643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,194000,2084903175,3970,3970,3970,3970,32387
|
|
20241017,193900,2084903175,3970,3970,3970,3970,0
|
|
20241017,193800,2084903175,3970,3970,3970,3970,0
|
|
20241017,193700,2084903175,3970,3970,3970,3970,0
|
|
20241017,193600,2084903175,3970,3970,3970,3970,0
|
|
20241017,193500,2084903175,3970,3970,3970,3970,0
|
|
20241017,193400,2084903175,3970,3970,3970,3970,0
|
|
20241017,193300,2084903175,3970,3970,3970,3970,0
|
|
20241017,193200,2084903175,3970,3970,3970,3970,0
|
|
20241017,193100,2084903175,3970,3970,3970,3970,0
|
|
20241017,193000,2084903175,3970,3970,3970,3970,0
|
|
20241017,192900,2084903175,3970,3970,3970,3970,0
|
|
20241017,192800,2084903175,3970,3970,3970,3970,0
|
|
20241017,192700,2084903175,3970,3970,3970,3970,0
|
|
20241017,192600,2084903175,3970,3970,3970,3970,0
|
|
20241017,192500,2084903175,3970,3970,3970,3970,0
|
|
20241017,192400,2084903175,3970,3970,3970,3970,0
|
|
20241017,192300,2084903175,3970,3970,3970,3970,0
|
|
20241017,192200,2084903175,3970,3970,3970,3970,0
|
|
20241017,192100,2084903175,3970,3970,3970,3970,0
|
|
20241017,192000,2084903175,3970,3970,3970,3970,0
|
|
20241017,191900,2084903175,3970,3970,3970,3970,0
|
|
20241017,191800,2084903175,3970,3970,3970,3970,0
|
|
20241017,191700,2084903175,3970,3970,3970,3970,0
|
|
20241017,191600,2084903175,3970,3970,3970,3970,0
|
|
20241017,191500,2084903175,3970,3970,3970,3970,0
|
|
20241017,191400,2084903175,3970,3970,3970,3970,0
|
|
20241017,191300,2084903175,3970,3970,3970,3970,0
|
|
20241017,191200,2084903175,3970,3970,3970,3970,0
|
|
20241017,191100,2084903175,3970,3970,3970,3970,0
|
|
20241017,191000,2084903175,3970,3970,3970,3970,32387
|
|
20241017,190900,2084903175,3970,3970,3970,3970,0
|
|
20241017,190800,2084903175,3970,3970,3970,3970,0
|
|
20241017,190700,2084903175,3970,3970,3970,3970,0
|
|
20241017,190600,2084903175,3970,3970,3970,3970,0
|
|
20241017,190500,2084903175,3970,3970,3970,3970,0
|
|
20241017,190400,2084903175,3970,3970,3970,3970,0
|
|
20241017,190300,2084903175,3970,3970,3970,3970,0
|
|
20241017,190200,2084903175,3970,3970,3970,3970,0
|
|
20241017,190100,2084903175,3970,3970,3970,3970,0
|
|
20241017,190000,2084903175,3970,3970,3970,3970,0
|
|
20241017,185900,2084903175,3970,3970,3970,3970,0
|
|
20241017,185800,2084903175,3970,3970,3970,3970,0
|
|
20241017,185700,2084903175,3970,3970,3970,3970,0
|
|
20241017,185600,2084903175,3970,3970,3970,3970,0
|
|
20241017,185500,2084903175,3970,3970,3970,3970,0
|
|
20241017,185400,2084903175,3970,3970,3970,3970,0
|
|
20241017,185300,2084903175,3970,3970,3970,3970,0
|
|
20241017,185200,2084903175,3970,3970,3970,3970,0
|
|
20241017,185100,2084903175,3970,3970,3970,3970,0
|
|
20241017,185000,2084903175,3970,3970,3970,3970,0
|
|
20241017,184900,2084903175,3970,3970,3970,3970,0
|
|
20241017,184800,2084903175,3970,3970,3970,3970,0
|
|
20241017,184700,2084903175,3970,3970,3970,3970,0
|
|
20241017,184600,2084903175,3970,3970,3970,3970,0
|
|
20241017,184500,2084903175,3970,3970,3970,3970,0
|
|
20241017,184400,2084903175,3970,3970,3970,3970,0
|
|
20241017,184300,2084903175,3970,3970,3970,3970,0
|
|
20241017,184200,2084903175,3970,3970,3970,3970,0
|
|
20241017,184100,2084903175,3970,3970,3970,3970,0
|
|
20241017,184000,2084903175,3970,3970,3970,3970,32387
|
|
20241017,183900,2084903175,3970,3970,3970,3970,0
|
|
20241017,183800,2084903175,3970,3970,3970,3970,0
|
|
20241017,183700,2084903175,3970,3970,3970,3970,0
|
|
20241017,183600,2084903175,3970,3970,3970,3970,0
|
|
20241017,183500,2084903175,3970,3970,3970,3970,0
|
|
20241017,183400,2084903175,3970,3970,3970,3970,0
|
|
20241017,183300,2084903175,3970,3970,3970,3970,0
|
|
20241017,183200,2084903175,3970,3970,3970,3970,0
|
|
20241017,183100,2084903175,3970,3970,3970,3970,0
|
|
20241017,183000,2084903175,3970,3970,3970,3970,0
|
|
20241017,182900,2084903175,3970,3970,3970,3970,0
|
|
20241017,182800,2084903175,3970,3970,3970,3970,0
|
|
20241017,182700,2084903175,3970,3970,3970,3970,0
|
|
20241017,182600,2084903175,3970,3970,3970,3970,0
|
|
20241017,182500,2084903175,3970,3970,3970,3970,0
|
|
20241017,182400,2084903175,3970,3970,3970,3970,0
|
|
20241017,182300,2084903175,3970,3970,3970,3970,0
|
|
20241017,182200,2084903175,3970,3970,3970,3970,0
|
|
20241017,182100,2084903175,3970,3970,3970,3970,0
|
|
20241017,182000,2084903175,3970,3970,3970,3970,0
|
|
20241017,181900,2084903175,3970,3970,3970,3970,0
|
|
20241017,181800,2084903175,3970,3970,3970,3970,0
|
|
20241017,181700,2084903175,3970,3970,3970,3970,0
|
|
20241017,181600,2084903175,3970,3970,3970,3970,0
|
|
20241017,181500,2084903175,3970,3970,3970,3970,0
|
|
20241017,181400,2084903175,3970,3970,3970,3970,0
|
|
20241017,181300,2084903175,3970,3970,3970,3970,0
|
|
20241017,181200,2084903175,3970,3970,3970,3970,0
|
|
20241017,181100,2084903175,3970,3970,3970,3970,0
|
|
20241017,181000,2084903175,3970,3970,3970,3970,32387
|
|
20241017,180900,2084903175,3970,3970,3970,3970,0
|
|
20241017,180800,2084903175,3970,3970,3970,3970,0
|
|
20241017,180700,2084903175,3970,3970,3970,3970,0
|
|
20241017,180600,2084903175,3970,3970,3970,3970,0
|
|
20241017,180500,2084903175,3970,3970,3970,3970,0
|
|
20241017,180400,2084903175,3970,3970,3970,3970,0
|
|
20241017,180300,2084903175,3970,3970,3970,3970,0
|
|
20241017,180200,2084903175,3970,3970,3970,3970,0
|
|
20241017,180100,2084903175,3970,3970,3970,3970,0
|
|
20241017,180000,2084903175,3970,3970,3970,3970,0
|
|
20241017,175900,2084903175,3970,3970,3970,3970,0
|
|
20241017,175800,2084903175,3970,3970,3970,3970,0
|
|
20241017,175700,2084903175,3970,3970,3970,3970,0
|
|
20241017,175600,2084903175,3970,3970,3970,3970,0
|
|
20241017,175500,2084903175,3970,3970,3970,3970,0
|
|
20241017,175400,2084903175,3970,3970,3970,3970,0
|
|
20241017,175300,2084903175,3970,3970,3970,3970,0
|
|
20241017,175200,2084903175,3970,3970,3970,3970,0
|
|
20241017,175100,2084903175,3970,3970,3970,3970,0
|
|
20241017,175000,2084903175,3970,3970,3970,3970,0
|
|
20241017,174900,2084903175,3970,3970,3970,3970,0
|
|
20241017,174800,2084903175,3970,3970,3970,3970,0
|
|
20241017,174700,2084903175,3970,3970,3970,3970,0
|
|
20241017,174600,2084903175,3970,3970,3970,3970,0
|
|
20241017,174500,2084903175,3970,3970,3970,3970,0
|
|
20241017,174400,2084903175,3970,3970,3970,3970,0
|
|
20241017,174300,2084903175,3970,3970,3970,3970,0
|
|
20241017,174200,2084903175,3970,3970,3970,3970,0
|
|
20241017,174100,2084903175,3970,3970,3970,3970,0
|
|
20241017,174000,2084903175,3970,3970,3970,3970,32387
|
|
20241017,173900,2084903175,3970,3970,3970,3970,0
|
|
20241017,173800,2084903175,3970,3970,3970,3970,0
|
|
20241017,173700,2084903175,3970,3970,3970,3970,0
|
|
20241017,173600,2084903175,3970,3970,3970,3970,0
|
|
20241017,173500,2084903175,3970,3970,3970,3970,0
|
|
20241017,173400,2084903175,3970,3970,3970,3970,0
|
|
20241017,173300,2084903175,3970,3970,3970,3970,0
|
|
20241017,173200,2084903175,3970,3970,3970,3970,0
|
|
20241017,173100,2084903175,3970,3970,3970,3970,0
|
|
20241017,173000,2084903175,3970,3970,3970,3970,0
|
|
20241017,172900,2084903175,3970,3970,3970,3970,0
|
|
20241017,172800,2084903175,3970,3970,3970,3970,0
|
|
20241017,172700,2084903175,3970,3970,3970,3970,0
|
|
20241017,172600,2084903175,3970,3970,3970,3970,0
|
|
20241017,172500,2084903175,3970,3970,3970,3970,0
|
|
20241017,172400,2084903175,3970,3970,3970,3970,0
|
|
20241017,172300,2084903175,3970,3970,3970,3970,0
|
|
20241017,172200,2084903175,3970,3970,3970,3970,0
|
|
20241017,172100,2084903175,3970,3970,3970,3970,0
|
|
20241017,172000,2084903175,3970,3970,3970,3970,0
|
|
20241017,171900,2084903175,3970,3970,3970,3970,0
|
|
20241017,171800,2084903175,3970,3970,3970,3970,0
|
|
20241017,171700,2084903175,3970,3970,3970,3970,0
|
|
20241017,171600,2084903175,3970,3970,3970,3970,0
|
|
20241017,171500,2084903175,3970,3970,3970,3970,0
|
|
20241017,171400,2084903175,3970,3970,3970,3970,0
|
|
20241017,171300,2084903175,3970,3970,3970,3970,0
|
|
20241017,171200,2084903175,3970,3970,3970,3970,0
|
|
20241017,171100,2084903175,3970,3970,3970,3970,0
|
|
20241017,171000,2084903175,3970,3970,3970,3970,32387
|
|
20241017,170900,2084903175,3970,3970,3970,3970,0
|
|
20241017,170800,2084903175,3970,3970,3970,3970,0
|
|
20241017,170700,2084903175,3970,3970,3970,3970,0
|
|
20241017,170600,2084903175,3970,3970,3970,3970,0
|
|
20241017,170500,2084903175,3970,3970,3970,3970,0
|
|
20241017,170400,2084903175,3970,3970,3970,3970,0
|
|
20241017,170300,2084903175,3970,3970,3970,3970,0
|
|
20241017,170200,2084903175,3970,3970,3970,3970,0
|
|
20241017,170100,2084903175,3970,3970,3970,3970,0
|
|
20241017,170000,2084903175,3970,3970,3970,3970,0
|
|
20241017,165900,2084903175,3970,3970,3970,3970,0
|
|
20241017,165800,2084903175,3970,3970,3970,3970,0
|
|
20241017,165700,2084903175,3970,3970,3970,3970,0
|
|
20241017,165600,2084903175,3970,3970,3970,3970,0
|
|
20241017,165500,2084903175,3970,3970,3970,3970,0
|
|
20241017,165400,2084903175,3970,3970,3970,3970,0
|
|
20241017,165300,2084903175,3970,3970,3970,3970,0
|
|
20241017,165200,2084903175,3970,3970,3970,3970,0
|
|
20241017,165100,2084903175,3970,3970,3970,3970,0
|
|
20241017,165000,2084903175,3970,3970,3970,3970,0
|
|
20241017,164900,2084903175,3970,3970,3970,3970,0
|
|
20241017,164800,2084903175,3970,3970,3970,3970,0
|
|
20241017,164700,2084903175,3970,3970,3970,3970,0
|
|
20241017,164600,2084903175,3970,3970,3970,3970,0
|
|
20241017,164500,2084903175,3970,3970,3970,3970,0
|
|
20241017,164400,2084903175,3970,3970,3970,3970,0
|
|
20241017,164300,2084903175,3970,3970,3970,3970,0
|
|
20241017,164200,2084903175,3970,3970,3970,3970,0
|
|
20241017,164100,2084903175,3970,3970,3970,3970,0
|
|
20241017,164000,2084903175,3970,3970,3970,3970,32387
|
|
20241017,163900,2084903175,3970,3970,3970,3970,0
|
|
20241017,163800,2084903175,3970,3970,3970,3970,0
|
|
20241017,163700,2084903175,3970,3970,3970,3970,0
|
|
20241017,163600,2084903175,3970,3970,3970,3970,0
|
|
20241017,163500,2084903175,3970,3970,3970,3970,0
|
|
20241017,163400,2084903175,3970,3970,3970,3970,0
|
|
20241017,163300,2084903175,3970,3970,3970,3970,0
|
|
20241017,163200,2084903175,3970,3970,3970,3970,0
|
|
20241017,163100,2084903175,3970,3970,3970,3970,0
|
|
20241017,163000,2084903175,3970,3970,3970,3970,0
|
|
20241017,162900,2084903175,3970,3970,3970,3970,0
|
|
20241017,162800,2084903175,3970,3970,3970,3970,0
|
|
20241017,162700,2084903175,3970,3970,3970,3970,0
|
|
20241017,162600,2084903175,3970,3970,3970,3970,0
|
|
20241017,162500,2084903175,3970,3970,3970,3970,0
|
|
20241017,162400,2084903175,3970,3970,3970,3970,0
|
|
20241017,162300,2084903175,3970,3970,3970,3970,0
|
|
20241017,162200,2084903175,3970,3970,3970,3970,0
|
|
20241017,162100,2084903175,3970,3970,3970,3970,0
|
|
20241017,162000,2084903175,3970,3970,3970,3970,0
|
|
20241017,161900,2084903175,3970,3970,3970,3970,0
|
|
20241017,161800,2084903175,3970,3970,3970,3970,0
|
|
20241017,161700,2084903175,3970,3970,3970,3970,0
|
|
20241017,161600,2084903175,3970,3970,3970,3970,0
|
|
20241017,161500,2084903175,3970,3970,3970,3970,0
|
|
20241017,161400,2084903175,3970,3970,3970,3970,0
|
|
20241017,161300,2084903175,3970,3970,3970,3970,0
|
|
20241017,161200,2084903175,3970,3970,3970,3970,0
|
|
20241017,161100,2084903175,3970,3970,3970,3970,0
|
|
20241017,161000,2084903175,3970,3970,3970,3970,32387
|
|
20241017,160900,2084903175,3970,3970,3970,3970,0
|
|
20241017,160800,2084903175,3970,3970,3970,3970,0
|
|
20241017,160700,2084903175,3970,3970,3970,3970,0
|
|
20241017,160600,2084903175,3970,3970,3970,3970,0
|
|
20241017,160500,2084903175,3970,3970,3970,3970,0
|
|
20241017,160400,2084903175,3970,3970,3970,3970,0
|
|
20241017,160300,2084903175,3970,3970,3970,3970,0
|
|
20241017,160200,2084903175,3970,3970,3970,3970,0
|
|
20241017,160100,2084903175,3970,3970,3970,3970,0
|
|
20241017,160000,2084903175,3970,3970,3970,3970,0
|
|
20241017,155900,2084903175,3970,3970,3970,3970,0
|
|
20241017,155800,2084903175,3970,3970,3970,3970,0
|
|
20241017,155700,2084903175,3970,3970,3970,3970,0
|
|
20241017,155600,2084903175,3970,3970,3970,3970,0
|
|
20241017,155500,2084903175,3970,3970,3970,3970,0
|
|
20241017,155400,2084903175,3970,3970,3970,3970,0
|
|
20241017,155300,2084903175,3970,3970,3970,3970,0
|
|
20241017,155200,2084903175,3970,3970,3970,3970,0
|
|
20241017,155100,2084903175,3970,3970,3970,3970,0
|
|
20241017,155000,2084903175,3970,3970,3970,3970,0
|
|
20241017,154900,2084903175,3970,3970,3970,3970,0
|
|
20241017,154800,2084903175,3970,3970,3970,3970,0
|
|
20241017,154700,2084903175,3970,3970,3970,3970,0
|
|
20241017,154600,2084903175,3970,3970,3970,3970,0
|
|
20241017,154500,2084903175,3970,3970,3970,3970,0
|
|
20241017,154400,2084903175,3970,3970,3970,3970,0
|
|
20241017,154300,2084903175,3970,3970,3970,3970,0
|
|
20241017,154200,2084903175,3970,3970,3970,3970,0
|
|
20241017,154100,2084903175,3970,3970,3970,3970,0
|
|
20241017,154000,2084903175,3970,3970,3970,3970,32387
|
|
20241017,153900,2084903175,3970,3970,3970,3970,0
|
|
20241017,153800,2084903175,3970,3970,3970,3970,0
|
|
20241017,153700,2084903175,3970,3970,3970,3970,0
|
|
20241017,153600,2084903175,3970,3970,3970,3970,0
|
|
20241017,153500,2084903175,3970,3970,3970,3970,0
|
|
20241017,153400,2084903175,3970,3970,3970,3970,0
|
|
20241017,153300,2084903175,3970,3970,3970,3970,0
|
|
20241017,153200,2084903175,3970,3970,3970,3970,0
|
|
20241017,153100,2084903175,3970,3970,3970,3970,0
|
|
20241017,153000,2084903175,3970,3970,3970,3970,32387
|
|
20241017,152900,1956326785,3970,3970,3970,3970,0
|
|
20241017,152800,1956326785,3970,3970,3970,3970,0
|
|
20241017,152700,1956326785,3970,3970,3970,3970,0
|
|
20241017,152600,1956326785,3970,3970,3970,3970,0
|
|
20241017,152500,1956326785,3970,3970,3970,3970,0
|
|
20241017,152400,1956326785,3970,3970,3970,3970,0
|
|
20241017,152300,1956326785,3970,3970,3970,3970,0
|
|
20241017,152200,1956326785,3970,3970,3970,3970,0
|
|
20241017,152100,1956326785,3970,3970,3970,3970,0
|
|
20241017,152000,1956326785,3970,3970,3970,3970,0
|
|
20241017,151900,1956326785,3970,3980,3980,3970,5535
|
|
20241017,151800,1934342100,3980,3980,3985,3980,393
|
|
20241017,151700,1932777955,3980,3975,3980,3970,3686
|
|
20241017,151600,1918119340,3975,3985,3985,3975,763
|
|
20241017,151500,1915085035,3990,3985,3990,3985,842
|
|
20241017,151400,1911729630,3975,3975,3975,3975,94
|
|
20241017,151300,1911355980,3990,3975,3990,3975,3973
|
|
20241017,151200,1895531855,3970,3975,3980,3970,1045
|
|
20241017,151100,1891379640,3980,3960,3980,3960,333
|
|
20241017,151000,1890060150,3985,3990,3990,3955,25068
|
|
20241017,150900,1790456080,3990,3990,3995,3990,57
|
|
20241017,150800,1790228645,3990,3990,3990,3990,589
|
|
20241017,150700,1787878535,3990,3995,3995,3985,3546
|
|
20241017,150600,1773736365,3985,3995,4000,3985,8098
|
|
20241017,150500,1741412785,4000,4000,4000,3995,248
|
|
20241017,150400,1740421295,4000,4000,4000,3995,224
|
|
20241017,150300,1739525420,3995,3995,3995,3995,2
|
|
20241017,150200,1739517430,3995,3995,3995,3995,44
|
|
20241017,150100,1739341650,3995,3990,3995,3990,826
|
|
20241017,150000,1736041800,3995,3995,3995,3990,40
|
|
20241017,145900,1735882190,3995,3995,3995,3995,53
|
|
20241017,145800,1735670455,3990,3990,3990,3990,25
|
|
20241017,145700,1735570705,3995,3995,3995,3995,775
|
|
20241017,145600,1732474580,3995,3995,3995,3995,0
|
|
20241017,145500,1732474580,3995,3995,3995,3995,0
|
|
20241017,145400,1732474580,3995,3995,3995,3995,0
|
|
20241017,145300,1732474580,3995,3995,4000,3995,775
|
|
20241017,145200,1729378080,3995,4000,4000,3995,1096
|
|
20241017,145100,1724996880,4000,4000,4000,4000,79
|
|
20241017,145000,1724680880,4000,4005,4005,4000,2257
|
|
20241017,144900,1715647645,4015,4010,4015,4005,333
|
|
20241017,144800,1714313115,4010,4010,4010,4010,10
|
|
20241017,144700,1714273015,4010,4010,4010,4010,19
|
|
20241017,144600,1714196825,4010,4010,4010,4005,1121
|
|
20241017,144500,1709702115,4010,4010,4010,4010,243
|
|
20241017,144400,1708727685,4010,4010,4010,4010,170
|
|
20241017,144300,1708045985,4010,4010,4010,4010,0
|
|
20241017,144200,1708045985,4010,4015,4015,4005,878
|
|
20241017,144100,1704523685,4015,4015,4015,4010,1157
|
|
20241017,144000,1699878830,4015,4020,4020,4015,254
|
|
20241017,143900,1698858770,4020,4020,4020,4020,49
|
|
20241017,143800,1698661790,4020,4020,4020,4020,6
|
|
20241017,143700,1698637670,4020,4020,4020,4020,1
|
|
20241017,143600,1698633650,4015,4015,4015,4015,334
|
|
20241017,143500,1697292640,4015,4010,4015,4010,591
|
|
20241017,143400,1694922680,4005,4005,4005,4005,9
|
|
20241017,143300,1694886635,4005,4005,4005,4005,0
|
|
20241017,143200,1694886635,4005,4005,4005,4005,203
|
|
20241017,143100,1694073620,4005,4005,4005,4005,320
|
|
20241017,143000,1692792020,4005,4005,4005,4005,34
|
|
20241017,142900,1692655850,4005,4005,4005,4005,75
|
|
20241017,142800,1692355475,4010,4010,4010,4010,0
|
|
20241017,142700,1692355475,4010,4010,4010,4010,100
|
|
20241017,142600,1691954475,4005,4000,4005,4000,826
|
|
20241017,142500,1688650345,4000,4000,4000,4000,0
|
|
20241017,142400,1688650345,4000,4005,4005,4000,58
|
|
20241017,142300,1688418075,4005,4005,4005,4005,178
|
|
20241017,142200,1687705185,4005,4005,4005,4005,1
|
|
20241017,142100,1687701180,3990,3990,3990,3990,0
|
|
20241017,142000,1687701180,3990,3995,4005,3990,3066
|
|
20241017,141900,1675458135,3995,4000,4000,3995,1866
|
|
20241017,141800,1667997450,4000,4000,4000,4000,1
|
|
20241017,141700,1667993450,4000,4000,4000,4000,0
|
|
20241017,141600,1667993450,4000,4005,4005,4000,2644
|
|
20241017,141500,1657416730,4000,4000,4000,4000,418
|
|
20241017,141400,1655744730,4000,4000,4000,4000,198
|
|
20241017,141300,1654952730,4000,4000,4000,4000,162
|
|
20241017,141200,1654304730,4000,3995,4000,3995,941
|
|
20241017,141100,1650543745,4000,4000,4000,4000,100
|
|
20241017,141000,1650143745,4000,4000,4000,4000,1120
|
|
20241017,140900,1645663745,4000,4000,4000,4000,201
|
|
20241017,140800,1644859745,4000,4000,4000,4000,138
|
|
20241017,140700,1644307745,4000,4000,4000,4000,2
|
|
20241017,140600,1644299745,4000,4000,4000,4000,20
|
|
20241017,140500,1644219745,4000,4000,4000,4000,644
|
|
20241017,140400,1641643745,4000,4000,4000,4000,100
|
|
20241017,140300,1641243745,4000,4000,4000,4000,3897
|
|
20241017,140200,1625655745,4000,4005,4010,4000,522
|
|
20241017,140100,1623565330,4000,4005,4005,4000,260
|
|
20241017,140000,1622525305,4000,4000,4000,4000,702
|
|
20241017,135900,1619717305,4005,4010,4010,4005,122
|
|
20241017,135800,1619228620,4010,4010,4010,4010,0
|
|
20241017,135700,1619228620,4010,4010,4010,4010,0
|
|
20241017,135600,1619228620,4010,4010,4010,4010,0
|
|
20241017,135500,1619228620,4010,4005,4010,4005,4022
|
|
20241017,135400,1603103000,4005,4005,4005,4005,500
|
|
20241017,135300,1601100500,4005,4005,4005,4005,1001
|
|
20241017,135200,1597091495,4005,4005,4005,4005,5386
|
|
20241017,135100,1575520565,4015,4010,4020,4010,528
|
|
20241017,135000,1573402925,4010,4015,4015,4010,4395
|
|
20241017,134900,1555776435,4015,4010,4015,4010,1000
|
|
20241017,134800,1551763935,4010,4010,4010,4010,1058
|
|
20241017,134700,1547521355,4010,4010,4010,4010,1484
|
|
20241017,134600,1541570515,4010,4020,4020,4010,1023
|
|
20241017,134500,1537468055,4020,4005,4020,4005,51
|
|
20241017,134400,1537263785,4005,4015,4015,4005,2212
|
|
20241017,134300,1528391455,4010,4010,4010,4010,2000
|
|
20241017,134200,1520371455,4010,4010,4010,4010,785
|
|
20241017,134100,1517223605,4010,4010,4010,4010,1132
|
|
20241017,134000,1512684285,4010,4010,4010,4010,1000
|
|
20241017,133900,1508674285,4010,4010,4010,4010,240
|
|
20241017,133800,1507711885,4010,4010,4010,4010,416
|
|
20241017,133700,1506043725,4010,4010,4010,4010,116
|
|
20241017,133600,1505578565,4015,4010,4015,4010,41
|
|
20241017,133500,1505414150,4015,4015,4015,4015,315
|
|
20241017,133400,1504149425,4005,4005,4005,4005,40
|
|
20241017,133300,1503989225,4005,4010,4010,4005,2025
|
|
20241017,133200,1495876370,4010,4010,4010,4010,0
|
|
20241017,133100,1495876370,4010,4010,4010,4010,0
|
|
20241017,133000,1495876370,4010,4010,4010,4010,880
|
|
20241017,132900,1492347570,4010,4010,4010,4010,49
|
|
20241017,132800,1492151080,4010,4010,4010,4010,640
|
|
20241017,132700,1489584680,4010,4010,4015,4010,3371
|
|
20241017,132600,1476066945,4010,4010,4010,4010,1
|
|
20241017,132500,1476062935,4010,4010,4010,4010,400
|
|
20241017,132400,1474458935,4025,4015,4025,4015,6553
|
|
20241017,132300,1448148630,4020,4020,4020,4020,10
|
|
20241017,132200,1448108430,4025,4025,4025,4025,0
|
|
20241017,132100,1448108430,4025,4025,4025,4025,100
|
|
20241017,132000,1447705930,4025,4025,4025,4025,9
|
|
20241017,131900,1447669705,4025,4010,4025,4010,271
|
|
20241017,131800,1446580085,4010,4010,4010,4010,10
|
|
20241017,131700,1446539985,4010,4010,4010,4010,176
|
|
20241017,131600,1445834225,4015,4010,4015,4010,2751
|
|
20241017,131500,1434792270,4010,4010,4010,4010,1016
|
|
20241017,131400,1430718110,4010,4010,4010,4010,0
|
|
20241017,131300,1430718110,4010,4010,4010,4010,4
|
|
20241017,131200,1430702070,4005,4010,4010,4005,99
|
|
20241017,131100,1430305325,4015,4015,4015,4015,15
|
|
20241017,131000,1430245100,4005,4005,4005,4005,0
|
|
20241017,130900,1430245100,4005,4005,4005,4005,3
|
|
20241017,130800,1430233085,4005,4010,4010,4005,1169
|
|
20241017,130700,1425546380,4010,4015,4015,4010,1239
|
|
20241017,130600,1420574490,4010,4010,4015,4010,779
|
|
20241017,130500,1417450685,4015,4020,4020,4015,695
|
|
20241017,130400,1414659835,4015,4015,4015,4015,0
|
|
20241017,130300,1414659835,4015,4020,4020,4015,525
|
|
20241017,130200,1412551710,4020,4020,4020,4020,1
|
|
20241017,130100,1412547690,4025,4025,4025,4025,1
|
|
20241017,130000,1412543665,4030,4030,4030,4030,512
|
|
20241017,125900,1410480305,4030,4030,4030,4030,0
|
|
20241017,125800,1410480305,4030,4030,4030,4030,0
|
|
20241017,125700,1410480305,4030,4010,4030,4010,103
|
|
20241017,125600,1410065430,4010,4010,4010,4010,0
|
|
20241017,125500,1410065430,4010,4015,4015,4005,4304
|
|
20241017,125400,1392811750,4010,4025,4025,4010,8206
|
|
20241017,125300,1359891555,4025,4025,4025,4015,3326
|
|
20241017,125200,1346506650,4025,4025,4025,4025,198
|
|
20241017,125100,1345709700,4020,4025,4025,4020,137
|
|
20241017,125000,1345158340,4025,4030,4030,4025,6
|
|
20241017,124900,1345134180,4030,4035,4035,4020,16
|
|
20241017,124800,1345069780,4020,4035,4035,4020,31
|
|
20241017,124700,1344944755,4035,4025,4035,4020,1689
|
|
20241017,124600,1338145545,4020,4025,4025,4020,10
|
|
20241017,124500,1338105305,4020,4025,4025,4020,10
|
|
20241017,124400,1338065070,4025,4025,4025,4020,8
|
|
20241017,124300,1338032875,4025,4025,4025,4025,33
|
|
20241017,124200,1337900050,4025,4020,4025,4020,1927
|
|
20241017,124100,1330153485,4020,4020,4020,4020,6
|
|
20241017,124000,1330129365,4020,4015,4020,4010,3452
|
|
20241017,123900,1316272910,4015,4025,4025,4015,206
|
|
20241017,123800,1315445775,4025,4025,4025,4010,13
|
|
20241017,123700,1315393555,4025,4025,4025,4025,6
|
|
20241017,123600,1315369405,4025,4025,4025,4005,706
|
|
20241017,123500,1312541755,4025,4025,4025,4025,6
|
|
20241017,123400,1312517605,4025,4020,4025,4010,4596
|
|
20241017,123300,1294085465,4020,4020,4020,4015,426
|
|
20241017,123200,1292374550,4020,4020,4020,4020,92
|
|
20241017,123100,1292004710,4020,4020,4020,4020,8
|
|
20241017,123000,1291972550,4020,4020,4020,4020,20
|
|
20241017,122900,1291892150,4020,4020,4020,4020,402
|
|
20241017,122800,1290276110,4030,4030,4030,4030,3
|
|
20241017,122700,1290264020,4020,4030,4030,4020,203
|
|
20241017,122600,1289447930,4010,4010,4010,4010,9
|
|
20241017,122500,1289411840,4030,4030,4030,4015,5010
|
|
20241017,122400,1269284430,4035,4035,4035,4035,3
|
|
20241017,122300,1269272325,4030,4030,4030,4030,56
|
|
20241017,122200,1269046645,4030,4035,4035,4030,347
|
|
20241017,122100,1267647840,4035,4035,4035,4035,242
|
|
20241017,122000,1266671370,4040,4040,4040,4040,0
|
|
20241017,121900,1266671370,4040,4040,4040,4040,0
|
|
20241017,121800,1266671370,4040,4040,4040,4040,0
|
|
20241017,121700,1266671370,4040,4025,4040,4025,254
|
|
20241017,121600,1265646270,4030,4030,4030,4030,0
|
|
20241017,121500,1265646270,4030,4025,4030,4025,788
|
|
20241017,121400,1262471370,4030,4030,4030,4030,10
|
|
20241017,121300,1262431070,4030,4030,4030,4030,2
|
|
20241017,121200,1262423010,4025,4025,4025,4025,109
|
|
20241017,121100,1261984285,4030,4030,4030,4030,0
|
|
20241017,121000,1261984285,4030,4030,4030,4030,144
|
|
20241017,120900,1261403965,4030,4030,4030,4030,0
|
|
20241017,120800,1261403965,4030,4030,4030,4030,1
|
|
20241017,120700,1261399935,4020,4020,4020,4020,103
|
|
20241017,120600,1260985875,4030,4010,4030,4010,1853
|
|
20241017,120500,1253521110,4025,4025,4025,4025,363
|
|
20241017,120400,1252060035,4025,4015,4025,4015,1125
|
|
20241017,120300,1247536305,4020,4020,4020,4010,87
|
|
20241017,120200,1247187395,4020,4020,4020,4020,0
|
|
20241017,120100,1247187395,4020,4010,4020,4010,6
|
|
20241017,120000,1247163325,4010,4010,4010,4010,5
|
|
20241017,115900,1247143275,4010,4010,4010,4010,600
|
|
20241017,115800,1244737275,4010,4015,4015,4010,1100
|
|
20241017,115700,1240326035,4015,4015,4015,4015,300
|
|
20241017,115600,1239121535,4020,4020,4020,4020,772
|
|
20241017,115500,1236018095,4020,4020,4020,4020,0
|
|
20241017,115400,1236018095,4020,4020,4025,4020,589
|
|
20241017,115300,1233649935,4020,4020,4025,4020,1666
|
|
20241017,115200,1226952600,4020,4020,4020,4020,1
|
|
20241017,115100,1226948580,4015,4015,4015,4015,18
|
|
20241017,115000,1226876310,4015,4010,4015,4010,81
|
|
20241017,114900,1226551250,4010,4010,4010,4010,677
|
|
20241017,114800,1223836480,4010,4000,4010,4000,2664
|
|
20241017,114700,1213178820,3990,3990,3990,3990,1894
|
|
20241017,114600,1205621760,3995,4000,4000,3995,9585
|
|
20241017,114500,1167290790,4005,4005,4005,4005,0
|
|
20241017,114400,1167290790,4005,4005,4005,4005,1543
|
|
20241017,114300,1161111075,4005,4005,4005,4005,3437
|
|
20241017,114200,1147345890,4005,4005,4005,4005,90
|
|
20241017,114100,1146985440,4005,4010,4010,4005,2022
|
|
20241017,114000,1138877300,4010,4010,4010,4010,518
|
|
20241017,113900,1136800120,4015,4015,4015,4015,0
|
|
20241017,113800,1136800120,4015,4015,4015,4015,7
|
|
20241017,113700,1136772015,4010,4010,4010,4010,44
|
|
20241017,113600,1136595575,4010,4010,4010,4010,0
|
|
20241017,113500,1136595575,4010,4010,4010,4010,500
|
|
20241017,113400,1134590575,4015,4015,4015,4015,63
|
|
20241017,113300,1134337630,4015,4015,4015,4015,68
|
|
20241017,113200,1134064610,4020,4015,4020,4015,489
|
|
20241017,113100,1132100330,4010,4010,4010,4010,0
|
|
20241017,113000,1132100330,4010,4010,4010,4010,462
|
|
20241017,112900,1130247710,4010,4010,4010,4010,152
|
|
20241017,112800,1129638190,4005,4005,4005,4005,331
|
|
20241017,112700,1128312535,4005,4005,4005,4005,25
|
|
20241017,112600,1128212410,4000,4005,4005,4000,23
|
|
20241017,112500,1128120340,4000,4000,4000,4000,225
|
|
20241017,112400,1127220340,4000,4005,4005,4000,2798
|
|
20241017,112300,1116021040,4005,4005,4015,4005,313
|
|
20241017,112200,1114767445,4005,4005,4005,4005,15
|
|
20241017,112100,1114707370,4005,4005,4005,4005,0
|
|
20241017,112000,1114707370,4005,4010,4010,4005,1201
|
|
20241017,111900,1109896365,4005,4010,4010,4005,1000
|
|
20241017,111800,1105888865,4005,4005,4005,4005,0
|
|
20241017,111700,1105888865,4005,4005,4010,4005,956
|
|
20241017,111600,1102058985,4005,4010,4010,4005,501
|
|
20241017,111500,1100051470,4010,4010,4010,4010,0
|
|
20241017,111400,1100051470,4010,4010,4010,4010,97
|
|
20241017,111300,1099662500,4010,4015,4015,4010,171
|
|
20241017,111200,1098976705,4015,4020,4020,4010,61
|
|
20241017,111100,1098732035,4010,4010,4010,4010,50
|
|
20241017,111000,1098531535,4010,4010,4010,4010,122
|
|
20241017,110900,1098042315,4005,4005,4005,4005,0
|
|
20241017,110800,1098042315,4005,4015,4015,4005,1801
|
|
20241017,110700,1090821950,4005,4020,4020,4005,4486
|
|
20241017,110600,1072825215,4025,4030,4030,4025,201
|
|
20241017,110500,1072016185,4020,4025,4025,4020,3444
|
|
20241017,110400,1058154090,4030,4025,4030,4025,678
|
|
20241017,110300,1055425130,4025,4025,4025,4025,94
|
|
20241017,110200,1055046780,4025,4030,4030,4025,1182
|
|
20241017,110100,1050289210,4030,4030,4030,4030,353
|
|
20241017,110000,1048866620,4030,4030,4030,4030,474
|
|
20241017,105900,1046956400,4035,4040,4040,4035,131
|
|
20241017,105800,1046427265,4040,4040,4040,4040,496
|
|
20241017,105700,1044423425,4040,4040,4040,4040,1742
|
|
20241017,105600,1037385745,4040,4045,4045,4040,928
|
|
20241017,105500,1033632385,4045,4040,4055,4040,6348
|
|
20241017,105400,1007935645,4040,4040,4045,4035,3725
|
|
20241017,105300,992886120,4040,4030,4040,4025,1670
|
|
20241017,105200,986148535,4030,4030,4030,4025,304
|
|
20241017,105100,984924670,4025,4020,4025,4020,1615
|
|
20241017,105000,978424475,4020,4025,4025,4020,46
|
|
20241017,104900,978239495,4025,4020,4025,4020,731
|
|
20241017,104800,975298765,4020,4020,4020,4020,2129
|
|
20241017,104700,966740185,4015,4015,4015,4015,1
|
|
20241017,104600,966736170,4020,4020,4020,4020,0
|
|
20241017,104500,966736170,4020,4020,4020,4020,153
|
|
20241017,104400,966121110,4020,4020,4030,4020,538
|
|
20241017,104300,963957090,4030,4015,4030,4015,2950
|
|
20241017,104200,952094735,4015,4005,4015,3995,5059
|
|
20241017,104100,931802115,4005,4005,4005,4005,28
|
|
20241017,104000,931689975,4000,4010,4010,4000,164
|
|
20241017,103900,931033685,4010,4010,4010,4010,18
|
|
20241017,103800,930961505,4010,4010,4010,4010,0
|
|
20241017,103700,930961505,4010,4000,4010,4000,119
|
|
20241017,103600,930485160,3990,3990,3990,3990,565
|
|
20241017,103500,928230810,3990,3990,3990,3990,266
|
|
20241017,103400,927169470,4005,4005,4005,4005,50
|
|
20241017,103300,926969220,4000,4015,4015,4000,727
|
|
20241017,103200,924058100,4015,3990,4015,3990,437
|
|
20241017,103100,922310200,3990,3990,3990,3990,65
|
|
20241017,103000,922050850,3990,3990,3990,3990,67
|
|
20241017,102900,921783520,3990,3990,3990,3990,0
|
|
20241017,102800,921783520,3990,3990,3990,3990,318
|
|
20241017,102700,920514700,3985,3985,3985,3975,534
|
|
20241017,102600,918388205,3985,3980,3985,3980,184
|
|
20241017,102500,917655880,3980,3980,3980,3975,200
|
|
20241017,102400,916860480,3980,3980,3980,3980,9
|
|
20241017,102300,916824660,3980,3980,3980,3980,0
|
|
20241017,102200,916824660,3980,3980,3980,3980,0
|
|
20241017,102100,916824660,3980,3965,3980,3960,82
|
|
20241017,102000,916499580,3960,3990,3990,3960,32446
|
|
20241017,101900,787737485,3985,3990,3990,3985,1317
|
|
20241017,101800,782486740,3985,4010,4010,3985,1189
|
|
20241017,101700,777742685,4005,4005,4005,4005,0
|
|
20241017,101600,777742685,4005,4005,4005,4005,1010
|
|
20241017,101500,773697635,4010,3995,4010,3995,191
|
|
20241017,101400,772933175,3990,3990,3995,3985,818
|
|
20241017,101300,769671915,3985,3990,3990,3985,1495
|
|
20241017,101200,763711975,3990,4000,4000,3990,2904
|
|
20241017,101100,752098745,4005,4005,4005,4005,174
|
|
20241017,101000,751401875,4005,4005,4005,4005,1552
|
|
20241017,100900,745186115,4005,4010,4015,4005,541
|
|
20241017,100800,743016900,4020,4010,4020,4005,360
|
|
20241017,100700,741571620,4010,4010,4010,4010,217
|
|
20241017,100600,740701450,4010,4010,4010,4010,58
|
|
20241017,100500,740468870,4015,4015,4025,4015,2493
|
|
20241017,100400,730453470,4015,4015,4015,4005,1637
|
|
20241017,100300,723891915,4000,4015,4015,4000,1647
|
|
20241017,100200,717286635,4015,4010,4020,4000,680
|
|
20241017,100100,714557655,4000,4005,4010,4000,531
|
|
20241017,100000,712431420,4005,4005,4005,4005,13
|
|
20241017,095900,712379355,4005,4005,4005,4005,0
|
|
20241017,095800,712379355,4005,4005,4005,4005,812
|
|
20241017,095700,709127295,4010,4020,4020,4010,6
|
|
20241017,095600,709103225,4005,4015,4015,4005,500
|
|
20241017,095500,707097025,4020,4020,4020,4015,1754
|
|
20241017,095400,700053445,4020,4015,4020,4015,1830
|
|
20241017,095300,692698090,4015,4010,4015,4010,2054
|
|
20241017,095200,684457235,4005,4005,4005,3990,4229
|
|
20241017,095100,667528320,4000,4000,4000,4000,998
|
|
20241017,095000,663536320,4000,4005,4005,4000,870
|
|
20241017,094900,660055200,4010,4010,4010,4010,87
|
|
20241017,094800,659706330,4010,4005,4010,4000,200
|
|
20241017,094700,658905340,4000,3990,4000,3990,8795
|
|
20241017,094600,623733965,3985,3980,3990,3980,1892
|
|
20241017,094500,616190690,3980,3975,3980,3975,308
|
|
20241017,094400,614964855,3980,3970,3980,3970,331
|
|
20241017,094300,613647710,3970,3970,3975,3970,2323
|
|
20241017,094200,604425385,3980,3980,3980,3980,10
|
|
20241017,094100,604385585,3980,3970,3980,3965,237
|
|
20241017,094000,603444080,3970,3970,3980,3965,2272
|
|
20241017,093900,594424760,3970,3965,3970,3965,316
|
|
20241017,093800,593171745,3970,3970,3970,3970,547
|
|
20241017,093700,591000155,3970,3965,3970,3955,1367
|
|
20241017,093600,585578990,3955,3950,3960,3950,1832
|
|
20241017,093500,578333610,3945,3955,3965,3945,4700
|
|
20241017,093400,559783545,3965,3955,3965,3955,62
|
|
20241017,093300,559538325,3955,3955,3955,3945,9139
|
|
20241017,093200,523419410,3955,3965,3965,3955,6937
|
|
20241017,093100,495957645,3965,3965,3965,3965,1359
|
|
20241017,093000,490569210,3965,3960,3965,3960,311
|
|
20241017,092900,489336745,3960,3970,3970,3960,3022
|
|
20241017,092800,477359625,3970,3980,3980,3970,10081
|
|
20241017,092700,437286355,4000,3995,4000,3980,312
|
|
20241017,092600,436039125,3975,3990,4000,3975,2748
|
|
20241017,092500,425095965,3985,3985,3985,3975,2903
|
|
20241017,092400,413544715,3985,3990,3990,3985,2943
|
|
20241017,092300,401814655,3990,4005,4005,3990,47
|
|
20241017,092200,401626450,4000,3985,4005,3985,1517
|
|
20241017,092100,395559100,3985,3990,4000,3985,1002
|
|
20241017,092000,391555290,3990,3990,3990,3985,2752
|
|
20241017,091900,380586865,3995,3985,4000,3985,1662
|
|
20241017,091800,373950750,3985,3970,3985,3970,243
|
|
20241017,091700,372983830,3970,3970,3970,3960,4809
|
|
20241017,091600,353920005,3965,3985,3990,3965,3009
|
|
20241017,091500,341954980,3985,3970,3985,3965,3062
|
|
20241017,091400,329789685,3970,3985,3985,3970,2804
|
|
20241017,091300,318655085,3975,3990,3990,3975,4380
|
|
20241017,091200,301221550,3990,3980,3990,3975,1978
|
|
20241017,091100,293353805,3985,3975,3985,3970,1507
|
|
20241017,091000,287362260,3970,3985,3995,3970,7321
|
|
20241017,090900,258244050,3985,3995,4000,3985,2716
|
|
20241017,090800,247409615,3995,3990,3995,3975,5506
|
|
20241017,090700,225489300,3995,3995,3995,3985,270
|
|
20241017,090600,224413140,3975,3995,3995,3975,3128
|
|
20241017,090500,211968870,3980,3980,3995,3970,10735
|
|
20241017,090400,169266195,3985,4020,4020,3985,12659
|
|
20241017,090300,118747985,4020,4010,4035,3990,4582
|
|
20241017,090200,100359655,4015,3995,4035,3995,6414
|
|
20241017,090100,74578765,3995,3995,4000,3980,2695
|
|
20241017,090000,63840080,3975,3955,3990,3955,15796
|