586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,184300,819139035,4095,4095,4095,4095,2480
|
|
20241105,184200,819139035,4095,4095,4095,4095,0
|
|
20241105,184100,819139035,4095,4095,4095,4095,0
|
|
20241105,184000,819139035,4095,4095,4095,4095,0
|
|
20241105,183900,819139035,4095,4095,4095,4095,0
|
|
20241105,183800,819139035,4095,4095,4095,4095,0
|
|
20241105,183700,819139035,4095,4095,4095,4095,0
|
|
20241105,183600,819139035,4095,4095,4095,4095,0
|
|
20241105,183500,819139035,4095,4095,4095,4095,0
|
|
20241105,183400,819139035,4095,4095,4095,4095,0
|
|
20241105,183300,819139035,4095,4095,4095,4095,0
|
|
20241105,183200,819139035,4095,4095,4095,4095,0
|
|
20241105,183100,819139035,4095,4095,4095,4095,0
|
|
20241105,183000,819139035,4095,4095,4095,4095,0
|
|
20241105,182900,819139035,4095,4095,4095,4095,0
|
|
20241105,182800,819139035,4095,4095,4095,4095,0
|
|
20241105,182700,819139035,4095,4095,4095,4095,0
|
|
20241105,182600,819139035,4095,4095,4095,4095,0
|
|
20241105,182500,819139035,4095,4095,4095,4095,0
|
|
20241105,182400,819139035,4095,4095,4095,4095,0
|
|
20241105,182300,819139035,4095,4095,4095,4095,0
|
|
20241105,182200,819139035,4095,4095,4095,4095,0
|
|
20241105,182100,819139035,4095,4095,4095,4095,0
|
|
20241105,182000,819139035,4095,4095,4095,4095,0
|
|
20241105,181900,819139035,4095,4095,4095,4095,0
|
|
20241105,181800,819139035,4095,4095,4095,4095,0
|
|
20241105,181700,819139035,4095,4095,4095,4095,0
|
|
20241105,181600,819139035,4095,4095,4095,4095,0
|
|
20241105,181500,819139035,4095,4095,4095,4095,0
|
|
20241105,181400,819139035,4095,4095,4095,4095,0
|
|
20241105,181300,819139035,4095,4095,4095,4095,2480
|
|
20241105,181200,819139035,4095,4095,4095,4095,0
|
|
20241105,181100,819139035,4095,4095,4095,4095,0
|
|
20241105,181000,819139035,4095,4095,4095,4095,0
|
|
20241105,180900,819139035,4095,4095,4095,4095,0
|
|
20241105,180800,819139035,4095,4095,4095,4095,0
|
|
20241105,180700,819139035,4095,4095,4095,4095,0
|
|
20241105,180600,819139035,4095,4095,4095,4095,0
|
|
20241105,180500,819139035,4095,4095,4095,4095,0
|
|
20241105,180400,819139035,4095,4095,4095,4095,0
|
|
20241105,180300,819139035,4095,4095,4095,4095,0
|
|
20241105,180200,819139035,4095,4095,4095,4095,0
|
|
20241105,180100,819139035,4095,4095,4095,4095,0
|
|
20241105,180000,819139035,4095,4095,4095,4095,0
|
|
20241105,175900,819139035,4095,4095,4095,4095,0
|
|
20241105,175800,819139035,4095,4095,4095,4095,0
|
|
20241105,175700,819139035,4095,4095,4095,4095,0
|
|
20241105,175600,819139035,4095,4095,4095,4095,0
|
|
20241105,175500,819139035,4095,4095,4095,4095,0
|
|
20241105,175400,819139035,4095,4095,4095,4095,0
|
|
20241105,175300,819139035,4095,4095,4095,4095,0
|
|
20241105,175200,819139035,4095,4095,4095,4095,0
|
|
20241105,175100,819139035,4095,4095,4095,4095,0
|
|
20241105,175000,819139035,4095,4095,4095,4095,0
|
|
20241105,174900,819139035,4095,4095,4095,4095,0
|
|
20241105,174800,819139035,4095,4095,4095,4095,0
|
|
20241105,174700,819139035,4095,4095,4095,4095,0
|
|
20241105,174600,819139035,4095,4095,4095,4095,0
|
|
20241105,174500,819139035,4095,4095,4095,4095,0
|
|
20241105,174400,819139035,4095,4095,4095,4095,0
|
|
20241105,174300,819139035,4095,4095,4095,4095,2480
|
|
20241105,174200,819139035,4095,4095,4095,4095,0
|
|
20241105,174100,819139035,4095,4095,4095,4095,0
|
|
20241105,174000,819139035,4095,4095,4095,4095,0
|
|
20241105,173900,819139035,4095,4095,4095,4095,0
|
|
20241105,173800,819139035,4095,4095,4095,4095,0
|
|
20241105,173700,819139035,4095,4095,4095,4095,0
|
|
20241105,173600,819139035,4095,4095,4095,4095,0
|
|
20241105,173500,819139035,4095,4095,4095,4095,0
|
|
20241105,173400,819139035,4095,4095,4095,4095,0
|
|
20241105,173300,819139035,4095,4095,4095,4095,0
|
|
20241105,173200,819139035,4095,4095,4095,4095,0
|
|
20241105,173100,819139035,4095,4095,4095,4095,0
|
|
20241105,173000,819139035,4095,4095,4095,4095,0
|
|
20241105,172900,819139035,4095,4095,4095,4095,0
|
|
20241105,172800,819139035,4095,4095,4095,4095,0
|
|
20241105,172700,819139035,4095,4095,4095,4095,0
|
|
20241105,172600,819139035,4095,4095,4095,4095,0
|
|
20241105,172500,819139035,4095,4095,4095,4095,0
|
|
20241105,172400,819139035,4095,4095,4095,4095,0
|
|
20241105,172300,819139035,4095,4095,4095,4095,0
|
|
20241105,172200,819139035,4095,4095,4095,4095,0
|
|
20241105,172100,819139035,4095,4095,4095,4095,0
|
|
20241105,172000,819139035,4095,4095,4095,4095,0
|
|
20241105,171900,819139035,4095,4095,4095,4095,0
|
|
20241105,171800,819139035,4095,4095,4095,4095,0
|
|
20241105,171700,819139035,4095,4095,4095,4095,0
|
|
20241105,171600,819139035,4095,4095,4095,4095,0
|
|
20241105,171500,819139035,4095,4095,4095,4095,0
|
|
20241105,171400,819139035,4095,4095,4095,4095,0
|
|
20241105,171300,819139035,4095,4095,4095,4095,2480
|
|
20241105,171200,819139035,4095,4095,4095,4095,0
|
|
20241105,171100,819139035,4095,4095,4095,4095,0
|
|
20241105,171000,819139035,4095,4095,4095,4095,0
|
|
20241105,170900,819139035,4095,4095,4095,4095,0
|
|
20241105,170800,819139035,4095,4095,4095,4095,0
|
|
20241105,170700,819139035,4095,4095,4095,4095,0
|
|
20241105,170600,819139035,4095,4095,4095,4095,0
|
|
20241105,170500,819139035,4095,4095,4095,4095,0
|
|
20241105,170400,819139035,4095,4095,4095,4095,0
|
|
20241105,170300,819139035,4095,4095,4095,4095,0
|
|
20241105,170200,819139035,4095,4095,4095,4095,0
|
|
20241105,170100,819139035,4095,4095,4095,4095,0
|
|
20241105,170000,819139035,4095,4095,4095,4095,0
|
|
20241105,165900,819139035,4095,4095,4095,4095,0
|
|
20241105,165800,819139035,4095,4095,4095,4095,0
|
|
20241105,165700,819139035,4095,4095,4095,4095,0
|
|
20241105,165600,819139035,4095,4095,4095,4095,0
|
|
20241105,165500,819139035,4095,4095,4095,4095,0
|
|
20241105,165400,819139035,4095,4095,4095,4095,0
|
|
20241105,165300,819139035,4095,4095,4095,4095,0
|
|
20241105,165200,819139035,4095,4095,4095,4095,0
|
|
20241105,165100,819139035,4095,4095,4095,4095,0
|
|
20241105,165000,819139035,4095,4095,4095,4095,0
|
|
20241105,164900,819139035,4095,4095,4095,4095,0
|
|
20241105,164800,819139035,4095,4095,4095,4095,0
|
|
20241105,164700,819139035,4095,4095,4095,4095,0
|
|
20241105,164600,819139035,4095,4095,4095,4095,0
|
|
20241105,164500,819139035,4095,4095,4095,4095,0
|
|
20241105,164400,819139035,4095,4095,4095,4095,0
|
|
20241105,164300,819139035,4095,4095,4095,4095,2480
|
|
20241105,164200,819139035,4095,4095,4095,4095,0
|
|
20241105,164100,819139035,4095,4095,4095,4095,0
|
|
20241105,164000,819139035,4095,4095,4095,4095,0
|
|
20241105,163900,819139035,4095,4095,4095,4095,0
|
|
20241105,163800,819139035,4095,4095,4095,4095,0
|
|
20241105,163700,819139035,4095,4095,4095,4095,0
|
|
20241105,163600,819139035,4095,4095,4095,4095,0
|
|
20241105,163500,819139035,4095,4095,4095,4095,0
|
|
20241105,163400,819139035,4095,4095,4095,4095,0
|
|
20241105,163300,819139035,4095,4095,4095,4095,0
|
|
20241105,163200,819139035,4095,4095,4095,4095,0
|
|
20241105,163100,819139035,4095,4095,4095,4095,0
|
|
20241105,163000,819139035,4095,4095,4095,4095,0
|
|
20241105,162900,819139035,4095,4095,4095,4095,0
|
|
20241105,162800,819139035,4095,4095,4095,4095,0
|
|
20241105,162700,819139035,4095,4095,4095,4095,0
|
|
20241105,162600,819139035,4095,4095,4095,4095,0
|
|
20241105,162500,819139035,4095,4095,4095,4095,0
|
|
20241105,162400,819139035,4095,4095,4095,4095,0
|
|
20241105,162300,819139035,4095,4095,4095,4095,0
|
|
20241105,162200,819139035,4095,4095,4095,4095,0
|
|
20241105,162100,819139035,4095,4095,4095,4095,0
|
|
20241105,162000,819139035,4095,4095,4095,4095,0
|
|
20241105,161900,819139035,4095,4095,4095,4095,0
|
|
20241105,161800,819139035,4095,4095,4095,4095,0
|
|
20241105,161700,819139035,4095,4095,4095,4095,0
|
|
20241105,161600,819139035,4095,4095,4095,4095,0
|
|
20241105,161500,819139035,4095,4095,4095,4095,0
|
|
20241105,161400,819139035,4095,4095,4095,4095,0
|
|
20241105,161300,819139035,4095,4095,4095,4095,2480
|
|
20241105,161200,819139035,4095,4095,4095,4095,0
|
|
20241105,161100,819139035,4095,4095,4095,4095,0
|
|
20241105,161000,819139035,4095,4095,4095,4095,0
|
|
20241105,160900,819139035,4095,4095,4095,4095,0
|
|
20241105,160800,819139035,4095,4095,4095,4095,0
|
|
20241105,160700,819139035,4095,4095,4095,4095,0
|
|
20241105,160600,819139035,4095,4095,4095,4095,0
|
|
20241105,160500,819139035,4095,4095,4095,4095,0
|
|
20241105,160400,819139035,4095,4095,4095,4095,0
|
|
20241105,160300,819139035,4095,4095,4095,4095,0
|
|
20241105,160200,819139035,4095,4095,4095,4095,0
|
|
20241105,160100,819139035,4095,4095,4095,4095,0
|
|
20241105,160000,819139035,4095,4095,4095,4095,0
|
|
20241105,155900,819139035,4095,4095,4095,4095,0
|
|
20241105,155800,819139035,4095,4095,4095,4095,0
|
|
20241105,155700,819139035,4095,4095,4095,4095,0
|
|
20241105,155600,819139035,4095,4095,4095,4095,0
|
|
20241105,155500,819139035,4095,4095,4095,4095,0
|
|
20241105,155400,819139035,4095,4095,4095,4095,0
|
|
20241105,155300,819139035,4095,4095,4095,4095,0
|
|
20241105,155200,819139035,4095,4095,4095,4095,0
|
|
20241105,155100,819139035,4095,4095,4095,4095,0
|
|
20241105,155000,819139035,4095,4095,4095,4095,0
|
|
20241105,154900,819139035,4095,4095,4095,4095,0
|
|
20241105,154800,819139035,4095,4095,4095,4095,0
|
|
20241105,154700,819139035,4095,4095,4095,4095,0
|
|
20241105,154600,819139035,4095,4095,4095,4095,0
|
|
20241105,154500,819139035,4095,4095,4095,4095,0
|
|
20241105,154400,819139035,4095,4095,4095,4095,0
|
|
20241105,154300,819139035,4095,4095,4095,4095,2480
|
|
20241105,154200,819139035,4095,4095,4095,4095,0
|
|
20241105,154100,819139035,4095,4095,4095,4095,0
|
|
20241105,154000,819139035,4095,4095,4095,4095,0
|
|
20241105,153900,819139035,4095,4095,4095,4095,0
|
|
20241105,153800,819139035,4095,4095,4095,4095,0
|
|
20241105,153700,819139035,4095,4095,4095,4095,0
|
|
20241105,153600,819139035,4095,4095,4095,4095,0
|
|
20241105,153500,819139035,4095,4095,4095,4095,0
|
|
20241105,153400,819139035,4095,4095,4095,4095,0
|
|
20241105,153300,819139035,4095,4095,4095,4095,0
|
|
20241105,153200,819139035,4095,4095,4095,4095,0
|
|
20241105,153100,819139035,4095,4095,4095,4095,0
|
|
20241105,153000,819139035,4095,4095,4095,4095,2480
|
|
20241105,152900,808983435,4095,4095,4095,4095,0
|
|
20241105,152800,808983435,4095,4095,4095,4095,0
|
|
20241105,152700,808983435,4095,4095,4095,4095,0
|
|
20241105,152600,808983435,4095,4095,4095,4095,0
|
|
20241105,152500,808983435,4095,4095,4095,4095,0
|
|
20241105,152400,808983435,4095,4095,4095,4095,0
|
|
20241105,152300,808983435,4095,4095,4095,4095,0
|
|
20241105,152200,808983435,4095,4095,4095,4095,0
|
|
20241105,152100,808983435,4095,4095,4095,4095,0
|
|
20241105,152000,808983435,4095,4095,4095,4095,0
|
|
20241105,151900,808983435,4095,4080,4095,4075,1005
|
|
20241105,151800,804875550,4085,4085,4085,4075,11
|
|
20241105,151700,804830625,4080,4065,4085,4060,97
|
|
20241105,151600,804436450,4065,4085,4085,4065,520
|
|
20241105,151500,802321690,4085,4075,4085,4075,503
|
|
20241105,151400,800268060,4075,4070,4075,4060,150
|
|
20241105,151300,799657805,4075,4080,4080,4055,11394
|
|
20241105,151200,753426560,4080,4080,4080,4080,12
|
|
20241105,151100,753377600,4085,4085,4085,4080,30
|
|
20241105,151000,753255075,4085,4080,4085,4080,778
|
|
20241105,150900,750077815,4080,4085,4085,4080,42
|
|
20241105,150800,749906375,4085,4085,4085,4085,22
|
|
20241105,150700,749816505,4085,4085,4085,4070,520
|
|
20241105,150600,747699805,4085,4095,4095,4075,57
|
|
20241105,150500,747467320,4075,4095,4095,4075,1389
|
|
20241105,150400,741799110,4095,4095,4095,4080,79
|
|
20241105,150300,741476425,4095,4095,4095,4095,19
|
|
20241105,150200,741398620,4095,4095,4095,4095,6
|
|
20241105,150100,741374050,4095,4095,4095,4095,21
|
|
20241105,150000,741288055,4095,4090,4095,4085,611
|
|
20241105,145900,738787960,4090,4090,4090,4090,1
|
|
20241105,145800,738783870,4080,4070,4080,4065,6001
|
|
20241105,145700,714381970,4070,4090,4090,4070,3688
|
|
20241105,145600,699349560,4085,4090,4090,4085,464
|
|
20241105,145500,697453740,4095,4090,4095,4090,898
|
|
20241105,145400,693779620,4085,4085,4085,4085,0
|
|
20241105,145300,693779620,4085,4085,4085,4085,316
|
|
20241105,145200,692488760,4095,4095,4095,4095,0
|
|
20241105,145100,692488760,4095,4095,4095,4095,28
|
|
20241105,145000,692374100,4095,4095,4095,4095,370
|
|
20241105,144900,690858950,4095,4095,4095,4095,200
|
|
20241105,144800,690039950,4080,4095,4095,4080,103
|
|
20241105,144700,689619080,4085,4090,4090,4085,1005
|
|
20241105,144600,685508905,4095,4095,4095,4095,0
|
|
20241105,144500,685508905,4095,4095,4095,4095,637
|
|
20241105,144400,682900390,4085,4085,4085,4085,26
|
|
20241105,144300,682794180,4085,4085,4085,4085,0
|
|
20241105,144200,682794180,4085,4105,4105,4085,38
|
|
20241105,144100,682638390,4105,4105,4105,4105,0
|
|
20241105,144000,682638390,4105,4105,4105,4105,696
|
|
20241105,143900,679781310,4085,4100,4105,4085,30
|
|
20241105,143800,679658205,4105,4105,4105,4105,0
|
|
20241105,143700,679658205,4105,4105,4105,4105,0
|
|
20241105,143600,679658205,4105,4105,4105,4105,28
|
|
20241105,143500,679543265,4105,4105,4105,4105,372
|
|
20241105,143400,678016205,4100,4100,4100,4100,0
|
|
20241105,143300,678016205,4100,4100,4100,4100,28
|
|
20241105,143200,677901405,4090,4090,4090,4090,0
|
|
20241105,143100,677901405,4090,4090,4090,4090,29
|
|
20241105,143000,677782795,4105,4100,4105,4100,633
|
|
20241105,142900,675186055,4100,4100,4100,4100,1
|
|
20241105,142800,675181955,4100,4100,4100,4100,5
|
|
20241105,142700,675161455,4100,4100,4100,4100,0
|
|
20241105,142600,675161455,4100,4100,4100,4100,0
|
|
20241105,142500,675161455,4100,4100,4100,4100,720
|
|
20241105,142400,672209455,4100,4100,4100,4100,0
|
|
20241105,142300,672209455,4100,4100,4100,4100,0
|
|
20241105,142200,672209455,4100,4100,4100,4100,30
|
|
20241105,142100,672086455,4090,4090,4090,4090,0
|
|
20241105,142000,672086455,4090,4105,4105,4090,435
|
|
20241105,141900,670301800,4105,4105,4105,4105,0
|
|
20241105,141800,670301800,4105,4105,4105,4105,0
|
|
20241105,141700,670301800,4105,4105,4105,4105,0
|
|
20241105,141600,670301800,4105,4105,4105,4105,5
|
|
20241105,141500,670281275,4105,4100,4105,4100,613
|
|
20241105,141400,667765160,4105,4090,4105,4075,1038
|
|
20241105,141300,663529680,4100,4100,4100,4100,0
|
|
20241105,141200,663529680,4100,4100,4100,4100,1
|
|
20241105,141100,663525580,4090,4090,4090,4090,34
|
|
20241105,141000,663386520,4105,4105,4105,4105,695
|
|
20241105,140900,660533545,4110,4110,4110,4110,0
|
|
20241105,140800,660533545,4110,4110,4110,4110,0
|
|
20241105,140700,660533545,4110,4110,4110,4110,7
|
|
20241105,140600,660504775,4110,4110,4110,4110,20
|
|
20241105,140500,660422575,4110,4110,4110,4110,364
|
|
20241105,140400,658926535,4085,4085,4085,4085,200
|
|
20241105,140300,658109535,4085,4085,4085,4085,50
|
|
20241105,140200,657905285,4110,4110,4110,4110,0
|
|
20241105,140100,657905285,4110,4110,4110,4110,0
|
|
20241105,140000,657905285,4110,4110,4110,4110,630
|
|
20241105,135900,655315985,4110,4110,4110,4110,0
|
|
20241105,135800,655315985,4110,4110,4110,4110,0
|
|
20241105,135700,655315985,4110,4110,4110,4110,0
|
|
20241105,135600,655315985,4110,4110,4110,4110,0
|
|
20241105,135500,655315985,4110,4105,4110,4105,692
|
|
20241105,135400,652471870,4110,4110,4110,4110,0
|
|
20241105,135300,652471870,4110,4110,4110,4110,0
|
|
20241105,135200,652471870,4110,4110,4110,4110,30
|
|
20241105,135100,652348570,4110,4110,4110,4110,0
|
|
20241105,135000,652348570,4110,4105,4110,4105,362
|
|
20241105,134900,650861095,4085,4100,4100,4085,101
|
|
20241105,134800,650448470,4105,4105,4105,4105,0
|
|
20241105,134700,650448470,4105,4105,4105,4105,1
|
|
20241105,134600,650444365,4110,4110,4110,4110,0
|
|
20241105,134500,650444365,4110,4110,4110,4110,602
|
|
20241105,134400,647970145,4110,4110,4110,4110,0
|
|
20241105,134300,647970145,4110,4110,4110,4110,0
|
|
20241105,134200,647970145,4110,4110,4110,4110,0
|
|
20241105,134100,647970145,4110,4110,4110,4110,0
|
|
20241105,134000,647970145,4110,4110,4110,4110,689
|
|
20241105,133900,645138355,4080,4080,4080,4080,0
|
|
20241105,133800,645138355,4080,4090,4090,4080,434
|
|
20241105,133700,643367580,4110,4110,4110,4105,140
|
|
20241105,133600,642792200,4105,4105,4105,4105,120
|
|
20241105,133500,642299600,4105,4095,4105,4095,410
|
|
20241105,133400,640618915,4095,4095,4095,4095,0
|
|
20241105,133300,640618915,4095,4095,4095,4095,0
|
|
20241105,133200,640618915,4095,4095,4095,4095,0
|
|
20241105,133100,640618915,4095,4100,4100,4095,150
|
|
20241105,133000,640004120,4095,4100,4100,4095,707
|
|
20241105,132900,637105810,4100,4100,4100,4100,0
|
|
20241105,132800,637105810,4100,4100,4100,4100,22
|
|
20241105,132700,637015610,4100,4100,4100,4100,0
|
|
20241105,132600,637015610,4100,4100,4100,4100,106
|
|
20241105,132500,636581010,4100,4090,4100,4090,599
|
|
20241105,132400,634130975,4090,4085,4090,4085,72
|
|
20241105,132300,633836745,4085,4090,4090,4085,184
|
|
20241105,132200,633084605,4090,4090,4090,4090,22
|
|
20241105,132100,632994625,4090,4090,4090,4090,0
|
|
20241105,132000,632994625,4090,4090,4090,4090,380
|
|
20241105,131900,631440425,4085,4090,4090,4085,631
|
|
20241105,131800,628861520,4090,4100,4100,4090,56
|
|
20241105,131700,628632260,4100,4100,4100,4100,0
|
|
20241105,131600,628632260,4100,4090,4100,4090,56
|
|
20241105,131500,628403000,4110,4110,4110,4110,605
|
|
20241105,131400,625916450,4115,4115,4115,4115,22
|
|
20241105,131300,625825920,4110,4110,4110,4110,0
|
|
20241105,131200,625825920,4110,4110,4110,4110,22
|
|
20241105,131100,625735500,4100,4100,4100,4100,20
|
|
20241105,131000,625653500,4115,4115,4115,4115,806
|
|
20241105,130900,622336810,4115,4115,4115,4115,0
|
|
20241105,130800,622336810,4115,4110,4115,4110,22
|
|
20241105,130700,622246305,4105,4105,4105,4105,0
|
|
20241105,130600,622246305,4105,4095,4105,4095,38
|
|
20241105,130500,622090475,4115,4110,4115,4110,380
|
|
20241105,130400,620528020,4110,4110,4110,4110,0
|
|
20241105,130300,620528020,4110,4110,4110,4110,22
|
|
20241105,130200,620437600,4105,4105,4105,4105,5
|
|
20241105,130100,620417075,4105,4095,4105,4095,1833
|
|
20241105,130000,612905120,4095,4095,4095,4095,730
|
|
20241105,125900,609915770,4085,4095,4095,4085,120
|
|
20241105,125800,609424865,4095,4095,4095,4095,1
|
|
20241105,125700,609420770,4095,4095,4095,4095,22
|
|
20241105,125600,609330680,4095,4090,4095,4090,875
|
|
20241105,125500,605751925,4090,4085,4090,4080,2970
|
|
20241105,125400,593634080,4085,4090,4090,4085,1128
|
|
20241105,125300,589025210,4095,4095,4095,4095,22
|
|
20241105,125200,588935120,4095,4095,4095,4095,1795
|
|
20241105,125100,581584595,4100,4100,4100,4100,472
|
|
20241105,125000,579649395,4100,4105,4105,4100,1444
|
|
20241105,124900,573725815,4105,4105,4105,4105,22
|
|
20241105,124800,573635505,4105,4105,4105,4105,1945
|
|
20241105,124700,565651280,4110,4110,4110,4110,22
|
|
20241105,124600,565560860,4110,4120,4120,4110,932
|
|
20241105,124500,561730320,4120,4115,4120,4115,618
|
|
20241105,124400,559185295,4115,4115,4115,4115,0
|
|
20241105,124300,559185295,4115,4115,4115,4115,0
|
|
20241105,124200,559185295,4115,4115,4115,4115,0
|
|
20241105,124100,559185295,4115,4115,4115,4115,10
|
|
20241105,124000,559144145,4115,4115,4115,4115,776
|
|
20241105,123900,555950905,4115,4115,4115,4115,174
|
|
20241105,123800,555234895,4115,4115,4115,4115,22
|
|
20241105,123700,555144365,4105,4105,4105,4105,6
|
|
20241105,123600,555119735,4115,4125,4125,4115,220
|
|
20241105,123500,554214335,4125,4125,4125,4125,357
|
|
20241105,123400,552741710,4125,4125,4125,4125,7
|
|
20241105,123300,552712835,4125,4125,4125,4115,1424
|
|
20241105,123200,546849855,4125,4125,4125,4125,32
|
|
20241105,123100,546717855,4115,4115,4115,4115,3
|
|
20241105,123000,546705510,4125,4120,4125,4115,1265
|
|
20241105,122900,541492765,4125,4125,4125,4125,51
|
|
20241105,122800,541282390,4125,4125,4125,4120,646
|
|
20241105,122700,538620615,4125,4125,4125,4125,675
|
|
20241105,122600,535836240,4125,4125,4125,4120,77
|
|
20241105,122500,535518670,4125,4115,4125,4115,1074
|
|
20241105,122400,531095115,4115,4115,4115,4115,557
|
|
20241105,122300,528803060,4100,4100,4100,4100,0
|
|
20241105,122200,528803060,4100,4125,4125,4100,86
|
|
20241105,122100,528449320,4125,4125,4125,4120,2056
|
|
20241105,122000,519968570,4125,4120,4125,4115,5859
|
|
20241105,121900,495825075,4120,4115,4120,4115,63
|
|
20241105,121800,495565665,4115,4115,4115,4115,75
|
|
20241105,121700,495257040,4120,4120,4120,4120,75
|
|
20241105,121600,494948040,4120,4115,4120,4115,53
|
|
20241105,121500,494729905,4115,4115,4120,4115,649
|
|
20241105,121400,492056175,4115,4120,4120,4115,52
|
|
20241105,121300,491842060,4120,4120,4120,4120,50
|
|
20241105,121200,491636060,4120,4115,4120,4115,75
|
|
20241105,121100,491327305,4115,4120,4120,4115,51
|
|
20241105,121000,491117190,4120,4110,4120,4105,838
|
|
20241105,120900,487670870,4110,4120,4120,4110,610
|
|
20241105,120800,485163050,4120,4120,4120,4120,26
|
|
20241105,120700,485055930,4120,4120,4120,4115,61
|
|
20241105,120600,484804620,4120,4115,4120,4115,75
|
|
20241105,120500,484495745,4110,4115,4120,4110,674
|
|
20241105,120400,481722200,4115,4115,4115,4115,56
|
|
20241105,120300,481491760,4120,4120,4120,4110,76
|
|
20241105,120200,481178775,4120,4120,4120,4120,51
|
|
20241105,120100,480968655,4120,4120,4120,4120,75
|
|
20241105,120000,480659655,4120,4115,4120,4110,725
|
|
20241105,115900,477673130,4120,4120,4120,4120,75
|
|
20241105,115800,477364130,4120,4120,4120,4120,54
|
|
20241105,115700,477141650,4120,4120,4120,4120,21
|
|
20241105,115600,477055130,4120,4120,4120,4120,75
|
|
20241105,115500,476746130,4120,4115,4120,4115,882
|
|
20241105,115400,473113175,4120,4120,4120,4120,57
|
|
20241105,115300,472878335,4120,4120,4120,4120,363
|
|
20241105,115200,471382775,4120,4120,4120,4120,321
|
|
20241105,115100,470060255,4120,4120,4120,4120,50
|
|
20241105,115000,469854255,4120,4120,4120,4120,428
|
|
20241105,114900,468090895,4120,4120,4120,4120,80
|
|
20241105,114800,467761295,4120,4120,4120,4120,78
|
|
20241105,114700,467439935,4120,4120,4120,4120,66
|
|
20241105,114600,467168015,4120,4120,4120,4120,50
|
|
20241105,114500,466962015,4120,4120,4120,4115,675
|
|
20241105,114400,464181065,4115,4120,4120,4115,109
|
|
20241105,114300,463732155,4120,4120,4120,4120,65
|
|
20241105,114200,463464355,4120,4120,4120,4115,82
|
|
20241105,114100,463126885,4120,4120,4120,4120,75
|
|
20241105,114000,462817885,4120,4120,4120,4120,4384
|
|
20241105,113900,444755805,4120,4120,4120,4120,65
|
|
20241105,113800,444488005,4120,4120,4120,4120,55
|
|
20241105,113700,444261405,4120,4115,4120,4115,69
|
|
20241105,113600,443977375,4120,4125,4125,4115,100
|
|
20241105,113500,443565375,4125,4120,4125,4120,402
|
|
20241105,113400,441907865,4110,4125,4125,4110,80
|
|
20241105,113300,441578395,4120,4125,4125,4115,644
|
|
20241105,113200,438927835,4125,4125,4125,4115,159
|
|
20241105,113100,438272550,4125,4125,4125,4125,75
|
|
20241105,113000,437963175,4120,4125,4125,4115,1501
|
|
20241105,112900,431776675,4125,4120,4125,4120,361
|
|
20241105,112800,430287925,4120,4120,4120,4120,672
|
|
20241105,112700,427519285,4120,4120,4120,4115,425
|
|
20241105,112600,425768315,4120,4125,4125,4120,432
|
|
20241105,112500,423987435,4120,4120,4125,4115,1055
|
|
20241105,112400,419637525,4120,4120,4120,4115,445
|
|
20241105,112300,417804670,4120,4120,4120,4120,396
|
|
20241105,112200,416173150,4120,4120,4125,4120,1233
|
|
20241105,112100,411092685,4125,4125,4125,4125,454
|
|
20241105,112000,409219935,4125,4125,4125,4125,785
|
|
20241105,111900,405981810,4125,4120,4125,4120,349
|
|
20241105,111800,404542195,4125,4120,4125,4120,396
|
|
20241105,111700,402908945,4125,4120,4125,4120,367
|
|
20241105,111600,401395080,4120,4120,4120,4120,423
|
|
20241105,111500,399652320,4120,4120,4120,4120,1080
|
|
20241105,111400,395202720,4120,4120,4120,4115,520
|
|
20241105,111300,393060490,4120,4120,4120,4115,478
|
|
20241105,111200,391091630,4120,4120,4120,4115,382
|
|
20241105,111100,389518130,4120,4125,4125,4120,301
|
|
20241105,111000,388276835,4125,4120,4125,4115,1110
|
|
20241105,110900,383703015,4120,4125,4125,4120,405
|
|
20241105,110800,382033425,4125,4125,4125,4125,635
|
|
20241105,110700,379414050,4125,4120,4125,4115,1343
|
|
20241105,110600,373879150,4120,4125,4125,4120,342
|
|
20241105,110500,372469730,4125,4120,4125,4110,813
|
|
20241105,110400,369120095,4125,4125,4125,4125,796
|
|
20241105,110300,365836595,4125,4120,4125,4120,532
|
|
20241105,110200,363644000,4120,4120,4125,4110,853
|
|
20241105,110100,360130155,4120,4120,4120,4120,1860
|
|
20241105,110000,352466955,4120,4115,4120,4105,1121
|
|
20241105,105900,347849730,4115,4115,4115,4115,354
|
|
20241105,105800,346393020,4115,4115,4115,4115,394
|
|
20241105,105700,344771710,4115,4115,4115,4115,345
|
|
20241105,105600,343352035,4115,4115,4115,4115,403
|
|
20241105,105500,341693690,4115,4115,4115,4110,1011
|
|
20241105,105400,337533675,4115,4115,4115,4115,236
|
|
20241105,105300,336562535,4115,4115,4115,4095,353
|
|
20241105,105200,335110940,4110,4110,4110,4110,880
|
|
20241105,105100,331494140,4110,4110,4110,4105,349
|
|
20241105,105000,330059775,4110,4105,4110,4105,739
|
|
20241105,104900,327023840,4105,4105,4105,4105,306
|
|
20241105,104800,325767710,4105,4105,4105,4100,761
|
|
20241105,104700,322644065,4105,4105,4105,4105,368
|
|
20241105,104600,321133425,4105,4105,4105,4105,358
|
|
20241105,104500,319663835,4105,4110,4110,4095,1098
|
|
20241105,104400,315154290,4105,4105,4105,4105,2156
|
|
20241105,104300,306303910,4105,4105,4105,4100,574
|
|
20241105,104200,303947910,4105,4105,4105,4105,1472
|
|
20241105,104100,297905350,4105,4105,4105,4105,402
|
|
20241105,104000,296255140,4105,4105,4105,4105,1012
|
|
20241105,103900,292100880,4105,4105,4105,4105,412
|
|
20241105,103800,290409620,4105,4105,4105,4105,408
|
|
20241105,103700,288734780,4105,4105,4105,4095,351
|
|
20241105,103600,287294600,4105,4100,4105,4100,5332
|
|
20241105,103500,265427665,4100,4095,4100,4095,3407
|
|
20241105,103400,251475010,4095,4090,4095,4090,410
|
|
20241105,103300,249796310,4095,4095,4095,4090,485
|
|
20241105,103200,247811245,4095,4095,4095,4090,1396
|
|
20241105,103100,242099625,4090,4095,4095,4090,599
|
|
20241105,103000,239647720,4095,4095,4095,4090,887
|
|
20241105,102900,236015530,4095,4095,4095,4095,8
|
|
20241105,102800,235982770,4095,4095,4095,4095,2
|
|
20241105,102700,235974580,4095,4095,4095,4095,6
|
|
20241105,102600,235950010,4095,4095,4095,4095,4
|
|
20241105,102500,235933630,4095,4095,4095,4095,670
|
|
20241105,102400,233189980,4095,4095,4095,4095,3
|
|
20241105,102300,233177695,4095,4095,4095,4095,68
|
|
20241105,102200,232899235,4095,4095,4095,4095,1
|
|
20241105,102100,232895140,4095,4095,4095,4095,7
|
|
20241105,102000,232866475,4095,4090,4095,4090,379
|
|
20241105,101900,231314590,4095,4090,4095,4090,1959
|
|
20241105,101800,223302265,4090,4090,4090,4090,102
|
|
20241105,101700,222885085,4090,4085,4090,4085,1002
|
|
20241105,101600,218788490,4085,4090,4090,4085,4
|
|
20241105,101500,218772140,4090,4090,4090,4090,581
|
|
20241105,101400,216395850,4090,4090,4090,4090,19
|
|
20241105,101300,216318140,4090,4090,4090,4090,3
|
|
20241105,101200,216305870,4085,4080,4085,4080,42
|
|
20241105,101100,216134465,4090,4090,4090,4090,2
|
|
20241105,101000,216126285,4090,4085,4090,4085,667
|
|
20241105,100900,213399390,4085,4085,4085,4085,2
|
|
20241105,100800,213391220,4080,4080,4080,4080,57
|
|
20241105,100700,213158660,4070,4090,4090,4070,201
|
|
20241105,100600,212340570,4070,4090,4090,4070,3204
|
|
20241105,100500,199248230,4090,4085,4090,4085,344
|
|
20241105,100400,197842520,4085,4085,4085,4085,17
|
|
20241105,100300,197773075,4085,4085,4085,4085,65
|
|
20241105,100200,197507550,4090,4090,4090,4090,9
|
|
20241105,100100,197470740,4090,4090,4090,4090,13
|
|
20241105,100000,197417570,4090,4090,4090,4090,578
|
|
20241105,095900,195053550,4090,4080,4090,4080,2967
|
|
20241105,095800,182920660,4080,4080,4080,4080,9
|
|
20241105,095700,182883940,4080,4075,4080,4075,107
|
|
20241105,095600,182447645,4065,4065,4065,4065,12732
|
|
20241105,095500,130692065,4065,4060,4070,4060,2488
|
|
20241105,095400,120575040,4055,4065,4065,4055,3001
|
|
20241105,095300,108392130,4070,4070,4070,4070,4
|
|
20241105,095200,108375850,4070,4070,4070,4070,37
|
|
20241105,095100,108225260,4070,4070,4070,4070,34
|
|
20241105,095000,108086880,4075,4070,4075,4070,341
|
|
20241105,094900,106697315,4065,4075,4075,4065,126
|
|
20241105,094800,106184420,4065,4065,4065,4065,34
|
|
20241105,094700,106046210,4075,4075,4075,4075,5
|
|
20241105,094600,106025835,4075,4075,4075,4075,16
|
|
20241105,094500,105960635,4075,4075,4075,4075,570
|
|
20241105,094400,103637885,4075,4070,4075,4060,40
|
|
20241105,094300,103475290,4075,4080,4080,4075,16
|
|
20241105,094200,103410075,4080,4080,4080,4080,2
|
|
20241105,094100,103401915,4080,4080,4080,4080,2
|
|
20241105,094000,103393755,4080,4075,4080,4075,656
|
|
20241105,093900,100717280,4080,4070,4080,4065,231
|
|
20241105,093800,99775325,4065,4065,4065,4065,1500
|
|
20241105,093700,93677825,4080,4080,4080,4080,5
|
|
20241105,093600,93657425,4080,4080,4080,4065,1533
|
|
20241105,093500,87407435,4080,4080,4080,4080,337
|
|
20241105,093400,86032475,4080,4080,4080,4080,14
|
|
20241105,093300,85975355,4080,4080,4080,4080,18
|
|
20241105,093200,85901915,4080,4075,4080,4075,21
|
|
20241105,093100,85816325,4085,4085,4085,4085,3
|
|
20241105,093000,85804070,4085,4085,4085,4085,570
|
|
20241105,092900,83475620,4085,4085,4085,4085,62
|
|
20241105,092800,83222350,4085,4085,4085,4085,0
|
|
20241105,092700,83222350,4085,4085,4085,4085,12
|
|
20241105,092600,83173330,4090,4090,4090,4090,0
|
|
20241105,092500,83173330,4090,4085,4090,4085,648
|
|
20241105,092400,80523260,4070,4070,4070,4070,0
|
|
20241105,092300,80523260,4070,4070,4070,4070,0
|
|
20241105,092200,80523260,4070,4085,4085,4070,508
|
|
20241105,092100,78451825,4090,4090,4090,4090,0
|
|
20241105,092000,78451825,4090,4090,4090,4090,334
|
|
20241105,091900,77085765,4090,4085,4090,4085,208
|
|
20241105,091800,76235555,4090,4090,4090,4090,2000
|
|
20241105,091700,68055555,4090,4090,4090,4090,2
|
|
20241105,091600,68047375,4050,4090,4090,4050,12241
|
|
20241105,091500,18007320,4090,4085,4090,4085,1036
|
|
20241105,091400,13771215,4090,4085,4090,4085,350
|
|
20241105,091300,12341215,4090,4090,4090,4090,14
|
|
20241105,091200,12283955,4090,4070,4090,4070,2230
|
|
20241105,091100,3172175,4075,4080,4085,4075,111
|
|
20241105,091000,2718865,4075,4075,4075,4075,70
|
|
20241105,090900,2433615,4075,4075,4075,4075,5
|
|
20241105,090800,2413240,4075,4075,4075,4075,0
|
|
20241105,090700,2413240,4075,4075,4075,4075,1
|
|
20241105,090600,2409165,4070,4070,4070,4070,28
|
|
20241105,090500,2295205,4075,4075,4075,4075,0
|
|
20241105,090400,2295205,4075,4070,4075,4070,2
|
|
20241105,090300,2287060,4080,4065,4085,4065,130
|
|
20241105,090200,1756355,4070,4060,4070,4060,2
|
|
20241105,090100,1748225,4080,4080,4080,4080,1
|
|
20241105,090000,1744145,4055,4085,4085,4055,427
|