590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241030,184700,3724484540,2160,2160,2160,2160,11529
|
|
20241030,184600,3724484540,2160,2160,2160,2160,0
|
|
20241030,184500,3724484540,2160,2160,2160,2160,0
|
|
20241030,184400,3724484540,2160,2160,2160,2160,0
|
|
20241030,184300,3724484540,2160,2160,2160,2160,0
|
|
20241030,184200,3724484540,2160,2160,2160,2160,0
|
|
20241030,184100,3724484540,2160,2160,2160,2160,0
|
|
20241030,184000,3724484540,2160,2160,2160,2160,0
|
|
20241030,183900,3724484540,2160,2160,2160,2160,0
|
|
20241030,183800,3724484540,2160,2160,2160,2160,0
|
|
20241030,183700,3724484540,2160,2160,2160,2160,0
|
|
20241030,183600,3724484540,2160,2160,2160,2160,0
|
|
20241030,183500,3724484540,2160,2160,2160,2160,0
|
|
20241030,183400,3724484540,2160,2160,2160,2160,0
|
|
20241030,183300,3724484540,2160,2160,2160,2160,0
|
|
20241030,183200,3724484540,2160,2160,2160,2160,0
|
|
20241030,183100,3724484540,2160,2160,2160,2160,0
|
|
20241030,183000,3724484540,2160,2160,2160,2160,0
|
|
20241030,182900,3724484540,2160,2160,2160,2160,0
|
|
20241030,182800,3724484540,2160,2160,2160,2160,0
|
|
20241030,182700,3724484540,2160,2160,2160,2160,0
|
|
20241030,182600,3724484540,2160,2160,2160,2160,0
|
|
20241030,182500,3724484540,2160,2160,2160,2160,0
|
|
20241030,182400,3724484540,2160,2160,2160,2160,0
|
|
20241030,182300,3724484540,2160,2160,2160,2160,0
|
|
20241030,182200,3724484540,2160,2160,2160,2160,0
|
|
20241030,182100,3724484540,2160,2160,2160,2160,0
|
|
20241030,182000,3724484540,2160,2160,2160,2160,0
|
|
20241030,181900,3724484540,2160,2160,2160,2160,0
|
|
20241030,181800,3724484540,2160,2160,2160,2160,0
|
|
20241030,181700,3724484540,2160,2160,2160,2160,11529
|
|
20241030,181600,3724484540,2160,2160,2160,2160,0
|
|
20241030,181500,3724484540,2160,2160,2160,2160,0
|
|
20241030,181400,3724484540,2160,2160,2160,2160,0
|
|
20241030,181300,3724484540,2160,2160,2160,2160,0
|
|
20241030,181200,3724484540,2160,2160,2160,2160,0
|
|
20241030,181100,3724484540,2160,2160,2160,2160,0
|
|
20241030,181000,3724484540,2160,2160,2160,2160,0
|
|
20241030,180900,3724484540,2160,2160,2160,2160,0
|
|
20241030,180800,3724484540,2160,2160,2160,2160,0
|
|
20241030,180700,3724484540,2160,2160,2160,2160,0
|
|
20241030,180600,3724484540,2160,2160,2160,2160,0
|
|
20241030,180500,3724484540,2160,2160,2160,2160,0
|
|
20241030,180400,3724484540,2160,2160,2160,2160,0
|
|
20241030,180300,3724484540,2160,2160,2160,2160,0
|
|
20241030,180200,3724484540,2160,2160,2160,2160,0
|
|
20241030,180100,3724484540,2160,2160,2160,2160,0
|
|
20241030,180000,3724484540,2160,2160,2160,2160,0
|
|
20241030,175900,3724484540,2160,2160,2160,2160,0
|
|
20241030,175800,3724484540,2160,2160,2160,2160,0
|
|
20241030,175700,3724484540,2160,2160,2160,2160,0
|
|
20241030,175600,3724484540,2160,2160,2160,2160,0
|
|
20241030,175500,3724484540,2160,2160,2160,2160,0
|
|
20241030,175400,3724484540,2160,2160,2160,2160,0
|
|
20241030,175300,3724484540,2160,2160,2160,2160,0
|
|
20241030,175200,3724484540,2160,2160,2160,2160,0
|
|
20241030,175100,3724484540,2160,2160,2160,2160,0
|
|
20241030,175000,3724484540,2160,2160,2160,2160,0
|
|
20241030,174900,3724484540,2160,2160,2160,2160,0
|
|
20241030,174800,3724484540,2160,2160,2160,2160,0
|
|
20241030,174700,3724484540,2160,2160,2160,2160,11529
|
|
20241030,174600,3724484540,2160,2160,2160,2160,0
|
|
20241030,174500,3724484540,2160,2160,2160,2160,0
|
|
20241030,174400,3724484540,2160,2160,2160,2160,0
|
|
20241030,174300,3724484540,2160,2160,2160,2160,0
|
|
20241030,174200,3724484540,2160,2160,2160,2160,0
|
|
20241030,174100,3724484540,2160,2160,2160,2160,0
|
|
20241030,174000,3724484540,2160,2160,2160,2160,0
|
|
20241030,173900,3724484540,2160,2160,2160,2160,0
|
|
20241030,173800,3724484540,2160,2160,2160,2160,0
|
|
20241030,173700,3724484540,2160,2160,2160,2160,0
|
|
20241030,173600,3724484540,2160,2160,2160,2160,0
|
|
20241030,173500,3724484540,2160,2160,2160,2160,0
|
|
20241030,173400,3724484540,2160,2160,2160,2160,0
|
|
20241030,173300,3724484540,2160,2160,2160,2160,0
|
|
20241030,173200,3724484540,2160,2160,2160,2160,0
|
|
20241030,173100,3724484540,2160,2160,2160,2160,0
|
|
20241030,173000,3724484540,2160,2160,2160,2160,0
|
|
20241030,172900,3724484540,2160,2160,2160,2160,0
|
|
20241030,172800,3724484540,2160,2160,2160,2160,0
|
|
20241030,172700,3724484540,2160,2160,2160,2160,0
|
|
20241030,172600,3724484540,2160,2160,2160,2160,0
|
|
20241030,172500,3724484540,2160,2160,2160,2160,0
|
|
20241030,172400,3724484540,2160,2160,2160,2160,0
|
|
20241030,172300,3724484540,2160,2160,2160,2160,0
|
|
20241030,172200,3724484540,2160,2160,2160,2160,0
|
|
20241030,172100,3724484540,2160,2160,2160,2160,0
|
|
20241030,172000,3724484540,2160,2160,2160,2160,0
|
|
20241030,171900,3724484540,2160,2160,2160,2160,0
|
|
20241030,171800,3724484540,2160,2160,2160,2160,0
|
|
20241030,171700,3724484540,2160,2160,2160,2160,11529
|
|
20241030,171600,3724484540,2160,2160,2160,2160,0
|
|
20241030,171500,3724484540,2160,2160,2160,2160,0
|
|
20241030,171400,3724484540,2160,2160,2160,2160,0
|
|
20241030,171300,3724484540,2160,2160,2160,2160,0
|
|
20241030,171200,3724484540,2160,2160,2160,2160,0
|
|
20241030,171100,3724484540,2160,2160,2160,2160,0
|
|
20241030,171000,3724484540,2160,2160,2160,2160,0
|
|
20241030,170900,3724484540,2160,2160,2160,2160,0
|
|
20241030,170800,3724484540,2160,2160,2160,2160,0
|
|
20241030,170700,3724484540,2160,2160,2160,2160,0
|
|
20241030,170600,3724484540,2160,2160,2160,2160,0
|
|
20241030,170500,3724484540,2160,2160,2160,2160,0
|
|
20241030,170400,3724484540,2160,2160,2160,2160,0
|
|
20241030,170300,3724484540,2160,2160,2160,2160,0
|
|
20241030,170200,3724484540,2160,2160,2160,2160,0
|
|
20241030,170100,3724484540,2160,2160,2160,2160,0
|
|
20241030,170000,3724484540,2160,2160,2160,2160,0
|
|
20241030,165900,3724484540,2160,2160,2160,2160,0
|
|
20241030,165800,3724484540,2160,2160,2160,2160,0
|
|
20241030,165700,3724484540,2160,2160,2160,2160,0
|
|
20241030,165600,3724484540,2160,2160,2160,2160,0
|
|
20241030,165500,3724484540,2160,2160,2160,2160,0
|
|
20241030,165400,3724484540,2160,2160,2160,2160,0
|
|
20241030,165300,3724484540,2160,2160,2160,2160,0
|
|
20241030,165200,3724484540,2160,2160,2160,2160,0
|
|
20241030,165100,3724484540,2160,2160,2160,2160,0
|
|
20241030,165000,3724484540,2160,2160,2160,2160,0
|
|
20241030,164900,3724484540,2160,2160,2160,2160,0
|
|
20241030,164800,3724484540,2160,2160,2160,2160,0
|
|
20241030,164700,3724484540,2160,2160,2160,2160,11529
|
|
20241030,164600,3724484540,2160,2160,2160,2160,0
|
|
20241030,164500,3724484540,2160,2160,2160,2160,0
|
|
20241030,164400,3724484540,2160,2160,2160,2160,0
|
|
20241030,164300,3724484540,2160,2160,2160,2160,0
|
|
20241030,164200,3724484540,2160,2160,2160,2160,0
|
|
20241030,164100,3724484540,2160,2160,2160,2160,0
|
|
20241030,164000,3724484540,2160,2160,2160,2160,0
|
|
20241030,163900,3724484540,2160,2160,2160,2160,0
|
|
20241030,163800,3724484540,2160,2160,2160,2160,0
|
|
20241030,163700,3724484540,2160,2160,2160,2160,0
|
|
20241030,163600,3724484540,2160,2160,2160,2160,0
|
|
20241030,163500,3724484540,2160,2160,2160,2160,0
|
|
20241030,163400,3724484540,2160,2160,2160,2160,0
|
|
20241030,163300,3724484540,2160,2160,2160,2160,0
|
|
20241030,163200,3724484540,2160,2160,2160,2160,0
|
|
20241030,163100,3724484540,2160,2160,2160,2160,0
|
|
20241030,163000,3724484540,2160,2160,2160,2160,0
|
|
20241030,162900,3724484540,2160,2160,2160,2160,0
|
|
20241030,162800,3724484540,2160,2160,2160,2160,0
|
|
20241030,162700,3724484540,2160,2160,2160,2160,0
|
|
20241030,162600,3724484540,2160,2160,2160,2160,0
|
|
20241030,162500,3724484540,2160,2160,2160,2160,0
|
|
20241030,162400,3724484540,2160,2160,2160,2160,0
|
|
20241030,162300,3724484540,2160,2160,2160,2160,0
|
|
20241030,162200,3724484540,2160,2160,2160,2160,0
|
|
20241030,162100,3724484540,2160,2160,2160,2160,0
|
|
20241030,162000,3724484540,2160,2160,2160,2160,0
|
|
20241030,161900,3724484540,2160,2160,2160,2160,0
|
|
20241030,161800,3724484540,2160,2160,2160,2160,0
|
|
20241030,161700,3724484540,2160,2160,2160,2160,11529
|
|
20241030,161600,3724484540,2160,2160,2160,2160,0
|
|
20241030,161500,3724484540,2160,2160,2160,2160,0
|
|
20241030,161400,3724484540,2160,2160,2160,2160,0
|
|
20241030,161300,3724484540,2160,2160,2160,2160,0
|
|
20241030,161200,3724484540,2160,2160,2160,2160,0
|
|
20241030,161100,3724484540,2160,2160,2160,2160,0
|
|
20241030,161000,3724484540,2160,2160,2160,2160,0
|
|
20241030,160900,3724484540,2160,2160,2160,2160,0
|
|
20241030,160800,3724484540,2160,2160,2160,2160,0
|
|
20241030,160700,3724484540,2160,2160,2160,2160,0
|
|
20241030,160600,3724484540,2160,2160,2160,2160,0
|
|
20241030,160500,3724484540,2160,2160,2160,2160,0
|
|
20241030,160400,3724484540,2160,2160,2160,2160,0
|
|
20241030,160300,3724484540,2160,2160,2160,2160,0
|
|
20241030,160200,3724484540,2160,2160,2160,2160,0
|
|
20241030,160100,3724484540,2160,2160,2160,2160,0
|
|
20241030,160000,3724484540,2160,2160,2160,2160,0
|
|
20241030,155900,3724484540,2160,2160,2160,2160,0
|
|
20241030,155800,3724484540,2160,2160,2160,2160,0
|
|
20241030,155700,3724484540,2160,2160,2160,2160,0
|
|
20241030,155600,3724484540,2160,2160,2160,2160,0
|
|
20241030,155500,3724484540,2160,2160,2160,2160,0
|
|
20241030,155400,3724484540,2160,2160,2160,2160,0
|
|
20241030,155300,3724484540,2160,2160,2160,2160,0
|
|
20241030,155200,3724484540,2160,2160,2160,2160,0
|
|
20241030,155100,3724484540,2160,2160,2160,2160,0
|
|
20241030,155000,3724484540,2160,2160,2160,2160,0
|
|
20241030,154900,3724484540,2160,2160,2160,2160,0
|
|
20241030,154800,3724484540,2160,2160,2160,2160,0
|
|
20241030,154700,3724484540,2160,2160,2160,2160,11529
|
|
20241030,154600,3724484540,2160,2160,2160,2160,0
|
|
20241030,154500,3724484540,2160,2160,2160,2160,0
|
|
20241030,154400,3724484540,2160,2160,2160,2160,0
|
|
20241030,154300,3724484540,2160,2160,2160,2160,0
|
|
20241030,154200,3724484540,2160,2160,2160,2160,0
|
|
20241030,154100,3724484540,2160,2160,2160,2160,0
|
|
20241030,154000,3724484540,2160,2160,2160,2160,0
|
|
20241030,153900,3724484540,2160,2160,2160,2160,0
|
|
20241030,153800,3724484540,2160,2160,2160,2160,0
|
|
20241030,153700,3724484540,2160,2160,2160,2160,0
|
|
20241030,153600,3724484540,2160,2160,2160,2160,0
|
|
20241030,153500,3724484540,2160,2160,2160,2160,0
|
|
20241030,153400,3724484540,2160,2160,2160,2160,0
|
|
20241030,153300,3724484540,2160,2160,2160,2160,0
|
|
20241030,153200,3724484540,2160,2160,2160,2160,0
|
|
20241030,153100,3724484540,2160,2160,2160,2160,0
|
|
20241030,153000,3724484540,2160,2160,2160,2160,11529
|
|
20241030,152900,3699581900,2160,2160,2160,2160,0
|
|
20241030,152800,3699581900,2160,2160,2160,2160,0
|
|
20241030,152700,3699581900,2160,2160,2160,2160,0
|
|
20241030,152600,3699581900,2160,2160,2160,2160,0
|
|
20241030,152500,3699581900,2160,2160,2160,2160,0
|
|
20241030,152400,3699581900,2160,2160,2160,2160,0
|
|
20241030,152300,3699581900,2160,2160,2160,2160,0
|
|
20241030,152200,3699581900,2160,2160,2160,2160,0
|
|
20241030,152100,3699581900,2160,2160,2160,2160,0
|
|
20241030,152000,3699581900,2160,2160,2160,2160,0
|
|
20241030,151900,3699581900,2160,2155,2165,2155,2628
|
|
20241030,151800,3693910860,2155,2155,2155,2155,548
|
|
20241030,151700,3692729920,2155,2150,2155,2150,6
|
|
20241030,151600,3692717000,2150,2150,2150,2150,1554
|
|
20241030,151500,3689375900,2145,2155,2155,2145,3789
|
|
20241030,151400,3681244625,2150,2155,2155,2150,1757
|
|
20241030,151300,3677466475,2155,2150,2155,2150,1111
|
|
20241030,151200,3675073610,2150,2155,2160,2150,1593
|
|
20241030,151100,3671640940,2160,2160,2165,2160,236
|
|
20241030,151000,3671131170,2165,2160,2165,2160,1000
|
|
20241030,150900,3668966525,2160,2160,2160,2160,607
|
|
20241030,150800,3667655405,2165,2160,2165,2160,279
|
|
20241030,150700,3667052530,2165,2150,2165,2150,3001
|
|
20241030,150600,3660573535,2150,2150,2155,2145,1486
|
|
20241030,150500,3657383615,2150,2150,2150,2150,786
|
|
20241030,150400,3655693715,2140,2140,2140,2140,1329
|
|
20241030,150300,3652849655,2155,2150,2155,2140,2114
|
|
20241030,150200,3648314605,2150,2150,2150,2150,1000
|
|
20241030,150100,3646164605,2150,2165,2165,2150,2766
|
|
20241030,150000,3640181975,2160,2160,2160,2160,1973
|
|
20241030,145900,3635920295,2160,2160,2160,2160,743
|
|
20241030,145800,3634315415,2150,2150,2150,2150,343
|
|
20241030,145700,3633577965,2145,2150,2150,2145,232
|
|
20241030,145600,3633079675,2145,2150,2150,2145,705
|
|
20241030,145500,3631566810,2150,2145,2150,2145,1004
|
|
20241030,145400,3629408225,2145,2145,2145,2145,300
|
|
20241030,145300,3628764725,2150,2150,2150,2150,1970
|
|
20241030,145200,3624529225,2150,2160,2160,2150,364
|
|
20241030,145100,3623745345,2160,2160,2160,2160,50
|
|
20241030,145000,3623637345,2160,2160,2160,2160,205
|
|
20241030,144900,3623194545,2150,2160,2160,2150,31
|
|
20241030,144800,3623127795,2160,2155,2160,2155,1010
|
|
20241030,144700,3620947090,2150,2140,2150,2140,3000
|
|
20241030,144600,3614515590,2140,2150,2150,2140,3468
|
|
20241030,144500,3607085390,2150,2140,2150,2140,9158
|
|
20241030,144400,3587455690,2140,2150,2150,2130,8864
|
|
20241030,144300,3568461090,2140,2140,2140,2140,15
|
|
20241030,144200,3568428990,2140,2150,2150,2140,1831
|
|
20241030,144100,3564494740,2150,2135,2150,2130,319
|
|
20241030,144000,3563813720,2135,2135,2135,2130,2388
|
|
20241030,143900,3558725340,2140,2145,2145,2140,3094
|
|
20241030,143800,3552095490,2145,2145,2145,2145,3
|
|
20241030,143700,3552089055,2150,2150,2150,2150,0
|
|
20241030,143600,3552089055,2150,2150,2150,2150,5146
|
|
20241030,143500,3541025155,2150,2150,2150,2150,0
|
|
20241030,143400,3541025155,2150,2155,2155,2150,9
|
|
20241030,143300,3541005800,2150,2150,2150,2150,208
|
|
20241030,143200,3540558600,2150,2150,2150,2150,6000
|
|
20241030,143100,3527658600,2150,2150,2150,2150,2177
|
|
20241030,143000,3522978050,2160,2160,2160,2150,112
|
|
20241030,142900,3522737120,2160,2155,2160,2155,188
|
|
20241030,142800,3522331065,2155,2155,2160,2155,10007
|
|
20241030,142700,3500765965,2145,2155,2155,2145,5318
|
|
20241030,142600,3489318515,2155,2155,2155,2155,1
|
|
20241030,142500,3489316360,2155,2160,2160,2155,339
|
|
20241030,142400,3488585790,2160,2155,2160,2155,5381
|
|
20241030,142300,3476979735,2150,2145,2150,2145,2107
|
|
20241030,142200,3472450185,2145,2145,2145,2145,500
|
|
20241030,142100,3471377685,2145,2145,2145,2145,171
|
|
20241030,142000,3471010890,2145,2145,2145,2145,0
|
|
20241030,141900,3471010890,2145,2145,2145,2145,1955
|
|
20241030,141800,3466817415,2145,2145,2145,2145,2657
|
|
20241030,141700,3461118150,2145,2145,2145,2140,3220
|
|
20241030,141600,3454212100,2145,2140,2150,2140,7010
|
|
20241030,141500,3439150650,2140,2140,2140,2140,5009
|
|
20241030,141400,3428431390,2130,2135,2140,2130,817
|
|
20241030,141300,3426691165,2130,2130,2130,2125,1070
|
|
20241030,141200,3424414565,2115,2120,2120,2115,8669
|
|
20241030,141100,3406077390,2120,2120,2120,2120,2047
|
|
20241030,141000,3401737750,2120,2130,2130,2120,289
|
|
20241030,140900,3401122980,2130,2120,2130,2120,3378
|
|
20241030,140800,3393961550,2120,2125,2125,2120,4489
|
|
20241030,140700,3384444845,2125,2120,2125,2120,1082
|
|
20241030,140600,3382147925,2120,2120,2120,2120,2680
|
|
20241030,140500,3376466325,2120,2135,2135,2120,8871
|
|
20241030,140400,3357609600,2135,2140,2140,2135,10073
|
|
20241030,140300,3336103645,2140,2135,2140,2135,2234
|
|
20241030,140200,3331324555,2135,2135,2135,2135,1639
|
|
20241030,140100,3327825290,2130,2135,2135,2130,2145
|
|
20241030,140000,3323256420,2135,2140,2140,2135,180
|
|
20241030,135900,3322871255,2140,2135,2140,2130,1670
|
|
20241030,135800,3319308450,2130,2135,2135,2130,1937
|
|
20241030,135700,3315174770,2135,2135,2135,2135,1717
|
|
20241030,135600,3311508975,2135,2140,2140,2135,2321
|
|
20241030,135500,3306552930,2150,2150,2150,2150,0
|
|
20241030,135400,3306552930,2150,2145,2150,2135,1681
|
|
20241030,135300,3302961460,2145,2160,2160,2145,1049
|
|
20241030,135200,3300703855,2145,2145,2145,2145,0
|
|
20241030,135100,3300703855,2145,2145,2145,2145,1388
|
|
20241030,135000,3297726595,2145,2145,2145,2145,1653
|
|
20241030,134900,3294180910,2145,2145,2145,2145,192
|
|
20241030,134800,3293769070,2150,2150,2150,2150,0
|
|
20241030,134700,3293769070,2150,2155,2155,2145,23767
|
|
20241030,134600,3242719110,2155,2155,2155,2155,2
|
|
20241030,134500,3242714800,2155,2160,2160,2155,707
|
|
20241030,134400,3241189250,2160,2165,2165,2160,2711
|
|
20241030,134300,3235328920,2160,2165,2165,2160,1232
|
|
20241030,134200,3232661645,2160,2160,2160,2160,1020
|
|
20241030,134100,3230458445,2160,2160,2160,2160,130
|
|
20241030,134000,3230177645,2160,2160,2160,2160,12003
|
|
20241030,133900,3204251165,2155,2155,2155,2155,0
|
|
20241030,133800,3204251165,2155,2155,2155,2155,11
|
|
20241030,133700,3204227460,2155,2160,2160,2155,39
|
|
20241030,133600,3204143225,2160,2160,2160,2160,248
|
|
20241030,133500,3203607545,2165,2165,2165,2165,104
|
|
20241030,133400,3203382385,2165,2165,2165,2165,53
|
|
20241030,133300,3203267640,2170,2170,2170,2170,28
|
|
20241030,133200,3203206880,2150,2150,2165,2150,31151
|
|
20241030,133100,3135810840,2145,2150,2150,2145,566
|
|
20241030,133000,3134594440,2145,2150,2150,2145,703
|
|
20241030,132900,3133085490,2150,2150,2150,2150,4
|
|
20241030,132800,3133076890,2150,2150,2150,2150,524
|
|
20241030,132700,3131950290,2150,2150,2150,2150,1504
|
|
20241030,132600,3128716690,2150,2140,2150,2140,3741
|
|
20241030,132500,3120701135,2135,2140,2140,2135,251
|
|
20241030,132400,3120164000,2140,2140,2140,2140,0
|
|
20241030,132300,3120164000,2140,2145,2145,2140,139
|
|
20241030,132200,3119866475,2145,2145,2145,2145,9
|
|
20241030,132100,3119847170,2145,2140,2145,2140,1003
|
|
20241030,132000,3117698460,2140,2140,2140,2140,4
|
|
20241030,131900,3117689900,2140,2135,2140,2135,221
|
|
20241030,131800,3117217565,2135,2140,2140,2135,642
|
|
20241030,131700,3115846685,2140,2140,2140,2140,202
|
|
20241030,131600,3115414405,2140,2140,2140,2140,51
|
|
20241030,131500,3115305265,2140,2135,2140,2135,1315
|
|
20241030,131400,3112491845,2130,2130,2130,2130,365
|
|
20241030,131300,3111714395,2135,2130,2135,2130,5086
|
|
20241030,131200,3100870020,2130,2140,2140,2130,3150
|
|
20241030,131100,3094150460,2135,2140,2140,2135,4
|
|
20241030,131000,3094141910,2140,2140,2140,2140,97
|
|
20241030,130900,3093934330,2140,2140,2140,2140,0
|
|
20241030,130800,3093934330,2140,2140,2140,2140,100
|
|
20241030,130700,3093720330,2145,2145,2145,2135,491
|
|
20241030,130600,3092667145,2150,2145,2150,2130,7809
|
|
20241030,130500,3075966055,2145,2145,2145,2145,11
|
|
20241030,130400,3075942460,2145,2145,2145,2145,7
|
|
20241030,130300,3075927445,2145,2145,2145,2145,114
|
|
20241030,130200,3075682915,2145,2140,2150,2140,980
|
|
20241030,130100,3073579315,2140,2145,2150,2140,40
|
|
20241030,130000,3073493480,2145,2135,2145,2135,1425
|
|
20241030,125900,3070443890,2130,2130,2135,2130,9265
|
|
20241030,125800,3050706855,2130,2135,2135,2130,2840
|
|
20241030,125700,3044647605,2135,2140,2140,2135,11954
|
|
20241030,125600,3019122500,2145,2145,2145,2140,8760
|
|
20241030,125500,3000372595,2145,2145,2145,2145,1437
|
|
20241030,125400,2997290230,2150,2145,2150,2145,1146
|
|
20241030,125300,2994831505,2145,2150,2150,2145,230
|
|
20241030,125200,2994337105,2150,2150,2150,2150,3000
|
|
20241030,125100,2987887105,2150,2150,2155,2150,2328
|
|
20241030,125000,2982880905,2145,2150,2150,2145,1915
|
|
20241030,124900,2978764085,2150,2150,2150,2150,600
|
|
20241030,124800,2977474085,2150,2150,2150,2150,1
|
|
20241030,124700,2977471935,2145,2150,2150,2145,2388
|
|
20241030,124600,2972343995,2150,2150,2150,2145,3005
|
|
20241030,124500,2965883250,2155,2150,2155,2150,1541
|
|
20241030,124400,2962567365,2150,2155,2155,2150,1810
|
|
20241030,124300,2958674050,2165,2155,2165,2155,10
|
|
20241030,124200,2958652470,2165,2165,2165,2165,59
|
|
20241030,124100,2958524735,2165,2150,2165,2145,13746
|
|
20241030,124000,2928819625,2150,2155,2155,2150,1344
|
|
20241030,123900,2925923320,2155,2155,2155,2155,2
|
|
20241030,123800,2925919010,2160,2150,2160,2140,6896
|
|
20241030,123700,2911149505,2145,2150,2150,2145,6616
|
|
20241030,123600,2896944700,2150,2150,2150,2150,140
|
|
20241030,123500,2896643700,2150,2155,2155,2150,1468
|
|
20241030,123400,2893482095,2155,2155,2155,2155,15
|
|
20241030,123300,2893449770,2155,2160,2160,2155,2517
|
|
20241030,123200,2888025560,2160,2155,2160,2155,2165
|
|
20241030,123100,2883358065,2160,2155,2160,2155,1153
|
|
20241030,123000,2880870495,2155,2165,2165,2155,16050
|
|
20241030,122900,2846267965,2165,2175,2175,2165,60
|
|
20241030,122800,2846137565,2165,2165,2165,2165,162
|
|
20241030,122700,2845786835,2175,2165,2175,2165,9223
|
|
20241030,122600,2825819030,2165,2165,2165,2165,149
|
|
20241030,122500,2825496445,2165,2165,2175,2160,3208
|
|
20241030,122400,2818551255,2165,2175,2175,2165,8301
|
|
20241030,122300,2800547155,2175,2170,2175,2170,2336
|
|
20241030,122200,2795469120,2175,2175,2175,2175,738
|
|
20241030,122100,2793863970,2170,2175,2175,2170,10000
|
|
20241030,122000,2772142915,2180,2180,2185,2180,2895
|
|
20241030,121900,2765818920,2175,2180,2185,2175,7489
|
|
20241030,121800,2749492635,2180,2180,2185,2180,294
|
|
20241030,121700,2748851710,2180,2185,2190,2180,2915
|
|
20241030,121600,2742484575,2185,2185,2185,2185,260
|
|
20241030,121500,2741916475,2185,2180,2185,2180,1455
|
|
20241030,121400,2738743300,2185,2190,2190,2185,694
|
|
20241030,121300,2737224410,2190,2190,2190,2190,12
|
|
20241030,121200,2737198130,2190,2190,2190,2180,93
|
|
20241030,121100,2736994650,2190,2185,2190,2185,154
|
|
20241030,121000,2736657400,2185,2180,2185,2180,2699
|
|
20241030,120900,2730766635,2180,2185,2185,2180,201
|
|
20241030,120800,2730327455,2185,2185,2185,2185,19
|
|
20241030,120700,2730285940,2190,2180,2190,2180,2009
|
|
20241030,120600,2725891255,2180,2180,2180,2180,465
|
|
20241030,120500,2724877555,2180,2180,2190,2180,732
|
|
20241030,120400,2723280635,2180,2180,2180,2180,690
|
|
20241030,120300,2721776435,2175,2175,2175,2175,83
|
|
20241030,120200,2721595910,2175,2175,2175,2175,1000
|
|
20241030,120100,2719420910,2180,2175,2180,2175,1078
|
|
20241030,120000,2717072575,2180,2190,2190,2180,1421
|
|
20241030,115900,2713974405,2190,2185,2190,2185,200
|
|
20241030,115800,2713536420,2185,2180,2185,2180,4401
|
|
20241030,115700,2703923185,2180,2175,2180,2175,5108
|
|
20241030,115600,2692798920,2175,2175,2175,2175,257
|
|
20241030,115500,2692239945,2175,2170,2175,2170,1306
|
|
20241030,115400,2689401895,2170,2165,2170,2165,5298
|
|
20241030,115300,2677914840,2160,2160,2160,2160,323
|
|
20241030,115200,2677217160,2155,2165,2165,2155,79
|
|
20241030,115100,2677046865,2165,2155,2165,2155,314
|
|
20241030,115000,2676369375,2155,2155,2155,2155,0
|
|
20241030,114900,2676369375,2155,2155,2155,2155,2
|
|
20241030,114800,2676365065,2165,2150,2165,2150,1194
|
|
20241030,114700,2673780585,2150,2160,2165,2150,2365
|
|
20241030,114600,2668684770,2165,2150,2165,2150,290
|
|
20241030,114500,2668059005,2165,2165,2165,2165,232
|
|
20241030,114400,2667556725,2165,2150,2165,2150,186
|
|
20241030,114300,2667156810,2150,2150,2155,2150,1313
|
|
20241030,114200,2664332400,2150,2150,2150,2150,2827
|
|
20241030,114100,2658254350,2150,2165,2165,2150,6275
|
|
20241030,114000,2644719005,2165,2155,2165,2155,426
|
|
20241030,113900,2643800925,2155,2160,2165,2150,23915
|
|
20241030,113800,2592317760,2165,2170,2170,2165,481
|
|
20241030,113700,2591276360,2170,2170,2170,2165,425
|
|
20241030,113600,2590354115,2170,2170,2175,2170,264
|
|
20241030,113500,2589781215,2175,2170,2175,2170,13
|
|
20241030,113400,2589752990,2170,2170,2170,2170,22
|
|
20241030,113300,2589705250,2170,2160,2175,2160,2171
|
|
20241030,113200,2584997285,2170,2165,2170,2155,23500
|
|
20241030,113100,2534291170,2155,2165,2165,2155,4681
|
|
20241030,113000,2524182210,2165,2165,2165,2165,2465
|
|
20241030,112900,2518845485,2165,2165,2170,2165,480
|
|
20241030,112800,2517805775,2165,2170,2175,2165,6396
|
|
20241030,112700,2503926555,2175,2170,2175,2170,252
|
|
20241030,112600,2503379520,2170,2175,2175,2170,37
|
|
20241030,112500,2503299225,2175,2175,2175,2175,5190
|
|
20241030,112400,2492010975,2175,2175,2175,2175,5
|
|
20241030,112300,2492000100,2175,2175,2175,2175,209
|
|
20241030,112200,2491545525,2170,2175,2175,2170,2020
|
|
20241030,112100,2487156430,2175,2180,2180,2175,474
|
|
20241030,112000,2486125430,2180,2175,2180,2175,698
|
|
20241030,111900,2484605380,2175,2185,2185,2175,3647
|
|
20241030,111800,2476656850,2185,2185,2185,2185,303
|
|
20241030,111700,2475994795,2185,2185,2185,2185,806
|
|
20241030,111600,2474233685,2185,2190,2190,2185,556
|
|
20241030,111500,2473016050,2190,2190,2190,2190,93
|
|
20241030,111400,2472812380,2195,2185,2195,2185,1352
|
|
20241030,111300,2469849265,2195,2185,2195,2185,309
|
|
20241030,111200,2469172370,2185,2190,2195,2185,3312
|
|
20241030,111100,2461914815,2190,2190,2190,2190,385
|
|
20241030,111000,2461071665,2190,2180,2190,2180,387
|
|
20241030,110900,2460226590,2190,2180,2190,2180,2333
|
|
20241030,110800,2455118830,2180,2180,2190,2180,5690
|
|
20241030,110700,2442714615,2180,2185,2195,2180,2814
|
|
20241030,110600,2436573460,2185,2195,2195,2185,595
|
|
20241030,110500,2435273375,2185,2195,2195,2185,1245
|
|
20241030,110400,2432548345,2195,2185,2195,2185,132
|
|
20241030,110300,2432259215,2185,2185,2195,2180,4395
|
|
20241030,110200,2422639715,2185,2190,2190,2180,1172
|
|
20241030,110100,2420081155,2190,2190,2190,2185,5854
|
|
20241030,110000,2407275930,2190,2180,2190,2180,1353
|
|
20241030,105900,2404316470,2180,2175,2185,2175,593
|
|
20241030,105800,2403021770,2180,2175,2185,2175,3752
|
|
20241030,105700,2394830225,2175,2180,2185,2175,1510
|
|
20241030,105600,2391544115,2180,2185,2185,2180,3129
|
|
20241030,105500,2384713375,2190,2190,2190,2185,9113
|
|
20241030,105400,2364787480,2190,2195,2205,2190,12802
|
|
20241030,105300,2336698895,2205,2200,2205,2195,15758
|
|
20241030,105200,2302024765,2210,2205,2215,2200,11436
|
|
20241030,105100,2276769720,2200,2205,2210,2195,7019
|
|
20241030,105000,2261275940,2205,2200,2220,2200,37440
|
|
20241030,104900,2178539025,2210,2200,2210,2195,13595
|
|
20241030,104800,2148626755,2210,2190,2210,2190,86929
|
|
20241030,104700,1957586420,2190,2185,2190,2180,7044
|
|
20241030,104600,1942201465,2180,2175,2185,2170,11917
|
|
20241030,104500,1916223110,2180,2180,2185,2170,6407
|
|
20241030,104400,1902276105,2185,2185,2185,2180,3467
|
|
20241030,104300,1894711285,2190,2190,2190,2180,10850
|
|
20241030,104200,1871046625,2185,2185,2185,2180,1862
|
|
20241030,104100,1866980560,2190,2180,2190,2180,5739
|
|
20241030,104000,1854452930,2185,2180,2185,2170,6469
|
|
20241030,103900,1840338560,2190,2185,2190,2175,29958
|
|
20241030,103800,1774955650,2185,2180,2185,2170,20851
|
|
20241030,103700,1729530415,2180,2165,2180,2165,23767
|
|
20241030,103600,1677897760,2170,2165,2170,2165,17095
|
|
20241030,103500,1640804135,2170,2170,2170,2155,4814
|
|
20241030,103400,1630384215,2170,2160,2170,2160,4592
|
|
20241030,103300,1620444235,2150,2165,2165,2150,1946
|
|
20241030,103200,1616248830,2165,2160,2165,2160,3381
|
|
20241030,103100,1608930235,2160,2150,2160,2150,3454
|
|
20241030,103000,1601479305,2160,2150,2160,2140,601
|
|
20241030,102900,1600182985,2165,2145,2165,2145,27096
|
|
20241030,102800,1541760250,2140,2145,2145,2140,1004
|
|
20241030,102700,1539611670,2145,2145,2145,2145,5
|
|
20241030,102600,1539600945,2140,2140,2140,2140,985
|
|
20241030,102500,1537493045,2140,2150,2150,2140,2055
|
|
20241030,102400,1533094205,2150,2140,2150,2140,1953
|
|
20241030,102300,1528902685,2140,2135,2140,2135,9
|
|
20241030,102200,1528883465,2135,2140,2140,2135,2704
|
|
20241030,102100,1523104285,2140,2150,2150,2140,604
|
|
20241030,102000,1521805815,2150,2145,2150,2140,3281
|
|
20241030,101900,1514752725,2145,2150,2155,2145,543
|
|
20241030,101800,1513585090,2150,2125,2150,2125,6747
|
|
20241030,101700,1499165835,2130,2130,2130,2120,10276
|
|
20241030,101600,1477302405,2130,2130,2140,2130,859
|
|
20241030,101500,1475471545,2130,2140,2140,2130,10798
|
|
20241030,101400,1452449765,2135,2140,2145,2135,2613
|
|
20241030,101300,1446860435,2140,2140,2145,2140,406
|
|
20241030,101200,1445991345,2140,2145,2150,2140,13904
|
|
20241030,101100,1416209885,2145,2150,2155,2145,6888
|
|
20241030,101000,1401398345,2150,2150,2155,2150,934
|
|
20241030,100900,1399389745,2150,2160,2160,2150,2370
|
|
20241030,100800,1394283840,2155,2155,2155,2150,5806
|
|
20241030,100700,1381773745,2155,2155,2160,2155,3033
|
|
20241030,100600,1375236525,2155,2150,2155,2150,2313
|
|
20241030,100500,1370255445,2150,2155,2160,2150,1649
|
|
20241030,100400,1366701560,2160,2155,2160,2155,700
|
|
20241030,100300,1365190560,2155,2160,2165,2155,4225
|
|
20241030,100200,1356069560,2155,2155,2160,2155,4872
|
|
20241030,100100,1345566340,2155,2155,2155,2150,136
|
|
20241030,100000,1345273420,2145,2155,2165,2145,9436
|
|
20241030,095900,1324942425,2155,2165,2165,2155,1683
|
|
20241030,095800,1321304935,2165,2160,2165,2150,20296
|
|
20241030,095700,1277516595,2165,2165,2170,2160,6816
|
|
20241030,095600,1262769290,2165,2165,2170,2160,15199
|
|
20241030,095500,1229843410,2165,2160,2165,2155,8247
|
|
20241030,095400,1212034675,2160,2150,2170,2150,37595
|
|
20241030,095300,1130875850,2145,2145,2150,2140,20167
|
|
20241030,095200,1087576580,2140,2130,2145,2125,10549
|
|
20241030,095100,1065000720,2135,2140,2140,2130,11487
|
|
20241030,095000,1040490840,2140,2140,2145,2135,12353
|
|
20241030,094900,1014074435,2140,2140,2140,2135,7076
|
|
20241030,094800,998937070,2135,2130,2140,2115,10749
|
|
20241030,094700,975994990,2130,2125,2130,2115,7873
|
|
20241030,094600,959235595,2115,2130,2130,2115,248
|
|
20241030,094500,958710970,2130,2130,2130,2110,6534
|
|
20241030,094400,944866445,2130,2135,2135,2120,5912
|
|
20241030,094300,932269310,2130,2130,2135,2130,4192
|
|
20241030,094200,923340265,2130,2125,2130,2125,5735
|
|
20241030,094100,911133055,2125,2120,2125,2120,9312
|
|
20241030,094000,891349840,2120,2100,2120,2100,5279
|
|
20241030,093900,880258930,2120,2115,2125,2100,1658
|
|
20241030,093800,876748870,2110,2110,2115,2100,4422
|
|
20241030,093700,867418960,2115,2110,2115,2100,5471
|
|
20241030,093600,855848810,2100,2105,2105,2100,295
|
|
20241030,093500,855228875,2105,2105,2110,2105,1809
|
|
20241030,093400,851420830,2105,2105,2115,2105,2327
|
|
20241030,093300,846513735,2105,2110,2110,2105,1034
|
|
20241030,093200,844336690,2105,2105,2105,2105,2287
|
|
20241030,093100,839522555,2105,2115,2115,2105,723
|
|
20241030,093000,837993880,2115,2105,2115,2105,1038
|
|
20241030,092900,835803630,2105,2105,2105,2100,836
|
|
20241030,092800,834045040,2115,2110,2120,2100,5607
|
|
20241030,092700,822207155,2100,2095,2110,2095,26441
|
|
20241030,092600,766700335,2095,2100,2100,2090,7907
|
|
20241030,092500,750116830,2110,2115,2115,2100,2521
|
|
20241030,092400,744806210,2115,2115,2115,2100,10891
|
|
20241030,092300,721785440,2115,2115,2120,2110,14308
|
|
20241030,092200,691525125,2115,2105,2125,2100,31600
|
|
20241030,092100,624667495,2125,2120,2125,2110,11146
|
|
20241030,092000,601037905,2120,2095,2120,2095,5100
|
|
20241030,091900,590270920,2110,2100,2110,2090,10938
|
|
20241030,091800,567306445,2100,2100,2105,2095,7330
|
|
20241030,091700,551915845,2095,2070,2095,2070,19217
|
|
20241030,091600,511778230,2070,2070,2080,2070,1857
|
|
20241030,091500,507934140,2070,2085,2085,2070,4885
|
|
20241030,091400,497760835,2085,2080,2085,2080,2376
|
|
20241030,091300,492818735,2090,2090,2095,2075,2974
|
|
20241030,091200,486618630,2090,2095,2095,2070,9343
|
|
20241030,091100,467124540,2090,2090,2095,2090,2263
|
|
20241030,091000,462394825,2090,2090,2090,2080,3072
|
|
20241030,090900,455987275,2090,2090,2095,2080,1937
|
|
20241030,090800,451947800,2085,2080,2085,2070,9517
|
|
20241030,090700,432184315,2080,2090,2095,2080,7813
|
|
20241030,090600,415897075,2095,2105,2105,2085,13268
|
|
20241030,090500,388171575,2105,2105,2110,2090,16535
|
|
20241030,090400,353473815,2105,2090,2105,2075,14168
|
|
20241030,090300,323844835,2090,2140,2145,2055,30575
|
|
20241030,090200,259886040,2125,2125,2150,2100,63566
|
|
20241030,090100,124516215,2125,2075,2125,2075,22195
|
|
20241030,090000,77852925,2055,2065,2080,2050,37680
|