125,3125,3125,0
|
|
20241007,173600,6727055185,3125,3125,3125,3125,0
|
|
20241007,173500,6727055185,3125,3125,3125,3125,0
|
|
20241007,173400,6727055185,3125,3125,3125,3125,0
|
|
20241007,173300,6727055185,3125,3125,3125,3125,0
|
|
20241007,173200,6727055185,3125,3125,3125,3125,0
|
|
20241007,173100,6727055185,3125,3125,3125,3125,0
|
|
20241007,173000,6727055185,3125,3125,3125,3125,0
|
|
20241007,172900,6727055185,3125,3125,3125,3125,0
|
|
20241007,172800,6727055185,3125,3125,3125,3125,0
|
|
20241007,172700,6727055185,3125,3125,3125,3125,0
|
|
20241007,172600,6727055185,3125,3125,3125,3125,0
|
|
20241007,172500,6727055185,3125,3125,3125,3125,0
|
|
20241007,172400,6727055185,3125,3125,3125,3125,0
|
|
20241007,172300,6727055185,3125,3125,3125,3125,0
|
|
20241007,172200,6727055185,3125,3125,3125,3125,0
|
|
20241007,172100,6727055185,3125,3125,3125,3125,0
|
|
20241007,172000,6727055185,3125,3125,3125,3125,0
|
|
20241007,171900,6727055185,3125,3125,3125,3125,0
|
|
20241007,171800,6727055185,3125,3125,3125,3125,0
|
|
20241007,171700,6727055185,3125,3125,3125,3125,0
|
|
20241007,171600,6727055185,3125,3125,3125,3125,0
|
|
20241007,171500,6727055185,3125,3125,3125,3125,0
|
|
20241007,171400,6727055185,3125,3125,3125,3125,28366
|
|
20241007,171300,6727055185,3125,3125,3125,3125,0
|
|
20241007,171200,6727055185,3125,3125,3125,3125,0
|
|
20241007,171100,6727055185,3125,3125,3125,3125,0
|
|
20241007,171000,6727055185,3125,3125,3125,3125,0
|
|
20241007,170900,6727055185,3125,3125,3125,3125,0
|
|
20241007,170800,6727055185,3125,3125,3125,3125,0
|
|
20241007,170700,6727055185,3125,3125,3125,3125,0
|
|
20241007,170600,6727055185,3125,3125,3125,3125,0
|
|
20241007,170500,6727055185,3125,3125,3125,3125,0
|
|
20241007,170400,6727055185,3125,3125,3125,3125,0
|
|
20241007,170300,6727055185,3125,3125,3125,3125,0
|
|
20241007,170200,6727055185,3125,3125,3125,3125,0
|
|
20241007,170100,6727055185,3125,3125,3125,3125,0
|
|
20241007,170000,6727055185,3125,3125,3125,3125,0
|
|
20241007,165900,6727055185,3125,3125,3125,3125,0
|
|
20241007,165800,6727055185,3125,3125,3125,3125,0
|
|
20241007,165700,6727055185,3125,3125,3125,3125,0
|
|
20241007,165600,6727055185,3125,3125,3125,3125,0
|
|
20241007,165500,6727055185,3125,3125,3125,3125,0
|
|
20241007,165400,6727055185,3125,3125,3125,3125,0
|
|
20241007,165300,6727055185,3125,3125,3125,3125,0
|
|
20241007,165200,6727055185,3125,3125,3125,3125,0
|
|
20241007,165100,6727055185,3125,3125,3125,3125,0
|
|
20241007,165000,6727055185,3125,3125,3125,3125,0
|
|
20241007,164900,6727055185,3125,3125,3125,3125,0
|
|
20241007,164800,6727055185,3125,3125,3125,3125,0
|
|
20241007,164700,6727055185,3125,3125,3125,3125,0
|
|
20241007,164600,6727055185,3125,3125,3125,3125,0
|
|
20241007,164500,6727055185,3125,3125,3125,3125,0
|
|
20241007,164400,6727055185,3125,3125,3125,3125,28366
|
|
20241007,164300,6727055185,3125,3125,3125,3125,0
|
|
20241007,164200,6727055185,3125,3125,3125,3125,0
|
|
20241007,164100,6727055185,3125,3125,3125,3125,0
|
|
20241007,164000,6727055185,3125,3125,3125,3125,0
|
|
20241007,163900,6727055185,3125,3125,3125,3125,0
|
|
20241007,163800,6727055185,3125,3125,3125,3125,0
|
|
20241007,163700,6727055185,3125,3125,3125,3125,0
|
|
20241007,163600,6727055185,3125,3125,3125,3125,0
|
|
20241007,163500,6727055185,3125,3125,3125,3125,0
|
|
20241007,163400,6727055185,3125,3125,3125,3125,0
|
|
20241007,163300,6727055185,3125,3125,3125,3125,0
|
|
20241007,163200,6727055185,3125,3125,3125,3125,0
|
|
20241007,163100,6727055185,3125,3125,3125,3125,0
|
|
20241007,163000,6727055185,3125,3125,3125,3125,0
|
|
20241007,162900,6727055185,3125,3125,3125,3125,0
|
|
20241007,162800,6727055185,3125,3125,3125,3125,0
|
|
20241007,162700,6727055185,3125,3125,3125,3125,0
|
|
20241007,162600,6727055185,3125,3125,3125,3125,0
|
|
20241007,162500,6727055185,3125,3125,3125,3125,0
|
|
20241007,162400,6727055185,3125,3125,3125,3125,0
|
|
20241007,162300,6727055185,3125,3125,3125,3125,0
|
|
20241007,162200,6727055185,3125,3125,3125,3125,0
|
|
20241007,162100,6727055185,3125,3125,3125,3125,0
|
|
20241007,162000,6727055185,3125,3125,3125,3125,0
|
|
20241007,161900,6727055185,3125,3125,3125,3125,0
|
|
20241007,161800,6727055185,3125,3125,3125,3125,0
|
|
20241007,161700,6727055185,3125,3125,3125,3125,0
|
|
20241007,161600,6727055185,3125,3125,3125,3125,0
|
|
20241007,161500,6727055185,3125,3125,3125,3125,0
|
|
20241007,161400,6727055185,3125,3125,3125,3125,28366
|
|
20241007,161300,6727055185,3125,3125,3125,3125,0
|
|
20241007,161200,6727055185,3125,3125,3125,3125,0
|
|
20241007,161100,6727055185,3125,3125,3125,3125,0
|
|
20241007,161000,6727055185,3125,3125,3125,3125,0
|
|
20241007,160900,6727055185,3125,3125,3125,3125,0
|
|
20241007,160800,6727055185,3125,3125,3125,3125,0
|
|
20241007,160700,6727055185,3125,3125,3125,3125,0
|
|
20241007,160600,6727055185,3125,3125,3125,3125,0
|
|
20241007,160500,6727055185,3125,3125,3125,3125,0
|
|
20241007,160400,6727055185,3125,3125,3125,3125,0
|
|
20241007,160300,6727055185,3125,3125,3125,3125,0
|
|
20241007,160200,6727055185,3125,3125,3125,3125,0
|
|
20241007,160100,6727055185,3125,3125,3125,3125,0
|
|
20241007,160000,6727055185,3125,3125,3125,3125,0
|
|
20241007,155900,6727055185,3125,3125,3125,3125,0
|
|
20241007,155800,6727055185,3125,3125,3125,3125,0
|
|
20241007,155700,6727055185,3125,3125,3125,3125,0
|
|
20241007,155600,6727055185,3125,3125,3125,3125,0
|
|
20241007,155500,6727055185,3125,3125,3125,3125,0
|
|
20241007,155400,6727055185,3125,3125,3125,3125,0
|
|
20241007,155300,6727055185,3125,3125,3125,3125,0
|
|
20241007,155200,6727055185,3125,3125,3125,3125,0
|
|
20241007,155100,6727055185,3125,3125,3125,3125,0
|
|
20241007,155000,6727055185,3125,3125,3125,3125,0
|
|
20241007,154900,6727055185,3125,3125,3125,3125,0
|
|
20241007,154800,6727055185,3125,3125,3125,3125,0
|
|
20241007,154700,6727055185,3125,3125,3125,3125,0
|
|
20241007,154600,6727055185,3125,3125,3125,3125,0
|
|
20241007,154500,6727055185,3125,3125,3125,3125,0
|
|
20241007,154400,6727055185,3125,3125,3125,3125,28366
|
|
20241007,154300,6727055185,3125,3125,3125,3125,0
|
|
20241007,154200,6727055185,3125,3125,3125,3125,0
|
|
20241007,154100,6727055185,3125,3125,3125,3125,0
|
|
20241007,154000,6727055185,3125,3125,3125,3125,0
|
|
20241007,153900,6727055185,3125,3125,3125,3125,0
|
|
20241007,153800,6727055185,3125,3125,3125,3125,0
|
|
20241007,153700,6727055185,3125,3125,3125,3125,0
|
|
20241007,153600,6727055185,3125,3125,3125,3125,0
|
|
20241007,153500,6727055185,3125,3125,3125,3125,0
|
|
20241007,153400,6727055185,3125,3125,3125,3125,0
|
|
20241007,153300,6727055185,3125,3125,3125,3125,0
|
|
20241007,153200,6727055185,3125,3125,3125,3125,0
|
|
20241007,153100,6727055185,3125,3125,3125,3125,0
|
|
20241007,153000,6727055185,3125,3125,3125,3125,28366
|
|
20241007,152900,6638411435,3120,3120,3120,3120,0
|
|
20241007,152800,6638411435,3120,3120,3120,3120,0
|
|
20241007,152700,6638411435,3120,3120,3120,3120,0
|
|
20241007,152600,6638411435,3120,3120,3120,3120,0
|
|
20241007,152500,6638411435,3120,3120,3120,3120,0
|
|
20241007,152400,6638411435,3120,3120,3120,3120,0
|
|
20241007,152300,6638411435,3120,3120,3120,3120,0
|
|
20241007,152200,6638411435,3120,3120,3120,3120,0
|
|
20241007,152100,6638411435,3120,3120,3120,3120,0
|
|
20241007,152000,6638411435,3120,3120,3120,3120,0
|
|
20241007,151900,6638411435,3120,3115,3120,3110,10607
|
|
20241007,151800,6605367835,3115,3115,3115,3115,6357
|
|
20241007,151700,6585565780,3115,3120,3120,3110,2814
|
|
20241007,151600,6576804735,3110,3120,3125,3110,9696
|
|
20241007,151500,6546585570,3120,3115,3120,3110,5393
|
|
20241007,151400,6529777540,3120,3120,3120,3110,11050
|
|
20241007,151300,6495366295,3120,3120,3120,3115,3520
|
|
20241007,151200,6484396950,3120,3115,3120,3115,5722
|
|
20241007,151100,6466567615,3115,3115,3120,3115,1270
|
|
20241007,151000,6462611285,3110,3115,3120,3110,2285
|
|
20241007,150900,6455497820,3115,3110,3115,3110,2123
|
|
20241007,150800,6448888975,3110,3110,3110,3105,1927
|
|
20241007,150700,6442896010,3110,3110,3110,3105,3524
|
|
20241007,150600,6431953780,3110,3110,3115,3105,6818
|
|
20241007,150500,6410754785,3110,3105,3110,3100,3092
|
|
20241007,150400,6401160930,3105,3105,3110,3100,10963
|
|
20241007,150300,6367120895,3105,3110,3110,3105,34304
|
|
20241007,150200,6260547710,3110,3110,3115,3110,2997
|
|
20241007,150100,6251226975,3110,3115,3115,3110,3163
|
|
20241007,150000,6241374700,3110,3120,3120,3110,29561
|
|
20241007,145900,6149322645,3120,3120,3120,3120,2409
|
|
20241007,145800,6141806565,3120,3120,3120,3120,1154
|
|
20241007,145700,6138206085,3120,3120,3120,3115,1503
|
|
20241007,145600,6133519225,3120,3120,3120,3115,2072
|
|
20241007,145500,6127062080,3125,3120,3125,3120,5810
|
|
20241007,145400,6108931020,3120,3120,3125,3120,4659
|
|
20241007,145300,6094394920,3125,3125,3125,3120,687
|
|
20241007,145200,6092249810,3125,3125,3125,3125,340
|
|
20241007,145100,6091187310,3125,3120,3125,3115,817
|
|
20241007,145000,6088638735,3120,3115,3120,3115,3018
|
|
20241007,144900,6079223165,3115,3125,3125,3115,1938
|
|
20241007,144800,6073176620,3120,3130,3130,3120,12760
|
|
20241007,144700,6033330395,3130,3130,3130,3130,542
|
|
20241007,144600,6031633935,3130,3130,3130,3125,2897
|
|
20241007,144500,6022578345,3125,3130,3130,3125,3432
|
|
20241007,144400,6011838460,3130,3120,3130,3120,21336
|
|
20241007,144300,5945265020,3120,3120,3120,3120,9045
|
|
20241007,144200,5917044620,3120,3120,3120,3115,5714
|
|
20241007,144100,5899218385,3120,3120,3120,3120,14
|
|
20241007,144000,5899174705,3120,3120,3120,3115,1315
|
|
20241007,143900,5895073470,3120,3120,3120,3115,5059
|
|
20241007,143800,5879301920,3120,3120,3120,3115,883
|
|
20241007,143700,5876549590,3120,3120,3120,3115,948
|
|
20241007,143600,5873594830,3120,3120,3120,3115,918
|
|
20241007,143500,5870730720,3120,3110,3120,3110,3789
|
|
20241007,143400,5858928175,3110,3120,3120,3110,2100
|
|
20241007,143300,5852385295,3120,3120,3120,3115,2928
|
|
20241007,143200,5843255590,3120,3115,3120,3110,9692
|
|
20241007,143100,5813074575,3115,3120,3120,3115,1459
|
|
20241007,143000,5808524320,3115,3120,3120,3115,381
|
|
20241007,142900,5807335810,3120,3120,3120,3115,3796
|
|
20241007,142800,5795492970,3120,3120,3120,3110,1872
|
|
20241007,142700,5789653440,3120,3110,3120,3105,14158
|
|
20241007,142600,5745620625,3110,3105,3115,3105,19265
|
|
20241007,142500,5685671685,3105,3120,3120,3105,21352
|
|
20241007,142400,5619270310,3115,3120,3125,3110,54840
|
|
20241007,142300,5448490310,3120,3120,3120,3120,2815
|
|
20241007,142200,5439707510,3120,3125,3125,3120,25044
|
|
20241007,142100,5361569585,3125,3130,3130,3120,27168
|
|
20241007,142000,5276701435,3130,3130,3135,3130,9372
|
|
20241007,141900,5247366020,3135,3135,3135,3130,578
|
|
20241007,141800,5245555135,3135,3130,3135,3130,65
|
|
20241007,141700,5245351435,3135,3135,3135,3130,2229
|
|
20241007,141600,5238366540,3135,3140,3140,3130,13658
|
|
20241007,141500,5195600570,3140,3135,3140,3135,5404
|
|
20241007,141400,5178654320,3135,3135,3140,3135,6592
|
|
20241007,141300,5157988395,3135,3140,3140,3135,5927
|
|
20241007,141200,5139378615,3135,3140,3140,3135,26613
|
|
20241007,141100,5055893805,3140,3145,3145,3140,11234
|
|
20241007,141000,5020563380,3145,3150,3150,3145,146
|
|
20241007,140900,5020103490,3150,3150,3150,3145,521
|
|
20241007,140800,5018463350,3145,3150,3150,3145,14687
|
|
20241007,140700,4972249300,3150,3150,3150,3145,16142
|
|
20241007,140600,4921452000,3150,3150,3150,3145,18892
|
|
20241007,140500,4861992200,3150,3155,3155,3150,15567
|
|
20241007,140400,4812878460,3155,3175,3175,3155,11985
|
|
20241007,140300,4775030860,3175,3170,3175,3160,21267
|
|
20241007,140200,4707813085,3175,3165,3175,3165,13920
|
|
20241007,140100,4663717405,3165,3165,3170,3165,29
|
|
20241007,140000,4663625515,3170,3170,3170,3165,1975
|
|
20241007,135900,4657371340,3165,3170,3170,3165,23
|
|
20241007,135800,4657298445,3170,3170,3175,3170,184
|
|
20241007,135700,4656715150,3170,3170,3170,3165,1776
|
|
20241007,135600,4651088730,3170,3170,3175,3170,4435
|
|
20241007,135500,4637028780,3175,3165,3175,3165,5113
|
|
20241007,135400,4620827045,3170,3170,3170,3165,1428
|
|
20241007,135300,4616300665,3165,3170,3170,3165,4668
|
|
20241007,135200,4601514105,3170,3170,3175,3170,4611
|
|
20241007,135100,4586893130,3175,3175,3175,3175,507
|
|
20241007,135000,4585283405,3170,3175,3175,3170,1670
|
|
20241007,134900,4579988670,3170,3175,3175,3170,973
|
|
20241007,134800,4576901420,3175,3180,3180,3175,7521
|
|
20241007,134700,4553011915,3180,3175,3180,3175,4841
|
|
20241007,134600,4537624935,3175,3170,3175,3165,6406
|
|
20241007,134500,4517297870,3175,3175,3180,3170,12580
|
|
20241007,134400,4477355980,3175,3165,3180,3165,19835
|
|
20241007,134300,4414416220,3170,3165,3170,3160,7802
|
|
20241007,134200,4389716500,3170,3165,3170,3160,5186
|
|
20241007,134100,4373301860,3165,3165,3170,3165,4058
|
|
20241007,134000,4360456535,3165,3155,3165,3150,5246
|
|
20241007,133900,4343884515,3155,3155,3155,3150,569
|
|
20241007,133800,4342089845,3155,3155,3155,3150,3730
|
|
20241007,133700,4330322670,3155,3150,3155,3150,2581
|
|
20241007,133600,4322184745,3150,3155,3160,3150,2623
|
|
20241007,133500,4313909020,3155,3155,3155,3155,1967
|
|
20241007,133400,4307703135,3160,3155,3160,3155,2722
|
|
20241007,133300,4299103175,3160,3160,3160,3155,5716
|
|
20241007,133200,4281043890,3160,3160,3165,3160,6146
|
|
20241007,133100,4261592810,3165,3165,3165,3165,480
|
|
20241007,133000,4260073610,3165,3160,3165,3155,337
|
|
20241007,132900,4259007190,3160,3150,3160,3150,178
|
|
20241007,132800,4258444950,3150,3165,3170,3145,11128
|
|
20241007,132700,4223335490,3165,3160,3170,3160,5553
|
|
20241007,132600,4205761090,3160,3165,3165,3160,6160
|
|
20241007,132500,4186271045,3170,3160,3170,3155,3479
|
|
20241007,132400,4175261395,3160,3170,3170,3160,5628
|
|
20241007,132300,4157461985,3170,3165,3170,3160,22454
|
|
20241007,132200,4086352455,3170,3165,3175,3160,45845
|
|
20241007,132100,3941111775,3160,3155,3170,3155,37936
|
|
20241007,132000,3821177065,3155,3140,3155,3130,22247
|
|
20241007,131900,3751180680,3140,3140,3140,3140,7
|
|
20241007,131800,3751158700,3140,3135,3140,3135,1274
|
|
20241007,131700,3747164705,3135,3135,3135,3135,815
|
|
20241007,131600,3744609680,3140,3140,3140,3130,435
|
|
20241007,131500,3743244780,3140,3135,3140,3135,393
|
|
20241007,131400,3742011130,3135,3140,3140,3135,52
|
|
20241007,131300,3741847855,3135,3135,3140,3135,1465
|
|
20241007,131200,3737253630,3130,3135,3135,3130,95
|
|
20241007,131100,3736955980,3130,3135,3135,3130,18
|
|
20241007,131000,3736899635,3135,3130,3135,3125,6
|
|
20241007,130900,3736880870,3135,3135,3135,3125,9606
|
|
20241007,130800,3706818920,3135,3135,3135,3135,4810
|
|
20241007,130700,3691739570,3135,3135,3135,3135,203
|
|
20241007,130600,3691103165,3140,3140,3140,3140,2285
|
|
20241007,130500,3683928265,3145,3145,3145,3145,867
|
|
20241007,130400,3681201550,3145,3140,3145,3140,323
|
|
20241007,130300,3680187325,3145,3145,3145,3145,66
|
|
20241007,130200,3679979755,3145,3140,3145,3140,83
|
|
20241007,130100,3679719120,3145,3150,3150,3145,554
|
|
20241007,130000,3677975785,3145,3140,3150,3140,8918
|
|
20241007,125900,3649923305,3140,3140,3145,3140,2688
|
|
20241007,125800,3641473245,3135,3140,3140,3135,3219
|
|
20241007,125700,3631368960,3140,3140,3140,3140,1693
|
|
20241007,125600,3626052940,3140,3140,3140,3140,39
|
|
20241007,125500,3625930480,3145,3140,3145,3140,244
|
|
20241007,125400,3625164310,3140,3140,3140,3140,3910
|
|
20241007,125300,3612886910,3140,3140,3140,3140,2467
|
|
20241007,125200,3605140530,3140,3135,3140,3135,3
|
|
20241007,125100,3605131115,3140,3140,3140,3135,29
|
|
20241007,125000,3605040105,3140,3135,3140,3135,1877
|
|
20241007,124900,3599155705,3135,3135,3135,3135,0
|
|
20241007,124800,3599155705,3135,3135,3135,3135,269
|
|
20241007,124700,3598312390,3135,3135,3135,3135,101
|
|
20241007,124600,3597995755,3135,3140,3140,3135,762
|
|
20241007,124500,3595605880,3140,3140,3140,3140,20
|
|
20241007,124400,3595543080,3135,3135,3135,3135,193
|
|
20241007,124300,3594938025,3135,3140,3140,3135,1259
|
|
20241007,124200,3590990985,3135,3135,3135,3135,2220
|
|
20241007,124100,3584031285,3140,3140,3140,3140,824
|
|
20241007,124000,3581443925,3145,3145,3145,3140,551
|
|
20241007,123900,3579712240,3145,3140,3145,3130,2456
|
|
20241007,123800,3572008130,3145,3140,3145,3140,6092
|
|
20241007,123700,3552879040,3140,3135,3140,3135,5324
|
|
20241007,123600,3536164430,3135,3130,3135,3130,3853
|
|
20241007,123500,3524085335,3135,3140,3140,3135,1915
|
|
20241007,123400,3518078620,3140,3135,3140,3135,8095
|
|
20241007,123300,3492676905,3135,3135,3135,3135,331
|
|
20241007,123200,3491639220,3135,3135,3140,3135,4713
|
|
20241007,123100,3476863515,3135,3135,3135,3135,2233
|
|
20241007,123000,3469863060,3135,3130,3135,3130,2316
|
|
20241007,122900,3462613730,3130,3125,3130,3120,1051
|
|
20241007,122800,3459332690,3125,3130,3130,3125,213
|
|
20241007,122700,3458667000,3125,3125,3125,3125,477
|
|
20241007,122600,3457176375,3125,3125,3125,3125,208
|
|
20241007,122500,3456526375,3125,3125,3125,3125,1279
|
|
20241007,122400,3452529500,3125,3125,3125,3120,3
|
|
20241007,122300,3452520130,3125,3125,3125,3125,157
|
|
20241007,122200,3452029505,3120,3125,3125,3120,64
|
|
20241007,122100,3451829530,3125,3125,3125,3125,151
|
|
20241007,122000,3451357655,3125,3130,3130,3125,232
|
|
20241007,121900,3450632640,3125,3125,3125,3120,1056
|
|
20241007,121800,3447332890,3125,3125,3125,3125,234
|
|
20241007,121700,3446601640,3125,3125,3125,3125,160
|
|
20241007,121600,3446101640,3125,3125,3125,3125,447
|
|
20241007,121500,3444704765,3125,3130,3130,3125,636
|
|
20241007,121400,3442716420,3125,3125,3125,3125,1203
|
|
20241007,121300,3438957045,3130,3125,3130,3125,1632
|
|
20241007,121200,3433856925,3130,3130,3130,3130,0
|
|
20241007,121100,3433856925,3130,3130,3130,3130,33
|
|
20241007,121000,3433753635,3125,3125,3125,3125,760
|
|
20241007,120900,3431378635,3125,3130,3130,3125,3123
|
|
20241007,120800,3421611145,3130,3130,3130,3130,47
|
|
20241007,120700,3421464035,3130,3130,3130,3130,20
|
|
20241007,120600,3421401435,3135,3135,3135,3135,2
|
|
20241007,120500,3421395165,3125,3125,3135,3125,1110
|
|
20241007,120400,3417922940,3130,3135,3135,3130,2900
|
|
20241007,120300,3408845190,3135,3130,3135,3130,964
|
|
20241007,120200,3405826040,3135,3135,3135,3135,70
|
|
20241007,120100,3405606590,3135,3130,3135,3130,993
|
|
20241007,120000,3402497360,3125,3130,3130,3125,306
|
|
20241007,115900,3401541100,3140,3125,3140,3125,7386
|
|
20241007,115800,3378415050,3130,3125,3130,3125,837
|
|
20241007,115700,3375797715,3130,3130,3130,3125,738
|
|
20241007,115600,3373490840,3130,3130,3130,3130,2128
|
|
20241007,115500,3366830200,3120,3120,3130,3120,2179
|
|
20241007,115400,3360018405,3120,3120,3120,3120,1
|
|
20241007,115300,3360015285,3120,3120,3120,3120,601
|
|
20241007,115200,3358140165,3125,3125,3125,3120,866
|
|
20241007,115100,3355434915,3125,3130,3130,3125,5
|
|
20241007,115000,3355419270,3130,3130,3130,3120,10449
|
|
20241007,114900,3322759590,3135,3130,3135,3130,30
|
|
20241007,114800,3322665590,3130,3130,3135,3130,29
|
|
20241007,114700,3322574780,3130,3130,3130,3130,257
|
|
20241007,114600,3321770370,3125,3130,3135,3125,7480
|
|
20241007,114500,3298370640,3130,3130,3130,3130,1213
|
|
20241007,114400,3294573950,3130,3125,3130,3125,2487
|
|
20241007,114300,3286801780,3125,3125,3125,3125,1725
|
|
20241007,114200,3281411155,3125,3125,3125,3120,358
|
|
20241007,114100,3280293130,3125,3120,3125,3120,290
|
|
20241007,114000,3279387850,3120,3120,3125,3120,175
|
|
20241007,113900,3278841550,3120,3120,3120,3120,559
|
|
20241007,113800,3277097470,3120,3120,3120,3120,1165
|
|
20241007,113700,3273462670,3120,3125,3125,3120,32
|
|
20241007,113600,3273362705,3120,3120,3120,3120,1929
|
|
20241007,113500,3267344225,3120,3125,3125,3120,626
|
|
20241007,113400,3265390580,3125,3120,3125,3120,855
|
|
20241007,113300,3262722405,3120,3120,3125,3120,565
|
|
20241007,113200,3260957800,3120,3125,3125,3120,2686
|
|
20241007,113100,3252575230,3125,3120,3125,3120,7
|
|
20241007,113000,3252553385,3120,3125,3125,3120,1548
|
|
20241007,112900,3247720885,3125,3125,3125,3125,1407
|
|
20241007,112800,3243324010,3125,3130,3130,3125,996
|
|
20241007,112700,3240211010,3130,3125,3130,3125,2596
|
|
20241007,112600,3232096510,3125,3125,3125,3125,213
|
|
20241007,112500,3231430885,3125,3125,3125,3125,1674
|
|
20241007,112400,3226199635,3125,3125,3125,3125,5257
|
|
20241007,112300,3209771510,3125,3125,3125,3125,42
|
|
20241007,112200,3209640260,3125,3125,3125,3125,649
|
|
20241007,112100,3207612135,3125,3125,3125,3120,5
|
|
20241007,112000,3207596515,3125,3125,3125,3120,431
|
|
20241007,111900,3206250290,3120,3120,3120,3120,607
|
|
20241007,111800,3204356450,3125,3125,3125,3125,51
|
|
20241007,111700,3204197075,3120,3120,3125,3120,39
|
|
20241007,111600,3204075280,3120,3120,3125,3120,346
|
|
20241007,111500,3202995750,3120,3125,3125,3120,4162
|
|
20241007,111400,3190009935,3125,3125,3125,3125,1142
|
|
20241007,111300,3186441185,3125,3130,3130,3125,1269
|
|
20241007,111200,3182475060,3130,3130,3130,3125,394
|
|
20241007,111100,3181242495,3130,3130,3130,3130,30
|
|
20241007,111000,3181148595,3130,3130,3130,3130,313
|
|
20241007,110900,3180168905,3130,3125,3130,3125,639
|
|
20241007,110800,3178171695,3130,3120,3130,3120,2543
|
|
20241007,110700,3170234595,3125,3125,3125,3125,1009
|
|
20241007,110600,3167081470,3125,3125,3125,3125,9
|
|
20241007,110500,3167053345,3125,3125,3125,3125,500
|
|
20241007,110400,3165490845,3130,3130,3130,3130,165
|
|
20241007,110300,3164974395,3125,3130,3130,3125,79
|
|
20241007,110200,3164727375,3125,3125,3125,3125,750
|
|
20241007,110100,3162383625,3125,3130,3130,3125,912
|
|
20241007,110000,3159533535,3130,3125,3130,3125,1331
|
|
20241007,105900,3155373325,3125,3125,3125,3125,168
|
|
20241007,105800,3154848325,3130,3130,3130,3130,617
|
|
20241007,105700,3152917115,3130,3130,3130,3130,838
|
|
20241007,105600,3150294175,3130,3125,3130,3125,1677
|
|
20241007,105500,3145048510,3125,3125,3125,3125,652
|
|
20241007,105400,3143011010,3125,3120,3125,3120,681
|
|
20241007,105300,3140886135,3120,3120,3120,3120,0
|
|
20241007,105200,3140886135,3120,3120,3130,3120,4284
|
|
20241007,105100,3127513435,3120,3125,3125,3120,5714
|
|
20241007,105000,3109679840,3120,3130,3130,3120,3189
|
|
20241007,104900,3099714695,3125,3125,3125,3125,14
|
|
20241007,104800,3099670945,3120,3130,3130,3115,37151
|
|
20241007,104700,2983818960,3135,3140,3140,3135,732
|
|
20241007,104600,2981522980,3135,3135,3135,3130,6490
|
|
20241007,104500,2961176965,3135,3135,3135,3135,39
|
|
20241007,104400,2961054700,3135,3135,3135,3135,90
|
|
20241007,104300,2960772550,3130,3135,3135,3130,81
|
|
20241007,104200,2960519005,3135,3135,3135,3135,252
|
|
20241007,104100,2959728985,3135,3135,3135,3130,876
|
|
20241007,104000,2956984660,3130,3130,3130,3130,2966
|
|
20241007,103900,2947701080,3125,3130,3130,3125,783
|
|
20241007,103800,2945250910,3125,3130,3130,3125,430
|
|
20241007,103700,2943905400,3130,3125,3130,3125,1501
|
|
20241007,103600,2939212025,3125,3120,3125,3120,70
|
|
20241007,103500,2938993585,3120,3120,3125,3120,878
|
|
20241007,103400,2936251825,3120,3120,3120,3120,329
|
|
20241007,103300,2935225345,3120,3120,3125,3120,349
|
|
20241007,103200,2934135905,3120,3115,3120,3110,3188
|
|
20241007,103100,2924206565,3110,3125,3130,3110,34462
|
|
20241007,103000,2816885755,3125,3130,3130,3125,4397
|
|
20241007,102900,2803124605,3130,3135,3135,3130,1126
|
|
20241007,102800,2799594645,3135,3135,3135,3135,127
|
|
20241007,102700,2799196500,3130,3135,3135,3130,1551
|
|
20241007,102600,2794341545,3135,3135,3135,3135,220
|
|
20241007,102500,2793651845,3135,3135,3135,3130,791
|
|
20241007,102400,2791173210,3130,3130,3130,3130,1
|
|
20241007,102300,2791170080,3130,3130,3135,3130,13
|
|
20241007,102200,2791129340,3130,3130,3135,3130,473
|
|
20241007,102100,2789648185,3130,3135,3135,3130,1268
|
|
20241007,102000,2785678120,3135,3125,3135,3120,2796
|
|
20241007,101900,2776942385,3130,3135,3135,3130,674
|
|
20241007,101800,2774832600,3135,3130,3135,3130,335
|
|
20241007,101700,2773782575,3130,3130,3130,3125,2687
|
|
20241007,101600,2765373960,3130,3135,3140,3130,1528
|
|
20241007,101500,2760581055,3135,3140,3140,3135,3944
|
|
20241007,101400,2748213935,3140,3135,3140,3130,10032
|
|
20241007,101300,2716738825,3135,3130,3135,3130,2273
|
|
20241007,101200,2709619915,3130,3125,3130,3125,796
|
|
20241007,101100,2707129935,3130,3130,3130,3120,1918
|
|
20241007,101000,2701128135,3125,3120,3125,3120,2022
|
|
20241007,100900,2694819455,3125,3115,3125,3115,5751
|
|
20241007,100800,2676876285,3120,3120,3120,3115,4161
|
|
20241007,100700,2663909720,3125,3125,3125,3115,175
|
|
20241007,100600,2663363500,3125,3120,3125,3120,2157
|
|
20241007,100500,2656633605,3125,3120,3125,3120,2313
|
|
20241007,100400,2649417025,3130,3120,3130,3120,3463
|
|
20241007,100300,2638611175,3120,3125,3125,3120,9022
|
|
20241007,100200,2610451425,3135,3125,3135,3125,2435
|
|
20241007,100100,2602840180,3130,3130,3130,3125,1535
|
|
20241007,100000,2598037565,3130,3130,3130,3125,304
|
|
20241007,095900,2597087150,3130,3125,3130,3125,1639
|
|
20241007,095800,2591960705,3120,3135,3135,3120,5314
|
|
20241007,095700,2575333360,3135,3130,3135,3130,3901
|
|
20241007,095600,2563113040,3130,3130,3130,3125,5030
|
|
20241007,095500,2547377600,3130,3120,3130,3120,5711
|
|
20241007,095400,2529531390,3120,3120,3125,3115,1173
|
|
20241007,095300,2525871865,3120,3120,3120,3115,756
|
|
20241007,095200,2523516405,3115,3120,3120,3115,237
|
|
20241007,095100,2522777045,3120,3120,3120,3115,451
|
|
20241007,095000,2521371880,3120,3120,3120,3115,2616
|
|
20241007,094900,2513219410,3120,3115,3120,3115,847
|
|
20241007,094800,2510579410,3120,3120,3120,3115,833
|
|
20241007,094700,2507983700,3120,3120,3125,3110,3686
|
|
20241007,094600,2496488730,3110,3120,3120,3110,779
|
|
20241007,094500,2494061115,3115,3120,3120,3115,5534
|
|
20241007,094400,2476821975,3115,3120,3120,3115,798
|
|
20241007,094300,2474332920,3115,3115,3120,3115,2555
|
|
20241007,094200,2466370940,3120,3125,3125,3115,449
|
|
20241007,094100,2464969810,3125,3110,3125,3110,5055
|
|
20241007,094000,2449218540,3120,3120,3120,3110,4761
|
|
20241007,093900,2434402945,3120,3120,3120,3115,4632
|
|
20241007,093800,2419965115,3115,3125,3125,3115,9398
|
|
20241007,093700,2390652275,3125,3120,3125,3120,1809
|
|
20241007,093600,2385000685,3125,3115,3125,3115,3916
|
|
20241007,093500,2372790335,3115,3120,3120,3110,7857
|
|
20241007,093400,2348339625,3120,3115,3120,3110,3235
|
|
20241007,093300,2338262605,3110,3105,3110,3105,2038
|
|
20241007,093200,2331928090,3105,3110,3115,3105,508
|
|
20241007,093100,2330348705,3110,3110,3110,3105,3385
|
|
20241007,093000,2319821950,3110,3110,3110,3100,5000
|
|
20241007,092900,2304297920,3110,3100,3110,3095,3613
|
|
20241007,092800,2293089820,3100,3110,3110,3100,13712
|
|
20241007,092700,2250538530,3110,3115,3115,3105,4554
|
|
20241007,092600,2236374010,3115,3100,3120,3100,9001
|
|
20241007,092500,2208357065,3100,3105,3105,3090,27780
|
|
20241007,092400,2122286180,3105,3115,3115,3095,43642
|
|
20241007,092300,1986816100,3115,3115,3120,3110,16031
|
|
20241007,092200,1936898195,3115,3125,3125,3115,926
|
|
20241007,092100,1934007685,3115,3120,3125,3115,11481
|
|
20241007,092000,1898241535,3120,3120,3125,3115,6894
|
|
20241007,091900,1876746425,3115,3125,3125,3115,5716
|
|
20241007,091800,1858902460,3115,3125,3130,3115,17735
|
|
20241007,091700,1803610040,3130,3120,3130,3120,10550
|
|
20241007,091600,1770649925,3120,3110,3120,3105,9115
|
|
20241007,091500,1742272425,3110,3120,3120,3110,25399
|
|
20241007,091400,1663165650,3120,3125,3130,3120,17780
|
|
20241007,091300,1607640475,3130,3135,3135,3130,6585
|
|
20241007,091200,1587024695,3140,3130,3140,3130,6395
|
|
20241007,091100,1566981620,3130,3145,3150,3130,32141
|
|
20241007,091000,1466079575,3145,3125,3145,3125,18592
|
|
20241007,090900,1407815475,3120,3125,3125,3115,27553
|
|
20241007,090800,1321855755,3125,3145,3145,3120,25910
|
|
20241007,090700,1240702730,3145,3130,3145,3130,13896
|
|
20241007,090600,1197086140,3130,3130,3135,3120,19739
|
|
20241007,090500,1135347670,3135,3150,3155,3125,48507
|
|
20241007,090400,983025775,3150,3160,3165,3150,21560
|
|
20241007,090300,915032180,3160,3155,3165,3145,31152
|
|
20241007,090200,816704160,3155,3185,3190,3150,147337
|
|
20241007,090100,348663925,3185,3200,3200,3180,27503
|
|
20241007,090000,261017250,3200,3205,3215,3190,75575
|