642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,193900,5882124955,4015,4015,4015,4015,29896
|
|
20241016,193800,5882124955,4015,4015,4015,4015,0
|
|
20241016,193700,5882124955,4015,4015,4015,4015,0
|
|
20241016,193600,5882124955,4015,4015,4015,4015,0
|
|
20241016,193500,5882124955,4015,4015,4015,4015,0
|
|
20241016,193400,5882124955,4015,4015,4015,4015,0
|
|
20241016,193300,5882124955,4015,4015,4015,4015,0
|
|
20241016,193200,5882124955,4015,4015,4015,4015,0
|
|
20241016,193100,5882124955,4015,4015,4015,4015,0
|
|
20241016,193000,5882124955,4015,4015,4015,4015,0
|
|
20241016,192900,5882124955,4015,4015,4015,4015,0
|
|
20241016,192800,5882124955,4015,4015,4015,4015,0
|
|
20241016,192700,5882124955,4015,4015,4015,4015,0
|
|
20241016,192600,5882124955,4015,4015,4015,4015,0
|
|
20241016,192500,5882124955,4015,4015,4015,4015,0
|
|
20241016,192400,5882124955,4015,4015,4015,4015,0
|
|
20241016,192300,5882124955,4015,4015,4015,4015,0
|
|
20241016,192200,5882124955,4015,4015,4015,4015,0
|
|
20241016,192100,5882124955,4015,4015,4015,4015,0
|
|
20241016,192000,5882124955,4015,4015,4015,4015,0
|
|
20241016,191900,5882124955,4015,4015,4015,4015,0
|
|
20241016,191800,5882124955,4015,4015,4015,4015,0
|
|
20241016,191700,5882124955,4015,4015,4015,4015,0
|
|
20241016,191600,5882124955,4015,4015,4015,4015,0
|
|
20241016,191500,5882124955,4015,4015,4015,4015,0
|
|
20241016,191400,5882124955,4015,4015,4015,4015,0
|
|
20241016,191300,5882124955,4015,4015,4015,4015,0
|
|
20241016,191200,5882124955,4015,4015,4015,4015,0
|
|
20241016,191100,5882124955,4015,4015,4015,4015,0
|
|
20241016,191000,5882124955,4015,4015,4015,4015,0
|
|
20241016,190900,5882124955,4015,4015,4015,4015,29896
|
|
20241016,190800,5882124955,4015,4015,4015,4015,0
|
|
20241016,190700,5882124955,4015,4015,4015,4015,0
|
|
20241016,190600,5882124955,4015,4015,4015,4015,0
|
|
20241016,190500,5882124955,4015,4015,4015,4015,0
|
|
20241016,190400,5882124955,4015,4015,4015,4015,0
|
|
20241016,190300,5882124955,4015,4015,4015,4015,0
|
|
20241016,190200,5882124955,4015,4015,4015,4015,0
|
|
20241016,190100,5882124955,4015,4015,4015,4015,0
|
|
20241016,190000,5882124955,4015,4015,4015,4015,0
|
|
20241016,185900,5882124955,4015,4015,4015,4015,0
|
|
20241016,185800,5882124955,4015,4015,4015,4015,0
|
|
20241016,185700,5882124955,4015,4015,4015,4015,0
|
|
20241016,185600,5882124955,4015,4015,4015,4015,0
|
|
20241016,185500,5882124955,4015,4015,4015,4015,0
|
|
20241016,185400,5882124955,4015,4015,4015,4015,0
|
|
20241016,185300,5882124955,4015,4015,4015,4015,0
|
|
20241016,185200,5882124955,4015,4015,4015,4015,0
|
|
20241016,185100,5882124955,4015,4015,4015,4015,0
|
|
20241016,185000,5882124955,4015,4015,4015,4015,0
|
|
20241016,184900,5882124955,4015,4015,4015,4015,0
|
|
20241016,184800,5882124955,4015,4015,4015,4015,0
|
|
20241016,184700,5882124955,4015,4015,4015,4015,0
|
|
20241016,184600,5882124955,4015,4015,4015,4015,0
|
|
20241016,184500,5882124955,4015,4015,4015,4015,0
|
|
20241016,184400,5882124955,4015,4015,4015,4015,0
|
|
20241016,184300,5882124955,4015,4015,4015,4015,0
|
|
20241016,184200,5882124955,4015,4015,4015,4015,0
|
|
20241016,184100,5882124955,4015,4015,4015,4015,0
|
|
20241016,184000,5882124955,4015,4015,4015,4015,0
|
|
20241016,183900,5882124955,4015,4015,4015,4015,29896
|
|
20241016,183800,5882124955,4015,4015,4015,4015,0
|
|
20241016,183700,5882124955,4015,4015,4015,4015,0
|
|
20241016,183600,5882124955,4015,4015,4015,4015,0
|
|
20241016,183500,5882124955,4015,4015,4015,4015,0
|
|
20241016,183400,5882124955,4015,4015,4015,4015,0
|
|
20241016,183300,5882124955,4015,4015,4015,4015,0
|
|
20241016,183200,5882124955,4015,4015,4015,4015,0
|
|
20241016,183100,5882124955,4015,4015,4015,4015,0
|
|
20241016,183000,5882124955,4015,4015,4015,4015,0
|
|
20241016,182900,5882124955,4015,4015,4015,4015,0
|
|
20241016,182800,5882124955,4015,4015,4015,4015,0
|
|
20241016,182700,5882124955,4015,4015,4015,4015,0
|
|
20241016,182600,5882124955,4015,4015,4015,4015,0
|
|
20241016,182500,5882124955,4015,4015,4015,4015,0
|
|
20241016,182400,5882124955,4015,4015,4015,4015,0
|
|
20241016,182300,5882124955,4015,4015,4015,4015,0
|
|
20241016,182200,5882124955,4015,4015,4015,4015,0
|
|
20241016,182100,5882124955,4015,4015,4015,4015,0
|
|
20241016,182000,5882124955,4015,4015,4015,4015,0
|
|
20241016,181900,5882124955,4015,4015,4015,4015,0
|
|
20241016,181800,5882124955,4015,4015,4015,4015,0
|
|
20241016,181700,5882124955,4015,4015,4015,4015,0
|
|
20241016,181600,5882124955,4015,4015,4015,4015,0
|
|
20241016,181500,5882124955,4015,4015,4015,4015,0
|
|
20241016,181400,5882124955,4015,4015,4015,4015,0
|
|
20241016,181300,5882124955,4015,4015,4015,4015,0
|
|
20241016,181200,5882124955,4015,4015,4015,4015,0
|
|
20241016,181100,5882124955,4015,4015,4015,4015,0
|
|
20241016,181000,5882124955,4015,4015,4015,4015,0
|
|
20241016,180900,5882124955,4015,4015,4015,4015,29896
|
|
20241016,180800,5882124955,4015,4015,4015,4015,0
|
|
20241016,180700,5882124955,4015,4015,4015,4015,0
|
|
20241016,180600,5882124955,4015,4015,4015,4015,0
|
|
20241016,180500,5882124955,4015,4015,4015,4015,0
|
|
20241016,180400,5882124955,4015,4015,4015,4015,0
|
|
20241016,180300,5882124955,4015,4015,4015,4015,0
|
|
20241016,180200,5882124955,4015,4015,4015,4015,0
|
|
20241016,180100,5882124955,4015,4015,4015,4015,0
|
|
20241016,180000,5882124955,4015,4015,4015,4015,0
|
|
20241016,175900,5882124955,4015,4015,4015,4015,0
|
|
20241016,175800,5882124955,4015,4015,4015,4015,0
|
|
20241016,175700,5882124955,4015,4015,4015,4015,0
|
|
20241016,175600,5882124955,4015,4015,4015,4015,0
|
|
20241016,175500,5882124955,4015,4015,4015,4015,0
|
|
20241016,175400,5882124955,4015,4015,4015,4015,0
|
|
20241016,175300,5882124955,4015,4015,4015,4015,0
|
|
20241016,175200,5882124955,4015,4015,4015,4015,0
|
|
20241016,175100,5882124955,4015,4015,4015,4015,0
|
|
20241016,175000,5882124955,4015,4015,4015,4015,0
|
|
20241016,174900,5882124955,4015,4015,4015,4015,0
|
|
20241016,174800,5882124955,4015,4015,4015,4015,0
|
|
20241016,174700,5882124955,4015,4015,4015,4015,0
|
|
20241016,174600,5882124955,4015,4015,4015,4015,0
|
|
20241016,174500,5882124955,4015,4015,4015,4015,0
|
|
20241016,174400,5882124955,4015,4015,4015,4015,0
|
|
20241016,174300,5882124955,4015,4015,4015,4015,0
|
|
20241016,174200,5882124955,4015,4015,4015,4015,0
|
|
20241016,174100,5882124955,4015,4015,4015,4015,0
|
|
20241016,174000,5882124955,4015,4015,4015,4015,0
|
|
20241016,173900,5882124955,4015,4015,4015,4015,29896
|
|
20241016,173800,5882124955,4015,4015,4015,4015,0
|
|
20241016,173700,5882124955,4015,4015,4015,4015,0
|
|
20241016,173600,5882124955,4015,4015,4015,4015,0
|
|
20241016,173500,5882124955,4015,4015,4015,4015,0
|
|
20241016,173400,5882124955,4015,4015,4015,4015,0
|
|
20241016,173300,5882124955,4015,4015,4015,4015,0
|
|
20241016,173200,5882124955,4015,4015,4015,4015,0
|
|
20241016,173100,5882124955,4015,4015,4015,4015,0
|
|
20241016,173000,5882124955,4015,4015,4015,4015,0
|
|
20241016,172900,5882124955,4015,4015,4015,4015,0
|
|
20241016,172800,5882124955,4015,4015,4015,4015,0
|
|
20241016,172700,5882124955,4015,4015,4015,4015,0
|
|
20241016,172600,5882124955,4015,4015,4015,4015,0
|
|
20241016,172500,5882124955,4015,4015,4015,4015,0
|
|
20241016,172400,5882124955,4015,4015,4015,4015,0
|
|
20241016,172300,5882124955,4015,4015,4015,4015,0
|
|
20241016,172200,5882124955,4015,4015,4015,4015,0
|
|
20241016,172100,5882124955,4015,4015,4015,4015,0
|
|
20241016,172000,5882124955,4015,4015,4015,4015,0
|
|
20241016,171900,5882124955,4015,4015,4015,4015,0
|
|
20241016,171800,5882124955,4015,4015,4015,4015,0
|
|
20241016,171700,5882124955,4015,4015,4015,4015,0
|
|
20241016,171600,5882124955,4015,4015,4015,4015,0
|
|
20241016,171500,5882124955,4015,4015,4015,4015,0
|
|
20241016,171400,5882124955,4015,4015,4015,4015,0
|
|
20241016,171300,5882124955,4015,4015,4015,4015,0
|
|
20241016,171200,5882124955,4015,4015,4015,4015,0
|
|
20241016,171100,5882124955,4015,4015,4015,4015,0
|
|
20241016,171000,5882124955,4015,4015,4015,4015,0
|
|
20241016,170900,5882124955,4015,4015,4015,4015,29896
|
|
20241016,170800,5882124955,4015,4015,4015,4015,0
|
|
20241016,170700,5882124955,4015,4015,4015,4015,0
|
|
20241016,170600,5882124955,4015,4015,4015,4015,0
|
|
20241016,170500,5882124955,4015,4015,4015,4015,0
|
|
20241016,170400,5882124955,4015,4015,4015,4015,0
|
|
20241016,170300,5882124955,4015,4015,4015,4015,0
|
|
20241016,170200,5882124955,4015,4015,4015,4015,0
|
|
20241016,170100,5882124955,4015,4015,4015,4015,0
|
|
20241016,170000,5882124955,4015,4015,4015,4015,0
|
|
20241016,165900,5882124955,4015,4015,4015,4015,0
|
|
20241016,165800,5882124955,4015,4015,4015,4015,0
|
|
20241016,165700,5882124955,4015,4015,4015,4015,0
|
|
20241016,165600,5882124955,4015,4015,4015,4015,0
|
|
20241016,165500,5882124955,4015,4015,4015,4015,0
|
|
20241016,165400,5882124955,4015,4015,4015,4015,0
|
|
20241016,165300,5882124955,4015,4015,4015,4015,0
|
|
20241016,165200,5882124955,4015,4015,4015,4015,0
|
|
20241016,165100,5882124955,4015,4015,4015,4015,0
|
|
20241016,165000,5882124955,4015,4015,4015,4015,0
|
|
20241016,164900,5882124955,4015,4015,4015,4015,0
|
|
20241016,164800,5882124955,4015,4015,4015,4015,0
|
|
20241016,164700,5882124955,4015,4015,4015,4015,0
|
|
20241016,164600,5882124955,4015,4015,4015,4015,0
|
|
20241016,164500,5882124955,4015,4015,4015,4015,0
|
|
20241016,164400,5882124955,4015,4015,4015,4015,0
|
|
20241016,164300,5882124955,4015,4015,4015,4015,0
|
|
20241016,164200,5882124955,4015,4015,4015,4015,0
|
|
20241016,164100,5882124955,4015,4015,4015,4015,0
|
|
20241016,164000,5882124955,4015,4015,4015,4015,0
|
|
20241016,163900,5882124955,4015,4015,4015,4015,29896
|
|
20241016,163800,5882124955,4015,4015,4015,4015,0
|
|
20241016,163700,5882124955,4015,4015,4015,4015,0
|
|
20241016,163600,5882124955,4015,4015,4015,4015,0
|
|
20241016,163500,5882124955,4015,4015,4015,4015,0
|
|
20241016,163400,5882124955,4015,4015,4015,4015,0
|
|
20241016,163300,5882124955,4015,4015,4015,4015,0
|
|
20241016,163200,5882124955,4015,4015,4015,4015,0
|
|
20241016,163100,5882124955,4015,4015,4015,4015,0
|
|
20241016,163000,5882124955,4015,4015,4015,4015,0
|
|
20241016,162900,5882124955,4015,4015,4015,4015,0
|
|
20241016,162800,5882124955,4015,4015,4015,4015,0
|
|
20241016,162700,5882124955,4015,4015,4015,4015,0
|
|
20241016,162600,5882124955,4015,4015,4015,4015,0
|
|
20241016,162500,5882124955,4015,4015,4015,4015,0
|
|
20241016,162400,5882124955,4015,4015,4015,4015,0
|
|
20241016,162300,5882124955,4015,4015,4015,4015,0
|
|
20241016,162200,5882124955,4015,4015,4015,4015,0
|
|
20241016,162100,5882124955,4015,4015,4015,4015,0
|
|
20241016,162000,5882124955,4015,4015,4015,4015,0
|
|
20241016,161900,5882124955,4015,4015,4015,4015,0
|
|
20241016,161800,5882124955,4015,4015,4015,4015,0
|
|
20241016,161700,5882124955,4015,4015,4015,4015,0
|
|
20241016,161600,5882124955,4015,4015,4015,4015,0
|
|
20241016,161500,5882124955,4015,4015,4015,4015,0
|
|
20241016,161400,5882124955,4015,4015,4015,4015,0
|
|
20241016,161300,5882124955,4015,4015,4015,4015,0
|
|
20241016,161200,5882124955,4015,4015,4015,4015,0
|
|
20241016,161100,5882124955,4015,4015,4015,4015,0
|
|
20241016,161000,5882124955,4015,4015,4015,4015,0
|
|
20241016,160900,5882124955,4015,4015,4015,4015,29896
|
|
20241016,160800,5882124955,4015,4015,4015,4015,0
|
|
20241016,160700,5882124955,4015,4015,4015,4015,0
|
|
20241016,160600,5882124955,4015,4015,4015,4015,0
|
|
20241016,160500,5882124955,4015,4015,4015,4015,0
|
|
20241016,160400,5882124955,4015,4015,4015,4015,0
|
|
20241016,160300,5882124955,4015,4015,4015,4015,0
|
|
20241016,160200,5882124955,4015,4015,4015,4015,0
|
|
20241016,160100,5882124955,4015,4015,4015,4015,0
|
|
20241016,160000,5882124955,4015,4015,4015,4015,0
|
|
20241016,155900,5882124955,4015,4015,4015,4015,0
|
|
20241016,155800,5882124955,4015,4015,4015,4015,0
|
|
20241016,155700,5882124955,4015,4015,4015,4015,0
|
|
20241016,155600,5882124955,4015,4015,4015,4015,0
|
|
20241016,155500,5882124955,4015,4015,4015,4015,0
|
|
20241016,155400,5882124955,4015,4015,4015,4015,0
|
|
20241016,155300,5882124955,4015,4015,4015,4015,0
|
|
20241016,155200,5882124955,4015,4015,4015,4015,0
|
|
20241016,155100,5882124955,4015,4015,4015,4015,0
|
|
20241016,155000,5882124955,4015,4015,4015,4015,0
|
|
20241016,154900,5882124955,4015,4015,4015,4015,0
|
|
20241016,154800,5882124955,4015,4015,4015,4015,0
|
|
20241016,154700,5882124955,4015,4015,4015,4015,0
|
|
20241016,154600,5882124955,4015,4015,4015,4015,0
|
|
20241016,154500,5882124955,4015,4015,4015,4015,0
|
|
20241016,154400,5882124955,4015,4015,4015,4015,0
|
|
20241016,154300,5882124955,4015,4015,4015,4015,0
|
|
20241016,154200,5882124955,4015,4015,4015,4015,0
|
|
20241016,154100,5882124955,4015,4015,4015,4015,0
|
|
20241016,154000,5882124955,4015,4015,4015,4015,0
|
|
20241016,153900,5882124955,4015,4015,4015,4015,29896
|
|
20241016,153800,5882124955,4015,4015,4015,4015,0
|
|
20241016,153700,5882124955,4015,4015,4015,4015,0
|
|
20241016,153600,5882124955,4015,4015,4015,4015,0
|
|
20241016,153500,5882124955,4015,4015,4015,4015,0
|
|
20241016,153400,5882124955,4015,4015,4015,4015,0
|
|
20241016,153300,5882124955,4015,4015,4015,4015,0
|
|
20241016,153200,5882124955,4015,4015,4015,4015,0
|
|
20241016,153100,5882124955,4015,4015,4015,4015,0
|
|
20241016,153000,5882124955,4015,4015,4015,4015,29896
|
|
20241016,152900,5762092515,4015,4015,4015,4015,0
|
|
20241016,152800,5762092515,4015,4015,4015,4015,0
|
|
20241016,152700,5762092515,4015,4015,4015,4015,0
|
|
20241016,152600,5762092515,4015,4015,4015,4015,0
|
|
20241016,152500,5762092515,4015,4015,4015,4015,0
|
|
20241016,152400,5762092515,4015,4015,4015,4015,0
|
|
20241016,152300,5762092515,4015,4015,4015,4015,0
|
|
20241016,152200,5762092515,4015,4015,4015,4015,0
|
|
20241016,152100,5762092515,4015,4015,4015,4015,0
|
|
20241016,152000,5762092515,4015,4015,4015,4015,0
|
|
20241016,151900,5762092515,4015,4020,4030,4015,11162
|
|
20241016,151800,5717267400,4015,4015,4020,4010,777
|
|
20241016,151700,5714149750,4020,4005,4020,4005,7798
|
|
20241016,151600,5682824940,4005,4005,4020,4000,10583
|
|
20241016,151500,5640449860,4010,4025,4025,4010,3056
|
|
20241016,151400,5628182935,4025,4015,4025,4015,1158
|
|
20241016,151300,5623524795,4010,4025,4035,4005,5597
|
|
20241016,151200,5601051155,4030,4035,4035,4025,207
|
|
20241016,151100,5600217940,4035,4030,4035,4020,2566
|
|
20241016,151000,5589894525,4040,4030,4040,4025,4939
|
|
20241016,150900,5569991615,4030,4030,4035,4030,3613
|
|
20241016,150800,5555425650,4030,4030,4035,4030,802
|
|
20241016,150700,5552191725,4035,4035,4040,4035,2926
|
|
20241016,150600,5540385310,4035,4040,4040,4035,934
|
|
20241016,150500,5536613075,4040,4045,4050,4040,777
|
|
20241016,150400,5533470785,4045,4035,4045,4035,1961
|
|
20241016,150300,5525543210,4035,4035,4045,4035,1277
|
|
20241016,150200,5520380365,4035,4035,4050,4035,340
|
|
20241016,150100,5519005450,4055,4040,4055,4035,488
|
|
20241016,150000,5517036325,4055,4035,4055,4035,804
|
|
20241016,145900,5513781410,4055,4055,4060,4035,1018
|
|
20241016,145800,5509653555,4055,4055,4055,4050,2300
|
|
20241016,145700,5500330555,4055,4055,4055,4055,1100
|
|
20241016,145600,5495870055,4055,4050,4055,4050,799
|
|
20241016,145500,5492631455,4045,4045,4045,4045,141
|
|
20241016,145400,5492061110,4045,4040,4045,4025,4301
|
|
20241016,145300,5474686320,4045,4040,4045,4040,5892
|
|
20241016,145200,5450854650,4040,4040,4040,4030,1322
|
|
20241016,145100,5445521110,4030,4040,4040,4030,785
|
|
20241016,145000,5442351150,4035,4040,4040,4035,10
|
|
20241016,144900,5442310780,4040,4035,4040,4035,108
|
|
20241016,144800,5441874675,4035,4025,4035,4025,4378
|
|
20241016,144700,5424230515,4025,4025,4030,4025,495
|
|
20241016,144600,5422237960,4020,4025,4025,4020,21
|
|
20241016,144500,5422153485,4015,4015,4030,4015,392
|
|
20241016,144400,5420577825,4015,4025,4025,4015,3229
|
|
20241016,144300,5407601005,4025,4030,4030,4025,2225
|
|
20241016,144200,5398640335,4030,4030,4035,4030,420
|
|
20241016,144100,5396947485,4035,4035,4035,4035,167
|
|
20241016,144000,5396273640,4035,4025,4035,4025,78
|
|
20241016,143900,5395958920,4025,4035,4035,4025,112
|
|
20241016,143800,5395508010,4025,4035,4035,4025,999
|
|
20241016,143700,5391482670,4035,4030,4035,4030,1109
|
|
20241016,143600,5387012855,4035,4030,4035,4025,770
|
|
20241016,143500,5383907610,4030,4030,4030,4025,331
|
|
20241016,143400,5382573825,4025,4030,4030,4025,406
|
|
20241016,143300,5380939650,4030,4030,4030,4030,2136
|
|
20241016,143200,5372331570,4030,4035,4035,4030,17
|
|
20241016,143100,5372263055,4035,4035,4040,4035,3437
|
|
20241016,143000,5358380380,4040,4030,4040,4030,977
|
|
20241016,142900,5354438370,4030,4030,4035,4030,443
|
|
20241016,142800,5352652570,4035,4040,4040,4035,1106
|
|
20241016,142700,5348187990,4040,4035,4045,4035,2168
|
|
20241016,142600,5339428275,4030,4030,4030,4030,0
|
|
20241016,142500,5339428275,4030,4030,4030,4030,485
|
|
20241016,142400,5337473725,4025,4010,4025,4005,6890
|
|
20241016,142300,5309817725,4010,4020,4020,3995,3533
|
|
20241016,142200,5295669340,4010,4025,4025,3995,8619
|
|
20241016,142100,5261086255,4035,4035,4035,4035,0
|
|
20241016,142000,5261086255,4035,4030,4035,4025,5303
|
|
20241016,141900,5239715590,4040,4035,4040,4035,69
|
|
20241016,141800,5239437155,4040,4040,4040,4030,1579
|
|
20241016,141700,5233061635,4040,4045,4045,4035,10690
|
|
20241016,141600,5189863455,4035,4030,4045,4025,13326
|
|
20241016,141500,5136001730,4025,4040,4040,4025,2932
|
|
20241016,141400,5124187545,4025,4010,4045,4010,18140
|
|
20241016,141300,5050907910,4010,4000,4010,3990,5615
|
|
20241016,141200,5028443285,4000,4005,4005,3980,13346
|
|
20241016,141100,4975164650,4000,4005,4015,4000,4740
|
|
20241016,141000,4956197245,4005,4010,4015,4000,7827
|
|
20241016,140900,4924872745,4010,4030,4030,4010,6010
|
|
20241016,140800,4900750790,4020,4030,4030,4020,3653
|
|
20241016,140700,4886065345,4020,4025,4025,4020,1725
|
|
20241016,140600,4879123640,4025,4030,4030,4020,3137
|
|
20241016,140500,4866503745,4030,4025,4030,4025,5950
|
|
20241016,140400,4842551860,4040,4060,4065,4025,39158
|
|
20241016,140300,4684462080,4065,4065,4065,4065,0
|
|
20241016,140200,4684462080,4065,4065,4065,4065,0
|
|
20241016,140100,4684462080,4065,4065,4065,4065,51
|
|
20241016,140000,4684254765,4050,4050,4050,4050,10000
|
|
20241016,135900,4643754765,4055,4070,4070,4055,20540
|
|
20241016,135800,4560406965,4070,4070,4070,4070,15
|
|
20241016,135700,4560345915,4070,4070,4070,4070,311
|
|
20241016,135600,4559080145,4060,4065,4065,4060,1418
|
|
20241016,135500,4553322565,4065,4065,4065,4055,19315
|
|
20241016,135400,4474908570,4065,4065,4065,4065,1184
|
|
20241016,135300,4470095610,4070,4070,4070,4070,1
|
|
20241016,135200,4470091540,4070,4070,4070,4070,104
|
|
20241016,135100,4469668260,4055,4055,4055,4055,2239
|
|
20241016,135000,4460589115,4055,4060,4060,4055,898
|
|
20241016,134900,4456944560,4070,4070,4070,4070,1
|
|
20241016,134800,4456940490,4060,4060,4060,4060,134
|
|
20241016,134700,4456396450,4055,4060,4060,4055,300
|
|
20241016,134600,4455178575,4060,4075,4075,4060,1750
|
|
20241016,134500,4448054825,4080,4080,4080,4050,16519
|
|
20241016,134400,4380960560,4080,4080,4080,4080,0
|
|
20241016,134300,4380960560,4080,4090,4090,4080,830
|
|
20241016,134200,4377574110,4095,4100,4105,4090,16773
|
|
20241016,134100,4308804840,4100,4095,4100,4095,19
|
|
20241016,134000,4308726965,4095,4085,4095,4085,2371
|
|
20241016,133900,4299022050,4090,4080,4090,4080,611
|
|
20241016,133800,4296524290,4080,4085,4085,4080,781
|
|
20241016,133700,4293337805,4085,4080,4085,4075,2098
|
|
20241016,133600,4284784450,4080,4080,4085,4075,2605
|
|
20241016,133500,4274155455,4080,4055,4085,4055,4215
|
|
20241016,133400,4257002545,4055,4055,4055,4055,1952
|
|
20241016,133300,4249087185,4050,4070,4070,4050,10005
|
|
20241016,133200,4208503670,4065,4070,4070,4065,2000
|
|
20241016,133100,4200373615,4065,4070,4070,4065,1948
|
|
20241016,133000,4192448650,4065,4075,4080,4065,2090
|
|
20241016,132900,4183939070,4080,4080,4080,4080,0
|
|
20241016,132800,4183939070,4080,4080,4085,4060,5817
|
|
20241016,132700,4160292985,4080,4080,4080,4080,100
|
|
20241016,132600,4159884985,4080,4080,4080,4070,1121
|
|
20241016,132500,4155322480,4070,4075,4085,4070,1438
|
|
20241016,132400,4149468305,4085,4085,4085,4085,205
|
|
20241016,132300,4148630880,4085,4085,4085,4080,104
|
|
20241016,132200,4148206450,4080,4085,4085,4080,292
|
|
20241016,132100,4147013870,4085,4075,4085,4075,268
|
|
20241016,132000,4145921650,4085,4080,4085,4075,124
|
|
20241016,131900,4145415975,4085,4075,4085,4070,1181
|
|
20241016,131800,4140604485,4085,4085,4085,4085,1
|
|
20241016,131700,4140600400,4085,4085,4085,4070,209
|
|
20241016,131600,4139746705,4090,4090,4090,4070,559
|
|
20241016,131500,4137469115,4090,4085,4090,4085,10
|
|
20241016,131400,4137428235,4090,4090,4090,4090,0
|
|
20241016,131300,4137428235,4090,4090,4090,4090,0
|
|
20241016,131200,4137428235,4090,4090,4090,4070,480
|
|
20241016,131100,4135465195,4090,4080,4090,4080,295
|
|
20241016,131000,4134261115,4080,4085,4085,4075,298
|
|
20241016,130900,4133046750,4075,4070,4085,4070,1699
|
|
20241016,130800,4126130805,4075,4090,4090,4075,1056
|
|
20241016,130700,4121827270,4090,4090,4090,4075,28
|
|
20241016,130600,4121712825,4090,4090,4090,4075,257
|
|
20241016,130500,4120661785,4090,4095,4095,4085,11
|
|
20241016,130400,4120616790,4095,4100,4100,4070,7096
|
|
20241016,130300,4091707915,4100,4100,4110,4095,580
|
|
20241016,130200,4089328840,4100,4095,4100,4095,196
|
|
20241016,130100,4088525445,4095,4085,4095,4085,991
|
|
20241016,130000,4084472440,4090,4085,4090,4075,1078
|
|
20241016,125900,4080073440,4090,4090,4090,4090,0
|
|
20241016,125800,4080073440,4090,4095,4095,4080,4795
|
|
20241016,125700,4060506050,4095,4105,4105,4085,1906
|
|
20241016,125600,4052714020,4110,4110,4110,4110,0
|
|
20241016,125500,4052714020,4110,4100,4110,4100,2
|
|
20241016,125400,4052705810,4110,4110,4110,4095,242
|
|
20241016,125300,4051712180,4110,4110,4110,4100,292
|
|
20241016,125200,4050514220,4110,4110,4110,4110,7
|
|
20241016,125100,4050485450,4115,4115,4115,4100,10
|
|
20241016,125000,4050444335,4115,4115,4120,4105,1526
|
|
20241016,124900,4044165560,4115,4110,4120,4110,488
|
|
20241016,124800,4042157995,4110,4085,4110,4085,2504
|
|
20241016,124700,4031892760,4090,4090,4095,4090,502
|
|
20241016,124600,4029839570,4090,4100,4100,4085,1488
|
|
20241016,124500,4023753730,4100,4095,4100,4095,151
|
|
20241016,124400,4023135380,4100,4100,4100,4095,154
|
|
20241016,124300,4022503990,4100,4090,4100,4090,36
|
|
20241016,124200,4022356430,4100,4100,4100,4100,0
|
|
20241016,124100,4022356430,4100,4100,4100,4095,166
|
|
20241016,124000,4021676415,4085,4090,4100,4085,1056
|
|
20241016,123900,4017352160,4090,4090,4095,4090,202
|
|
20241016,123800,4016525975,4095,4085,4095,4085,511
|
|
20241016,123700,4014438510,4100,4100,4100,4100,0
|
|
20241016,123600,4014438510,4100,4100,4100,4085,342
|
|
20241016,123500,4013040660,4095,4095,4095,4085,2689
|
|
20241016,123400,4002051695,4095,4085,4095,4085,79
|
|
20241016,123300,4001728920,4095,4085,4095,4080,139
|
|
20241016,123200,4001161750,4095,4085,4095,4080,136
|
|
20241016,123100,4000606710,4095,4085,4095,4080,2264
|
|
20241016,123000,3991359060,4095,4095,4095,4085,146
|
|
20241016,122900,3990762240,4100,4100,4100,4100,6
|
|
20241016,122800,3990737640,4105,4095,4105,4085,1251
|
|
20241016,122700,3985626355,4105,4100,4105,4100,31
|
|
20241016,122600,3985499150,4105,4095,4105,4095,319
|
|
20241016,122500,3984191270,4095,4085,4100,4080,187
|
|
20241016,122400,3983428180,4100,4080,4100,4080,3280
|
|
20241016,122300,3970008705,4080,4080,4090,4080,594
|
|
20241016,122200,3967584645,4090,4090,4090,4080,433
|
|
20241016,122100,3965815985,4090,4075,4090,4070,2702
|
|
20241016,122000,3954807565,4090,4090,4090,4090,12
|
|
20241016,121900,3954758485,4090,4090,4090,4070,2232
|
|
20241016,121800,3945671665,4075,4075,4075,4075,1000
|
|
20241016,121700,3941596665,4090,4085,4090,4075,3040
|
|
20241016,121600,3929205675,4095,4090,4095,4090,3
|
|
20241016,121500,3929193400,4095,4080,4095,4080,251
|
|
20241016,121400,3928169305,4095,4095,4095,4080,1019
|
|
20241016,121300,3924009525,4095,4095,4100,4085,1024
|
|
20241016,121200,3919822850,4095,4095,4095,4095,31
|
|
20241016,121100,3919695905,4100,4100,4100,4100,0
|
|
20241016,121000,3919695905,4100,4100,4100,4100,6
|
|
20241016,120900,3919671305,4100,4085,4100,4085,312
|
|
20241016,120800,3918395545,4090,4090,4090,4080,1246
|
|
20241016,120700,3913311715,4090,4080,4095,4080,3971
|
|
20241016,120600,3897079650,4080,4080,4080,4080,16
|
|
20241016,120500,3897014370,4080,4080,4080,4080,5
|
|
20241016,120400,3896993970,4085,4085,4085,4060,3039
|
|
20241016,120300,3884631350,4085,4080,4085,4080,2414
|
|
20241016,120200,3874772730,4080,4075,4080,4075,566
|
|
20241016,120100,3872465955,4075,4075,4075,4070,103
|
|
20241016,120000,3872046480,4075,4070,4080,4070,2013
|
|
20241016,115900,3863849975,4075,4070,4075,4065,3502
|
|
20241016,115800,3849602210,4075,4070,4080,4070,72
|
|
20241016,115700,3849309125,4070,4075,4075,4070,1432
|
|
20241016,115600,3843479310,4075,4065,4075,4065,144
|
|
20241016,115500,3842893920,4075,4065,4075,4065,1119
|
|
20241016,115400,3838339335,4075,4065,4075,4060,2548
|
|
20241016,115300,3827979330,4070,4070,4070,4065,313
|
|
20241016,115200,3826705425,4075,4070,4075,4070,525
|
|
20241016,115100,3824568595,4075,4080,4080,4075,966
|
|
20241016,115000,3820632110,4085,4075,4085,4075,382
|
|
20241016,114900,3819075405,4085,4070,4085,4070,61
|
|
20241016,114800,3818826975,4085,4080,4085,4070,549
|
|
20241016,114700,3816588330,4080,4065,4080,4065,303
|
|
20241016,114600,3815354160,4075,4070,4080,4060,1164
|
|
20241016,114500,3810620945,4080,4080,4080,4070,506
|
|
20241016,114400,3808556575,4065,4085,4085,4065,22
|
|
20241016,114300,3808466925,4085,4075,4085,4060,8771
|
|
20241016,114200,3772771620,4080,4075,4090,4075,872
|
|
20241016,114100,3769215850,4090,4085,4090,4080,277
|
|
20241016,114000,3768085285,4085,4075,4085,4075,1201
|
|
20241016,113900,3763190990,4085,4075,4085,4075,4175
|
|
20241016,113800,3746175685,4080,4080,4080,4080,627
|
|
20241016,113700,3743617525,4080,4085,4090,4080,525
|
|
20241016,113600,3741473925,4090,4085,4090,4085,521
|
|
20241016,113500,3739345630,4085,4085,4085,4075,561
|
|
20241016,113400,3737054595,4085,4080,4085,4075,970
|
|
20241016,113300,3733093935,4085,4080,4085,4080,366
|
|
20241016,113200,3731600650,4080,4080,4080,4070,4299
|
|
20241016,113100,3714083465,4085,4090,4090,4080,1236
|
|
20241016,113000,3709039365,4090,4080,4090,4080,666
|
|
20241016,112900,3706315920,4090,4075,4090,4075,291
|
|
20241016,112800,3705130080,4090,4090,4090,4070,748
|
|
20241016,112700,3702083440,4090,4070,4090,4070,2031
|
|
20241016,112600,3693795970,4070,4060,4070,4060,1420
|
|
20241016,112500,3688020200,4070,4055,4070,4040,7261
|
|
20241016,112400,3658633940,4075,4075,4075,4055,146
|
|
20241016,112300,3658039890,4075,4075,4075,4045,12265
|
|
20241016,112200,3608321995,4085,4070,4085,4070,3405
|
|
20241016,112100,3594463440,4075,4075,4075,4075,17
|
|
20241016,112000,3594394165,4075,4080,4080,4070,178
|
|
20241016,111900,3593669345,4080,4080,4090,4080,498
|
|
20241016,111800,3591637495,4090,4095,4095,4080,6
|
|
20241016,111700,3591612975,4080,4065,4100,4060,1326
|
|
20241016,111600,3586208235,4085,4075,4090,4060,4983
|
|
20241016,111500,3565962140,4075,4090,4090,4075,1119
|
|
20241016,111400,3561400085,4085,4090,4090,4080,442
|
|
20241016,111300,3559593650,4090,4085,4090,4085,45
|
|
20241016,111200,3559409770,4095,4085,4095,4085,2
|
|
20241016,111100,3559401590,4085,4090,4095,4080,5868
|
|
20241016,111000,3535443290,4090,4095,4095,4090,202
|
|
20241016,110900,3534616600,4100,4095,4100,4090,840
|
|
20241016,110800,3531177080,4090,4090,4090,4090,571
|
|
20241016,110700,3528841690,4095,4090,4095,4090,110
|
|
20241016,110600,3528391775,4090,4095,4095,4090,224
|
|
20241016,110500,3527474535,4095,4095,4095,4075,868
|
|
20241016,110400,3523932255,4095,4095,4095,4085,12
|
|
20241016,110300,3523883165,4100,4090,4100,4080,2317
|
|
20241016,110200,3514411710,4090,4085,4090,4075,2711
|
|
20241016,110100,3503333450,4090,4065,4090,4055,4259
|
|
20241016,110000,3485952145,4065,4065,4065,4045,34848
|
|
20241016,105900,3344723385,4070,4085,4085,4070,11110
|
|
20241016,105800,3299427755,4090,4085,4090,4085,778
|
|
20241016,105700,3296248605,4090,4095,4095,4085,650
|
|
20241016,105600,3293591700,4095,4080,4095,4080,1382
|
|
20241016,105500,3287943965,4085,4090,4090,4080,3940
|
|
20241016,105400,3271865150,4090,4095,4095,4080,1179
|
|
20241016,105300,3267048855,4095,4090,4100,4090,58
|
|
20241016,105200,3266811360,4100,4090,4100,4090,215
|
|
20241016,105100,3265931990,4100,4100,4105,4085,1317
|
|
20241016,105000,3260550780,4100,4090,4105,4085,1136
|
|
20241016,104900,3255907240,4105,4105,4105,4090,1171
|
|
20241016,104800,3251115185,4105,4105,4105,4080,10631
|
|
20241016,104700,3207700305,4100,4105,4110,4090,4263
|
|
20241016,104600,3190235505,4110,4105,4110,4100,1031
|
|
20241016,104500,3186007365,4110,4105,4110,4105,58
|
|
20241016,104400,3185769270,4110,4110,4110,4100,1573
|
|
20241016,104300,3179312285,4105,4110,4115,4105,1409
|
|
20241016,104200,3173527760,4115,4105,4115,4105,320
|
|
20241016,104100,3172213235,4110,4095,4110,4090,8851
|
|
20241016,104000,3135970865,4090,4115,4115,4090,7555
|
|
20241016,103900,3105032080,4115,4110,4120,4110,4025
|
|
20241016,103800,3088475460,4100,4105,4105,4100,1411
|
|
20241016,103700,3082688830,4110,4110,4115,4105,838
|
|
20241016,103600,3079244645,4115,4115,4115,4110,2232
|
|
20241016,103500,3070070920,4110,4110,4120,4110,2828
|
|
20241016,103400,3058435245,4115,4100,4120,4100,1433
|
|
20241016,103300,3052539425,4115,4105,4115,4100,4132
|
|
20241016,103200,3035594530,4105,4100,4105,4090,785
|
|
20241016,103100,3032381255,4105,4100,4105,4090,4492
|
|
20241016,103000,3013993055,4105,4120,4120,4090,3899
|
|
20241016,102900,2998036590,4115,4105,4125,4095,8308
|
|
20241016,102800,2963983585,4100,4105,4110,4100,2328
|
|
20241016,102700,2954432355,4110,4105,4120,4105,1079
|
|
20241016,102600,2949997120,4105,4105,4120,4095,11915
|
|
20241016,102500,2901142190,4095,4140,4145,4095,33572
|
|
20241016,102400,2762905295,4145,4150,4150,4140,1581
|
|
20241016,102300,2756357345,4145,4140,4155,4140,2579
|
|
20241016,102200,2745669950,4150,4140,4150,4140,183
|
|
20241016,102100,2744912080,4150,4150,4155,4140,808
|
|
20241016,102000,2741565225,4165,4165,4165,4165,0
|
|
20241016,101900,2741565225,4165,4160,4165,4140,518
|
|
20241016,101800,2739409445,4160,4160,4160,4140,69
|
|
20241016,101700,2739122565,4165,4160,4165,4135,3550
|
|
20241016,101600,2724413710,4160,4155,4160,4145,889
|
|
20241016,101500,2720727845,4160,4160,4160,4160,0
|
|
20241016,101400,2720727845,4160,4150,4160,4140,1047
|
|
20241016,101300,2716392825,4165,4150,4165,4145,2590
|
|
20241016,101200,2705634525,4150,4155,4155,4140,3922
|
|
20241016,101100,2689377015,4155,4160,4165,4155,600
|
|
20241016,101000,2686881505,4165,4160,4165,4160,260
|
|
20241016,100900,2685798720,4165,4165,4165,4160,89
|
|
20241016,100800,2685428040,4165,4160,4170,4160,1041
|
|
20241016,100700,2681096955,4155,4155,4160,4150,952
|
|
20241016,100600,2677141440,4155,4145,4155,4135,2700
|
|
20241016,100500,2665945435,4150,4160,4165,4135,3493
|
|
20241016,100400,2651477040,4170,4160,4170,4160,1162
|
|
20241016,100300,2646642990,4160,4155,4165,4140,14086
|
|
20241016,100200,2588136350,4170,4170,4175,4150,7258
|
|
20241016,100100,2557979805,4175,4170,4175,4165,1341
|
|
20241016,100000,2552386325,4175,4180,4180,4175,757
|
|
20241016,095900,2549222445,4180,4165,4180,4155,6920
|
|
20241016,095800,2520424460,4180,4170,4180,4160,9064
|
|
20241016,095700,2482649280,4175,4185,4185,4170,3650
|
|
20241016,095600,2467415660,4180,4185,4195,4180,3192
|
|
20241016,095500,2454071340,4195,4190,4195,4180,2475
|
|
20241016,095400,2443711905,4195,4190,4195,4190,1962
|
|
20241016,095300,2435488110,4195,4185,4195,4185,3913
|
|
20241016,095200,2419097265,4195,4175,4195,4175,1217
|
|
20241016,095100,2414000710,4185,4200,4200,4175,41972
|
|
20241016,095000,2238554395,4185,4200,4205,4185,7787
|
|
20241016,094900,2205914945,4205,4200,4210,4195,1896
|
|
20241016,094800,2197951755,4210,4200,4210,4200,1799
|
|
20241016,094700,2190395795,4200,4205,4210,4200,810
|
|
20241016,094600,2186988785,4210,4205,4210,4200,1811
|
|
20241016,094500,2179373565,4210,4210,4215,4205,1257
|
|
20241016,094400,2174084710,4215,4210,4215,4210,1193
|
|
20241016,094300,2169061510,4220,4215,4220,4205,1133
|
|
20241016,094200,2164291195,4220,4205,4220,4205,584
|
|
20241016,094100,2161830690,4220,4205,4220,4200,2654
|
|
20241016,094000,2150663170,4215,4210,4215,4205,460
|
|
20241016,093900,2148726620,4205,4205,4225,4205,411
|
|
20241016,093800,2146998320,4225,4215,4230,4200,10264
|
|
20241016,093700,2103763755,4210,4220,4220,4205,3305
|
|
20241016,093600,2089851650,4220,4205,4220,4200,6723
|
|
20241016,093500,2061590680,4210,4215,4225,4210,2483
|
|
20241016,093400,2051132940,4225,4230,4230,4210,3066
|
|
20241016,093300,2038196320,4230,4210,4235,4210,8145
|
|
20241016,093200,2003831485,4220,4210,4220,4200,3330
|
|
20241016,093100,1989799010,4210,4200,4215,4190,6295
|
|
20241016,093000,1963373625,4195,4205,4220,4190,11653
|
|
20241016,092900,1914427240,4220,4225,4225,4205,4737
|
|
20241016,092800,1894483835,4225,4215,4225,4205,4097
|
|
20241016,092700,1877208645,4215,4230,4230,4200,11814
|
|
20241016,092600,1827359965,4230,4265,4270,4230,20485
|
|
20241016,092500,1740215580,4265,4225,4265,4220,46258
|
|
20241016,092400,1544019310,4225,4215,4225,4215,5612
|
|
20241016,092300,1520327590,4215,4225,4235,4200,20714
|
|
20241016,092200,1432888055,4225,4195,4230,4190,38254
|
|
20241016,092100,1271644465,4205,4180,4205,4180,11788
|
|
20241016,092000,1222256575,4175,4170,4175,4155,7254
|
|
20241016,091900,1192033340,4170,4150,4170,4145,2576
|
|
20241016,091800,1181334725,4155,4140,4155,4135,6895
|
|
20241016,091700,1152779075,4160,4145,4165,4135,7532
|
|
20241016,091600,1121586880,4165,4140,4165,4140,2122
|
|
20241016,091500,1112780425,4150,4160,4160,4140,13084
|
|
20241016,091400,1058483470,4165,4160,4170,4160,1224
|
|
20241016,091300,1053387880,4160,4165,4170,4150,4672
|
|
20241016,091200,1033960045,4165,4175,4175,4145,13182
|
|
20241016,091100,979157165,4155,4170,4175,4155,17703
|
|
20241016,091000,905486465,4165,4195,4195,4160,5832
|
|
20241016,090900,881148200,4195,4175,4195,4170,7031
|
|
20241016,090800,851735360,4175,4185,4190,4160,10863
|
|
20241016,090700,806413925,4190,4180,4195,4170,11712
|
|
20241016,090600,757428890,4175,4170,4180,4165,9261
|
|
20241016,090500,718796315,4170,4180,4185,4150,14883
|
|
20241016,090400,656831885,4185,4165,4200,4160,24836
|
|
20241016,090300,552930795,4165,4140,4165,4140,18935
|
|
20241016,090200,474356530,4155,4130,4155,4120,16428
|
|
20241016,090100,406326180,4130,4145,4150,4115,25441
|
|
20241016,090000,301210975,4145,4105,4150,4100,73199
|