609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,190600,3762600500,4140,4140,4140,4140,24718
|
|
20241011,190500,3762600500,4140,4140,4140,4140,0
|
|
20241011,190400,3762600500,4140,4140,4140,4140,0
|
|
20241011,190300,3762600500,4140,4140,4140,4140,0
|
|
20241011,190200,3762600500,4140,4140,4140,4140,0
|
|
20241011,190100,3762600500,4140,4140,4140,4140,0
|
|
20241011,190000,3762600500,4140,4140,4140,4140,0
|
|
20241011,185900,3762600500,4140,4140,4140,4140,0
|
|
20241011,185800,3762600500,4140,4140,4140,4140,0
|
|
20241011,185700,3762600500,4140,4140,4140,4140,0
|
|
20241011,185600,3762600500,4140,4140,4140,4140,0
|
|
20241011,185500,3762600500,4140,4140,4140,4140,0
|
|
20241011,185400,3762600500,4140,4140,4140,4140,0
|
|
20241011,185300,3762600500,4140,4140,4140,4140,0
|
|
20241011,185200,3762600500,4140,4140,4140,4140,0
|
|
20241011,185100,3762600500,4140,4140,4140,4140,0
|
|
20241011,185000,3762600500,4140,4140,4140,4140,0
|
|
20241011,184900,3762600500,4140,4140,4140,4140,0
|
|
20241011,184800,3762600500,4140,4140,4140,4140,0
|
|
20241011,184700,3762600500,4140,4140,4140,4140,0
|
|
20241011,184600,3762600500,4140,4140,4140,4140,0
|
|
20241011,184500,3762600500,4140,4140,4140,4140,0
|
|
20241011,184400,3762600500,4140,4140,4140,4140,0
|
|
20241011,184300,3762600500,4140,4140,4140,4140,0
|
|
20241011,184200,3762600500,4140,4140,4140,4140,0
|
|
20241011,184100,3762600500,4140,4140,4140,4140,0
|
|
20241011,184000,3762600500,4140,4140,4140,4140,0
|
|
20241011,183900,3762600500,4140,4140,4140,4140,0
|
|
20241011,183800,3762600500,4140,4140,4140,4140,0
|
|
20241011,183700,3762600500,4140,4140,4140,4140,0
|
|
20241011,183600,3762600500,4140,4140,4140,4140,24718
|
|
20241011,183500,3762600500,4140,4140,4140,4140,0
|
|
20241011,183400,3762600500,4140,4140,4140,4140,0
|
|
20241011,183300,3762600500,4140,4140,4140,4140,0
|
|
20241011,183200,3762600500,4140,4140,4140,4140,0
|
|
20241011,183100,3762600500,4140,4140,4140,4140,0
|
|
20241011,183000,3762600500,4140,4140,4140,4140,0
|
|
20241011,182900,3762600500,4140,4140,4140,4140,0
|
|
20241011,182800,3762600500,4140,4140,4140,4140,0
|
|
20241011,182700,3762600500,4140,4140,4140,4140,0
|
|
20241011,182600,3762600500,4140,4140,4140,4140,0
|
|
20241011,182500,3762600500,4140,4140,4140,4140,0
|
|
20241011,182400,3762600500,4140,4140,4140,4140,0
|
|
20241011,182300,3762600500,4140,4140,4140,4140,0
|
|
20241011,182200,3762600500,4140,4140,4140,4140,0
|
|
20241011,182100,3762600500,4140,4140,4140,4140,0
|
|
20241011,182000,3762600500,4140,4140,4140,4140,0
|
|
20241011,181900,3762600500,4140,4140,4140,4140,0
|
|
20241011,181800,3762600500,4140,4140,4140,4140,0
|
|
20241011,181700,3762600500,4140,4140,4140,4140,0
|
|
20241011,181600,3762600500,4140,4140,4140,4140,0
|
|
20241011,181500,3762600500,4140,4140,4140,4140,0
|
|
20241011,181400,3762600500,4140,4140,4140,4140,0
|
|
20241011,181300,3762600500,4140,4140,4140,4140,0
|
|
20241011,181200,3762600500,4140,4140,4140,4140,0
|
|
20241011,181100,3762600500,4140,4140,4140,4140,0
|
|
20241011,181000,3762600500,4140,4140,4140,4140,0
|
|
20241011,180900,3762600500,4140,4140,4140,4140,0
|
|
20241011,180800,3762600500,4140,4140,4140,4140,0
|
|
20241011,180700,3762600500,4140,4140,4140,4140,0
|
|
20241011,180600,3762600500,4140,4140,4140,4140,24718
|
|
20241011,180500,3762600500,4140,4140,4140,4140,0
|
|
20241011,180400,3762600500,4140,4140,4140,4140,0
|
|
20241011,180300,3762600500,4140,4140,4140,4140,0
|
|
20241011,180200,3762600500,4140,4140,4140,4140,0
|
|
20241011,180100,3762600500,4140,4140,4140,4140,0
|
|
20241011,180000,3762600500,4140,4140,4140,4140,0
|
|
20241011,175900,3762600500,4140,4140,4140,4140,0
|
|
20241011,175800,3762600500,4140,4140,4140,4140,0
|
|
20241011,175700,3762600500,4140,4140,4140,4140,0
|
|
20241011,175600,3762600500,4140,4140,4140,4140,0
|
|
20241011,175500,3762600500,4140,4140,4140,4140,0
|
|
20241011,175400,3762600500,4140,4140,4140,4140,0
|
|
20241011,175300,3762600500,4140,4140,4140,4140,0
|
|
20241011,175200,3762600500,4140,4140,4140,4140,0
|
|
20241011,175100,3762600500,4140,4140,4140,4140,0
|
|
20241011,175000,3762600500,4140,4140,4140,4140,0
|
|
20241011,174900,3762600500,4140,4140,4140,4140,0
|
|
20241011,174800,3762600500,4140,4140,4140,4140,0
|
|
20241011,174700,3762600500,4140,4140,4140,4140,0
|
|
20241011,174600,3762600500,4140,4140,4140,4140,0
|
|
20241011,174500,3762600500,4140,4140,4140,4140,0
|
|
20241011,174400,3762600500,4140,4140,4140,4140,0
|
|
20241011,174300,3762600500,4140,4140,4140,4140,0
|
|
20241011,174200,3762600500,4140,4140,4140,4140,0
|
|
20241011,174100,3762600500,4140,4140,4140,4140,0
|
|
20241011,174000,3762600500,4140,4140,4140,4140,0
|
|
20241011,173900,3762600500,4140,4140,4140,4140,0
|
|
20241011,173800,3762600500,4140,4140,4140,4140,0
|
|
20241011,173700,3762600500,4140,4140,4140,4140,0
|
|
20241011,173600,3762600500,4140,4140,4140,4140,24718
|
|
20241011,173500,3762600500,4140,4140,4140,4140,0
|
|
20241011,173400,3762600500,4140,4140,4140,4140,0
|
|
20241011,173300,3762600500,4140,4140,4140,4140,0
|
|
20241011,173200,3762600500,4140,4140,4140,4140,0
|
|
20241011,173100,3762600500,4140,4140,4140,4140,0
|
|
20241011,173000,3762600500,4140,4140,4140,4140,0
|
|
20241011,172900,3762600500,4140,4140,4140,4140,0
|
|
20241011,172800,3762600500,4140,4140,4140,4140,0
|
|
20241011,172700,3762600500,4140,4140,4140,4140,0
|
|
20241011,172600,3762600500,4140,4140,4140,4140,0
|
|
20241011,172500,3762600500,4140,4140,4140,4140,0
|
|
20241011,172400,3762600500,4140,4140,4140,4140,0
|
|
20241011,172300,3762600500,4140,4140,4140,4140,0
|
|
20241011,172200,3762600500,4140,4140,4140,4140,0
|
|
20241011,172100,3762600500,4140,4140,4140,4140,0
|
|
20241011,172000,3762600500,4140,4140,4140,4140,0
|
|
20241011,171900,3762600500,4140,4140,4140,4140,0
|
|
20241011,171800,3762600500,4140,4140,4140,4140,0
|
|
20241011,171700,3762600500,4140,4140,4140,4140,0
|
|
20241011,171600,3762600500,4140,4140,4140,4140,0
|
|
20241011,171500,3762600500,4140,4140,4140,4140,0
|
|
20241011,171400,3762600500,4140,4140,4140,4140,0
|
|
20241011,171300,3762600500,4140,4140,4140,4140,0
|
|
20241011,171200,3762600500,4140,4140,4140,4140,0
|
|
20241011,171100,3762600500,4140,4140,4140,4140,0
|
|
20241011,171000,3762600500,4140,4140,4140,4140,0
|
|
20241011,170900,3762600500,4140,4140,4140,4140,0
|
|
20241011,170800,3762600500,4140,4140,4140,4140,0
|
|
20241011,170700,3762600500,4140,4140,4140,4140,0
|
|
20241011,170600,3762600500,4140,4140,4140,4140,24718
|
|
20241011,170500,3762600500,4140,4140,4140,4140,0
|
|
20241011,170400,3762600500,4140,4140,4140,4140,0
|
|
20241011,170300,3762600500,4140,4140,4140,4140,0
|
|
20241011,170200,3762600500,4140,4140,4140,4140,0
|
|
20241011,170100,3762600500,4140,4140,4140,4140,0
|
|
20241011,170000,3762600500,4140,4140,4140,4140,0
|
|
20241011,165900,3762600500,4140,4140,4140,4140,0
|
|
20241011,165800,3762600500,4140,4140,4140,4140,0
|
|
20241011,165700,3762600500,4140,4140,4140,4140,0
|
|
20241011,165600,3762600500,4140,4140,4140,4140,0
|
|
20241011,165500,3762600500,4140,4140,4140,4140,0
|
|
20241011,165400,3762600500,4140,4140,4140,4140,0
|
|
20241011,165300,3762600500,4140,4140,4140,4140,0
|
|
20241011,165200,3762600500,4140,4140,4140,4140,0
|
|
20241011,165100,3762600500,4140,4140,4140,4140,0
|
|
20241011,165000,3762600500,4140,4140,4140,4140,0
|
|
20241011,164900,3762600500,4140,4140,4140,4140,0
|
|
20241011,164800,3762600500,4140,4140,4140,4140,0
|
|
20241011,164700,3762600500,4140,4140,4140,4140,0
|
|
20241011,164600,3762600500,4140,4140,4140,4140,0
|
|
20241011,164500,3762600500,4140,4140,4140,4140,0
|
|
20241011,164400,3762600500,4140,4140,4140,4140,0
|
|
20241011,164300,3762600500,4140,4140,4140,4140,0
|
|
20241011,164200,3762600500,4140,4140,4140,4140,0
|
|
20241011,164100,3762600500,4140,4140,4140,4140,0
|
|
20241011,164000,3762600500,4140,4140,4140,4140,0
|
|
20241011,163900,3762600500,4140,4140,4140,4140,0
|
|
20241011,163800,3762600500,4140,4140,4140,4140,0
|
|
20241011,163700,3762600500,4140,4140,4140,4140,0
|
|
20241011,163600,3762600500,4140,4140,4140,4140,24718
|
|
20241011,163500,3762600500,4140,4140,4140,4140,0
|
|
20241011,163400,3762600500,4140,4140,4140,4140,0
|
|
20241011,163300,3762600500,4140,4140,4140,4140,0
|
|
20241011,163200,3762600500,4140,4140,4140,4140,0
|
|
20241011,163100,3762600500,4140,4140,4140,4140,0
|
|
20241011,163000,3762600500,4140,4140,4140,4140,0
|
|
20241011,162900,3762600500,4140,4140,4140,4140,0
|
|
20241011,162800,3762600500,4140,4140,4140,4140,0
|
|
20241011,162700,3762600500,4140,4140,4140,4140,0
|
|
20241011,162600,3762600500,4140,4140,4140,4140,0
|
|
20241011,162500,3762600500,4140,4140,4140,4140,0
|
|
20241011,162400,3762600500,4140,4140,4140,4140,0
|
|
20241011,162300,3762600500,4140,4140,4140,4140,0
|
|
20241011,162200,3762600500,4140,4140,4140,4140,0
|
|
20241011,162100,3762600500,4140,4140,4140,4140,0
|
|
20241011,162000,3762600500,4140,4140,4140,4140,0
|
|
20241011,161900,3762600500,4140,4140,4140,4140,0
|
|
20241011,161800,3762600500,4140,4140,4140,4140,0
|
|
20241011,161700,3762600500,4140,4140,4140,4140,0
|
|
20241011,161600,3762600500,4140,4140,4140,4140,0
|
|
20241011,161500,3762600500,4140,4140,4140,4140,0
|
|
20241011,161400,3762600500,4140,4140,4140,4140,0
|
|
20241011,161300,3762600500,4140,4140,4140,4140,0
|
|
20241011,161200,3762600500,4140,4140,4140,4140,0
|
|
20241011,161100,3762600500,4140,4140,4140,4140,0
|
|
20241011,161000,3762600500,4140,4140,4140,4140,0
|
|
20241011,160900,3762600500,4140,4140,4140,4140,0
|
|
20241011,160800,3762600500,4140,4140,4140,4140,0
|
|
20241011,160700,3762600500,4140,4140,4140,4140,0
|
|
20241011,160600,3762600500,4140,4140,4140,4140,24718
|
|
20241011,160500,3762600500,4140,4140,4140,4140,0
|
|
20241011,160400,3762600500,4140,4140,4140,4140,0
|
|
20241011,160300,3762600500,4140,4140,4140,4140,0
|
|
20241011,160200,3762600500,4140,4140,4140,4140,0
|
|
20241011,160100,3762600500,4140,4140,4140,4140,0
|
|
20241011,160000,3762600500,4140,4140,4140,4140,0
|
|
20241011,155900,3762600500,4140,4140,4140,4140,0
|
|
20241011,155800,3762600500,4140,4140,4140,4140,0
|
|
20241011,155700,3762600500,4140,4140,4140,4140,0
|
|
20241011,155600,3762600500,4140,4140,4140,4140,0
|
|
20241011,155500,3762600500,4140,4140,4140,4140,0
|
|
20241011,155400,3762600500,4140,4140,4140,4140,0
|
|
20241011,155300,3762600500,4140,4140,4140,4140,0
|
|
20241011,155200,3762600500,4140,4140,4140,4140,0
|
|
20241011,155100,3762600500,4140,4140,4140,4140,0
|
|
20241011,155000,3762600500,4140,4140,4140,4140,0
|
|
20241011,154900,3762600500,4140,4140,4140,4140,0
|
|
20241011,154800,3762600500,4140,4140,4140,4140,0
|
|
20241011,154700,3762600500,4140,4140,4140,4140,0
|
|
20241011,154600,3762600500,4140,4140,4140,4140,0
|
|
20241011,154500,3762600500,4140,4140,4140,4140,0
|
|
20241011,154400,3762600500,4140,4140,4140,4140,0
|
|
20241011,154300,3762600500,4140,4140,4140,4140,0
|
|
20241011,154200,3762600500,4140,4140,4140,4140,0
|
|
20241011,154100,3762600500,4140,4140,4140,4140,0
|
|
20241011,154000,3762600500,4140,4140,4140,4140,0
|
|
20241011,153900,3762600500,4140,4140,4140,4140,0
|
|
20241011,153800,3762600500,4140,4140,4140,4140,0
|
|
20241011,153700,3762600500,4140,4140,4140,4140,0
|
|
20241011,153600,3762600500,4140,4140,4140,4140,24718
|
|
20241011,153500,3762600500,4140,4140,4140,4140,0
|
|
20241011,153400,3762600500,4140,4140,4140,4140,0
|
|
20241011,153300,3762600500,4140,4140,4140,4140,0
|
|
20241011,153200,3762600500,4140,4140,4140,4140,0
|
|
20241011,153100,3762600500,4140,4140,4140,4140,0
|
|
20241011,153000,3762600500,4140,4140,4140,4140,24718
|
|
20241011,152900,3660267980,4130,4130,4130,4130,0
|
|
20241011,152800,3660267980,4130,4130,4130,4130,0
|
|
20241011,152700,3660267980,4130,4130,4130,4130,0
|
|
20241011,152600,3660267980,4130,4130,4130,4130,0
|
|
20241011,152500,3660267980,4130,4130,4130,4130,0
|
|
20241011,152400,3660267980,4130,4130,4130,4130,0
|
|
20241011,152300,3660267980,4130,4130,4130,4130,0
|
|
20241011,152200,3660267980,4130,4130,4130,4130,0
|
|
20241011,152100,3660267980,4130,4130,4130,4130,0
|
|
20241011,152000,3660267980,4130,4130,4130,4130,0
|
|
20241011,151900,3660267980,4130,4130,4130,4105,10019
|
|
20241011,151800,3618913930,4125,4100,4125,4090,22082
|
|
20241011,151700,3528064975,4100,4070,4100,4070,4455
|
|
20241011,151600,3509866410,4070,4065,4070,4055,4066
|
|
20241011,151500,3493340825,4065,4055,4065,4055,727
|
|
20241011,151400,3490392820,4055,4050,4055,4050,51
|
|
20241011,151300,3490186100,4045,4040,4045,4040,195
|
|
20241011,151200,3489397335,4045,4045,4050,4040,2618
|
|
20241011,151100,3478804055,4050,4040,4050,4040,404
|
|
20241011,151000,3477171885,4040,4040,4040,4040,5118
|
|
20241011,150900,3456495165,4035,4040,4040,4035,4947
|
|
20241011,150800,3436532935,4040,4035,4045,4035,1802
|
|
20241011,150700,3429257070,4035,4040,4040,4030,1421
|
|
20241011,150600,3423523285,4040,4040,4040,4040,725
|
|
20241011,150500,3420594285,4040,4040,4045,4040,610
|
|
20241011,150400,3418127060,4045,4050,4050,4045,1418
|
|
20241011,150300,3412391175,4045,4055,4055,4045,745
|
|
20241011,150200,3409370700,4045,4065,4065,4045,1051
|
|
20241011,150100,3405107150,4070,4070,4080,4070,990
|
|
20241011,150000,3401077620,4070,4065,4070,4065,591
|
|
20241011,145900,3398674250,4050,4045,4050,4045,55
|
|
20241011,145800,3398451770,4045,4045,4045,4045,846
|
|
20241011,145700,3395029700,4040,4040,4040,4040,804
|
|
20241011,145600,3391781540,4040,4040,4040,4040,21
|
|
20241011,145500,3391696700,4035,4035,4035,4035,671
|
|
20241011,145400,3388989215,4035,4035,4040,4035,3019
|
|
20241011,145300,3376804210,4040,4045,4045,4040,554
|
|
20241011,145200,3374565800,4040,4040,4040,4040,1608
|
|
20241011,145100,3368069480,4040,4040,4045,4035,2970
|
|
20241011,145000,3356081145,4045,4045,4045,4040,179
|
|
20241011,144900,3355357640,4045,4070,4070,4040,1831
|
|
20241011,144800,3347949580,4070,4070,4070,4070,29
|
|
20241011,144700,3347831550,4075,4080,4080,4040,708
|
|
20241011,144600,3344967250,4080,4060,4080,4025,9734
|
|
20241011,144500,3305680940,4090,4070,4090,4060,986
|
|
20241011,144400,3301672135,4070,4070,4070,4070,1
|
|
20241011,144300,3301668065,4065,4065,4065,4065,1299
|
|
20241011,144200,3296387630,4065,4065,4065,4065,28
|
|
20241011,144100,3296273810,4065,4070,4070,4065,73
|
|
20241011,144000,3295976790,4065,4085,4090,4065,1340
|
|
20241011,143900,3290504825,4090,4070,4090,4070,5012
|
|
20241011,143800,3270044865,4065,4060,4065,4055,1714
|
|
20241011,143700,3263083345,4035,4035,4035,4035,0
|
|
20241011,143600,3263083345,4035,4035,4035,4035,0
|
|
20241011,143500,3263083345,4035,4035,4035,4035,749
|
|
20241011,143400,3260061130,4035,4040,4040,4035,101
|
|
20241011,143300,3259653295,4035,4030,4035,4030,872
|
|
20241011,143200,3256138525,4030,4035,4035,4030,432
|
|
20241011,143100,3254397405,4030,4035,4035,4030,1285
|
|
20241011,143000,3249212855,4030,4030,4035,4030,5450
|
|
20241011,142900,3227248995,4030,4035,4035,4030,4146
|
|
20241011,142800,3210533225,4035,4040,4070,4035,2561
|
|
20241011,142700,3200193840,4040,4050,4050,4040,569
|
|
20241011,142600,3197893670,4050,4050,4050,4050,53
|
|
20241011,142500,3197679020,4050,4055,4055,4050,2167
|
|
20241011,142400,3188902420,4050,4050,4050,4050,77
|
|
20241011,142300,3188590570,4050,4075,4075,4050,5142
|
|
20241011,142200,3167750700,4070,4075,4075,4070,253
|
|
20241011,142100,3166720670,4080,4080,4080,4075,1580
|
|
20241011,142000,3160274450,4080,4080,4080,4080,5
|
|
20241011,141900,3160254050,4080,4080,4080,4080,1109
|
|
20241011,141800,3155729330,4080,4080,4080,4080,162
|
|
20241011,141700,3155068370,4080,4085,4085,4080,383
|
|
20241011,141600,3153503865,4085,4085,4090,4085,3506
|
|
20241011,141500,3139174050,4080,4070,4080,4070,854
|
|
20241011,141400,3135689930,4065,4065,4065,4065,13
|
|
20241011,141300,3135637085,4065,4065,4065,4065,1105
|
|
20241011,141200,3131145260,4065,4065,4065,4065,266
|
|
20241011,141100,3130063970,4065,4070,4070,4065,244
|
|
20241011,141000,3129071275,4070,4070,4070,4070,101
|
|
20241011,140900,3128660205,4070,4070,4070,4070,55
|
|
20241011,140800,3128436355,4070,4075,4075,4070,1074
|
|
20241011,140700,3124061220,4075,4075,4075,4075,0
|
|
20241011,140600,3124061220,4075,4080,4080,4075,926
|
|
20241011,140500,3120283340,4075,4085,4085,4075,391
|
|
20241011,140400,3118689455,4085,4085,4085,4085,122
|
|
20241011,140300,3118191085,4085,4085,4085,4085,142
|
|
20241011,140200,3117611015,4085,4080,4085,4080,263
|
|
20241011,140100,3116537165,4080,4075,4080,4075,1393
|
|
20241011,140000,3110854070,4070,4070,4070,4070,952
|
|
20241011,135900,3106979430,4070,4075,4075,4070,1550
|
|
20241011,135800,3100664430,4075,4075,4075,4075,416
|
|
20241011,135700,3098969230,4065,4070,4070,4065,3100
|
|
20241011,135600,3086353830,4065,4065,4065,4065,247
|
|
20241011,135500,3085349775,4065,4070,4070,4065,990
|
|
20241011,135400,3081322075,4070,4065,4070,4065,1097
|
|
20241011,135300,3076861280,4065,4060,4065,4060,127
|
|
20241011,135200,3076345625,4060,4055,4060,4055,1585
|
|
20241011,135100,3069917795,4055,4055,4055,4055,742
|
|
20241011,135000,3066908985,4050,4050,4050,4050,1812
|
|
20241011,134900,3059570385,4050,4050,4050,4050,147
|
|
20241011,134800,3058975035,4050,4050,4050,4050,213
|
|
20241011,134700,3058112385,4050,4050,4050,4050,209
|
|
20241011,134600,3057265935,4040,4040,4040,4040,30
|
|
20241011,134500,3057144735,4040,4035,4040,4035,176
|
|
20241011,134400,3056434500,4035,4035,4035,4035,469
|
|
20241011,134300,3054542085,4035,4035,4035,4035,0
|
|
20241011,134200,3054542085,4035,4050,4050,4035,3050
|
|
20241011,134100,3042227825,4050,4050,4055,4050,2708
|
|
20241011,134000,3031256925,4050,4050,4050,4050,68
|
|
20241011,133900,3030981525,4055,4050,4055,4050,153
|
|
20241011,133800,3030361375,4050,4055,4055,4050,55
|
|
20241011,133700,3030138600,4050,4050,4050,4050,383
|
|
20241011,133600,3028587450,4065,4065,4065,4065,1
|
|
20241011,133500,3028583385,4050,4040,4050,4035,1947
|
|
20241011,133400,3020707345,4035,4050,4050,4035,931
|
|
20241011,133300,3016944365,4050,4045,4050,4035,4100
|
|
20241011,133200,3000379615,4040,4050,4050,4040,4009
|
|
20241011,133100,2984167675,4050,4050,4050,4045,3166
|
|
20241011,133000,2971348875,4055,4065,4065,4055,8854
|
|
20241011,132900,2935428555,4065,4070,4070,4065,313
|
|
20241011,132800,2934156115,4070,4070,4070,4070,311
|
|
20241011,132700,2932890345,4075,4075,4075,4070,1150
|
|
20241011,132600,2928204145,4075,4070,4075,4070,669
|
|
20241011,132500,2925481305,4070,4070,4070,4070,966
|
|
20241011,132400,2921549685,4070,4070,4075,4070,1088
|
|
20241011,132300,2917120305,4065,4065,4065,4065,310
|
|
20241011,132200,2915860155,4070,4070,4070,4070,5
|
|
20241011,132100,2915839805,4060,4070,4070,4060,743
|
|
20241011,132000,2912822225,4060,4060,4060,4060,0
|
|
20241011,131900,2912822225,4060,4070,4070,4060,987
|
|
20241011,131800,2908814165,4060,4060,4060,4060,0
|
|
20241011,131700,2908814165,4060,4060,4060,4060,0
|
|
20241011,131600,2908814165,4060,4060,4060,4060,1
|
|
20241011,131500,2908810105,4070,4070,4070,4070,0
|
|
20241011,131400,2908810105,4070,4070,4070,4070,11
|
|
20241011,131300,2908765335,4070,4070,4070,4070,6
|
|
20241011,131200,2908740915,4060,4060,4060,4060,3
|
|
20241011,131100,2908728735,4055,4055,4055,4055,132
|
|
20241011,131000,2908193475,4055,4055,4055,4055,20
|
|
20241011,130900,2908112375,4055,4055,4055,4055,3063
|
|
20241011,130800,2895691910,4075,4055,4075,4055,71
|
|
20241011,130700,2895403945,4050,4050,4065,4050,1874
|
|
20241011,130600,2887787155,4050,4055,4055,4050,4310
|
|
20241011,130500,2870317405,4055,4055,4055,4055,1495
|
|
20241011,130400,2864255180,4055,4070,4070,4055,2005
|
|
20241011,130300,2856108305,4070,4100,4100,4065,5142
|
|
20241011,130200,2835187090,4100,4070,4100,4065,11370
|
|
20241011,130100,2788740545,4070,4070,4070,4070,387
|
|
20241011,130000,2787165455,4070,4070,4070,4070,1
|
|
20241011,125900,2787161385,4070,4070,4070,4070,0
|
|
20241011,125800,2787161385,4070,4085,4085,4070,2151
|
|
20241011,125700,2778390170,4085,4085,4085,4085,3
|
|
20241011,125600,2778377915,4090,4090,4090,4085,2214
|
|
20241011,125500,2769326390,4100,4100,4100,4100,27
|
|
20241011,125400,2769215690,4100,4100,4100,4100,100
|
|
20241011,125300,2768805690,4100,4100,4100,4100,18
|
|
20241011,125200,2768731890,4100,4100,4100,4100,32
|
|
20241011,125100,2768600690,4100,4100,4100,4100,236
|
|
20241011,125000,2767633090,4100,4100,4100,4100,95
|
|
20241011,124900,2767243590,4100,4090,4100,4090,1018
|
|
20241011,124800,2763071790,4100,4100,4100,4100,50
|
|
20241011,124700,2762866790,4090,4090,4090,4090,232
|
|
20241011,124600,2761917910,4100,4100,4100,4100,57
|
|
20241011,124500,2761684210,4100,4100,4100,4100,186
|
|
20241011,124400,2760921610,4100,4110,4110,4100,593
|
|
20241011,124300,2758489640,4100,4090,4100,4090,541
|
|
20241011,124200,2756271550,4100,4070,4100,4070,1120
|
|
20241011,124100,2751713080,4065,4070,4070,4065,2969
|
|
20241011,124000,2739643200,4070,4085,4085,4070,7599
|
|
20241011,123900,2708702005,4090,4095,4095,4090,272
|
|
20241011,123800,2707588310,4090,4095,4095,4090,1098
|
|
20241011,123700,2703095085,4105,4100,4105,4090,1170
|
|
20241011,123600,2698305140,4105,4110,4110,4100,1505
|
|
20241011,123500,2692126235,4115,4110,4115,4110,240
|
|
20241011,123400,2691139785,4110,4110,4110,4110,3048
|
|
20241011,123300,2678612505,4110,4100,4110,4100,779
|
|
20241011,123200,2675415500,4105,4100,4105,4100,189
|
|
20241011,123100,2674640565,4100,4100,4100,4100,323
|
|
20241011,123000,2673316265,4095,4090,4095,4090,180
|
|
20241011,122900,2672579770,4090,4095,4095,4090,101
|
|
20241011,122800,2672166675,4095,4090,4095,4090,286
|
|
20241011,122700,2670996845,4090,4090,4090,4080,1643
|
|
20241011,122600,2664285250,4090,4095,4095,4090,709
|
|
20241011,122500,2661384995,4095,4100,4100,4095,300
|
|
20241011,122400,2660156460,4100,4100,4100,4100,2
|
|
20241011,122300,2660148260,4100,4100,4100,4100,22
|
|
20241011,122200,2660058060,4100,4100,4100,4100,33
|
|
20241011,122100,2659922760,4110,4110,4110,4110,2
|
|
20241011,122000,2659914540,4100,4100,4100,4100,6575
|
|
20241011,121900,2632957040,4100,4100,4100,4100,20
|
|
20241011,121800,2632875040,4100,4100,4100,4100,10
|
|
20241011,121700,2632834040,4100,4100,4100,4100,189
|
|
20241011,121600,2632059140,4100,4100,4105,4100,4221
|
|
20241011,121500,2614753015,4100,4100,4100,4100,4246
|
|
20241011,121400,2597344415,4100,4100,4110,4100,1438
|
|
20241011,121300,2591438915,4085,4085,4085,4085,388
|
|
20241011,121200,2589853935,4090,4090,4090,4090,1137
|
|
20241011,121100,2585203605,4090,4090,4090,4090,444
|
|
20241011,121000,2583387645,4090,4110,4110,4090,1056
|
|
20241011,120900,2579067485,4115,4115,4115,4090,836
|
|
20241011,120800,2575645720,4090,4115,4115,4090,752
|
|
20241011,120700,2572565185,4115,4100,4115,4100,573
|
|
20241011,120600,2570209960,4090,4120,4120,4090,2712
|
|
20241011,120500,2559077700,4120,4115,4120,4115,489
|
|
20241011,120400,2557064600,4115,4110,4115,4110,3071
|
|
20241011,120300,2544436485,4110,4100,4110,4100,1215
|
|
20241011,120200,2539447975,4100,4095,4100,4095,919
|
|
20241011,120100,2535680835,4095,4095,4095,4095,1797
|
|
20241011,120000,2528322120,4090,4090,4095,4090,7722
|
|
20241011,115900,2496739135,4090,4080,4090,4080,5763
|
|
20241011,115800,2473198955,4080,4070,4080,4070,812
|
|
20241011,115700,2469887140,4075,4075,4075,4075,30
|
|
20241011,115600,2469764890,4075,4075,4075,4065,430
|
|
20241011,115500,2468012680,4075,4060,4080,4060,2242
|
|
20241011,115400,2458874155,4075,4080,4080,4055,1462
|
|
20241011,115300,2452915300,4075,4060,4080,4055,606
|
|
20241011,115200,2450448960,4055,4060,4060,4055,177
|
|
20241011,115100,2449730700,4060,4065,4065,4060,260
|
|
20241011,115000,2448674580,4065,4065,4065,4065,1253
|
|
20241011,114900,2443581135,4065,4065,4065,4065,189
|
|
20241011,114800,2442812850,4065,4060,4065,4055,2033
|
|
20241011,114700,2434560725,4065,4065,4065,4065,125
|
|
20241011,114600,2434052600,4065,4060,4065,4060,454
|
|
20241011,114500,2432208090,4060,4065,4065,4060,478
|
|
20241011,114400,2430266270,4065,4080,4080,4060,185
|
|
20241011,114300,2429513550,4080,4080,4080,4080,500
|
|
20241011,114200,2427473550,4080,4080,4080,4080,346
|
|
20241011,114100,2426061870,4080,4080,4080,4080,1
|
|
20241011,114000,2426057790,4085,4060,4085,4055,1755
|
|
20241011,113900,2418914265,4060,4060,4060,4060,9
|
|
20241011,113800,2418877725,4060,4060,4060,4060,1328
|
|
20241011,113700,2413486045,4060,4060,4060,4060,0
|
|
20241011,113600,2413486045,4060,4060,4060,4060,0
|
|
20241011,113500,2413486045,4060,4065,4065,4060,502
|
|
20241011,113400,2411447670,4065,4065,4065,4065,889
|
|
20241011,113300,2407833885,4060,4060,4060,4060,250
|
|
20241011,113200,2406818885,4060,4070,4070,4060,650
|
|
20241011,113100,2404178195,4080,4085,4085,4080,1602
|
|
20241011,113000,2397642025,4070,4080,4085,4070,1306
|
|
20241011,112900,2392314580,4085,4085,4085,4080,1536
|
|
20241011,112800,2386040220,4085,4070,4085,4065,1395
|
|
20241011,112700,2380350340,4065,4060,4065,4060,11398
|
|
20241011,112600,2334074445,4060,4060,4060,4060,506
|
|
20241011,112500,2332020085,4060,4060,4060,4050,105
|
|
20241011,112400,2331594785,4050,4060,4060,4050,454
|
|
20241011,112300,2329752045,4060,4055,4060,4055,342
|
|
20241011,112200,2328364625,4055,4060,4060,4055,242
|
|
20241011,112100,2327382590,4060,4060,4060,4060,1236
|
|
20241011,112000,2322364430,4060,4065,4065,4060,873
|
|
20241011,111900,2318819995,4060,4060,4060,4060,1517
|
|
20241011,111800,2312660975,4060,4060,4060,4055,944
|
|
20241011,111700,2308830470,4065,4065,4065,4065,1828
|
|
20241011,111600,2301399650,4065,4065,4065,4065,2226
|
|
20241011,111500,2292350960,4065,4065,4065,4065,2602
|
|
20241011,111400,2281773830,4065,4050,4065,4045,1960
|
|
20241011,111300,2273814750,4045,4050,4050,4045,229
|
|
20241011,111200,2272888440,4065,4065,4065,4040,619
|
|
20241011,111100,2270387600,4045,4075,4075,4045,873
|
|
20241011,111000,2266841290,4075,4085,4085,4075,1127
|
|
20241011,110900,2262242900,4085,4075,4085,4075,13344
|
|
20241011,110800,2207796945,4070,4050,4070,4050,5189
|
|
20241011,110700,2186722085,4050,4050,4050,4050,402
|
|
20241011,110600,2185093985,4050,4050,4050,4050,1000
|
|
20241011,110500,2181043985,4050,4050,4050,4050,4
|
|
20241011,110400,2181027785,4050,4050,4050,4050,7
|
|
20241011,110300,2180999435,4050,4025,4050,4025,198
|
|
20241011,110200,2180199285,4025,4025,4025,4025,1
|
|
20241011,110100,2180195260,4025,4050,4050,4025,1440
|
|
20241011,110000,2174399110,4025,4025,4050,4025,457
|
|
20241011,105900,2172558660,4050,4040,4050,4020,1592
|
|
20241011,105800,2166141290,4050,4050,4050,4050,95
|
|
20241011,105700,2165756540,4050,4050,4050,4050,155
|
|
20241011,105600,2165128790,4035,4035,4035,4035,236
|
|
20241011,105500,2164176530,4055,4050,4055,4050,982
|
|
20241011,105400,2160198345,4055,4045,4055,4035,51
|
|
20241011,105300,2159992240,4045,4060,4060,4045,714
|
|
20241011,105200,2157103905,4060,4060,4060,4045,42
|
|
20241011,105100,2156933985,4045,4065,4065,4045,996
|
|
20241011,105000,2152886810,4065,4070,4070,4065,1119
|
|
20241011,104900,2148332505,4065,4045,4065,4045,1405
|
|
20241011,104800,2142628260,4045,4050,4055,4045,702
|
|
20241011,104700,2139783310,4045,4050,4050,4045,59
|
|
20241011,104600,2139544365,4050,4050,4050,4050,1001
|
|
20241011,104500,2135490315,4045,4045,4045,4035,195
|
|
20241011,104400,2134701615,4045,4045,4045,4045,14
|
|
20241011,104300,2134644985,4050,4045,4050,4045,271
|
|
20241011,104200,2133548675,4045,4045,4045,4045,31
|
|
20241011,104100,2133423280,4045,4035,4045,4035,901
|
|
20241011,104000,2129784270,4010,4025,4035,4010,562
|
|
20241011,103900,2127526975,4030,4025,4030,4010,736
|
|
20241011,103800,2124569005,4030,4030,4030,4030,0
|
|
20241011,103700,2124569005,4030,4035,4035,4030,282
|
|
20241011,103600,2123432530,4035,4015,4035,4010,599
|
|
20241011,103500,2121025860,4010,4010,4010,4010,1766
|
|
20241011,103400,2113944200,4015,4020,4020,4015,1108
|
|
20241011,103300,2109494315,4020,4025,4025,4020,658
|
|
20241011,103200,2106848010,4025,4025,4025,4025,834
|
|
20241011,103100,2103491160,4025,4025,4025,4025,1240
|
|
20241011,103000,2098500160,4030,4025,4030,4025,2114
|
|
20241011,102900,2089991275,4025,4030,4030,4025,3176
|
|
20241011,102800,2077192395,4030,4030,4030,4030,4509
|
|
20241011,102700,2059021125,4030,4030,4030,4030,1511
|
|
20241011,102600,2052931795,4030,4035,4035,4030,465
|
|
20241011,102500,2051057345,4035,4035,4035,4035,411
|
|
20241011,102400,2049398960,4035,4040,4040,4035,395
|
|
20241011,102300,2047803420,4040,4040,4040,4035,2616
|
|
20241011,102200,2037234840,4040,4045,4045,4040,2052
|
|
20241011,102100,2028943990,4045,4040,4045,4040,817
|
|
20241011,102000,2025643060,4040,4040,4045,4040,2399
|
|
20241011,101900,2015943495,4045,4045,4045,4040,1815
|
|
20241011,101800,2008609335,4045,4045,4045,4045,1397
|
|
20241011,101700,2002958470,4045,4050,4050,4045,2440
|
|
20241011,101600,1993086695,4050,4045,4050,4045,1905
|
|
20241011,101500,1985372110,4045,4050,4050,4045,116
|
|
20241011,101400,1984902885,4045,4050,4050,4045,1023
|
|
20241011,101300,1980764265,4050,4060,4060,4050,218
|
|
20241011,101200,1979881355,4050,4050,4050,4050,334
|
|
20241011,101100,1978528655,4050,4065,4065,4050,101
|
|
20241011,101000,1978119590,4050,4050,4065,4050,645
|
|
20241011,100900,1975506950,4050,4045,4065,4045,624
|
|
20241011,100800,1972979855,4045,4040,4045,4040,422
|
|
20241011,100700,1971272895,4045,4035,4045,4035,944
|
|
20241011,100600,1967463655,4035,4035,4035,4035,265
|
|
20241011,100500,1966394380,4035,4040,4040,4035,829
|
|
20241011,100400,1963048045,4045,4045,4050,4045,1268
|
|
20241011,100300,1957917480,4050,4060,4060,4050,3350
|
|
20241011,100200,1944334600,4050,4045,4050,4045,776
|
|
20241011,100100,1941195300,4050,4050,4050,4050,1286
|
|
20241011,100000,1935987000,4050,4050,4060,4050,751
|
|
20241011,095900,1932945210,4065,4070,4070,4065,988
|
|
20241011,095800,1928926555,4070,4050,4070,4050,980
|
|
20241011,095700,1924949655,4050,4040,4050,4040,2109
|
|
20241011,095600,1916429070,4035,4040,4040,4035,214
|
|
20241011,095500,1915565260,4035,4045,4045,4035,118
|
|
20241011,095400,1915089000,4035,4030,4045,4025,1797
|
|
20241011,095300,1907837210,4030,4040,4040,4020,369
|
|
20241011,095200,1906351255,4020,4010,4020,4010,1047
|
|
20241011,095100,1902142655,4010,4015,4020,4010,453
|
|
20241011,095000,1900324405,4010,4055,4055,4010,1730
|
|
20241011,094900,1893320900,4055,4060,4075,4055,295
|
|
20241011,094800,1892121860,4060,4085,4085,4060,2630
|
|
20241011,094700,1881390865,4080,4080,4085,4080,2501
|
|
20241011,094600,1871186765,4080,4080,4085,4055,2829
|
|
20241011,094500,1859667260,4080,4035,4080,4035,8088
|
|
20241011,094400,1826861320,4030,4015,4030,4015,1470
|
|
20241011,094300,1820946800,4015,4010,4015,4000,2173
|
|
20241011,094200,1812252545,4010,4000,4015,3990,2166
|
|
20241011,094100,1803580125,3995,3980,4000,3980,1451
|
|
20241011,094000,1797791190,3980,3975,3980,3970,481
|
|
20241011,093900,1795878450,3975,3975,3975,3970,461
|
|
20241011,093800,1794046490,3975,3970,3995,3970,1390
|
|
20241011,093700,1788509220,3960,3960,4040,3930,15122
|
|
20241011,093600,1728350760,3950,3970,3970,3930,21599
|
|
20241011,093500,1643098375,3970,4005,4005,3970,18966
|
|
20241011,093400,1567376400,4005,4010,4015,4000,6445
|
|
20241011,093300,1541574515,4010,4025,4025,4000,13336
|
|
20241011,093200,1488131215,4015,4010,4040,4010,2529
|
|
20241011,093100,1477944780,4010,4035,4035,4010,1613
|
|
20241011,093000,1471462085,4040,4035,4040,4005,9143
|
|
20241011,092900,1434704985,4030,4040,4040,4030,1750
|
|
20241011,092800,1427643115,4035,4035,4040,4030,2491
|
|
20241011,092700,1417591905,4035,4010,4035,4005,4510
|
|
20241011,092600,1399484540,4010,4020,4030,4005,6929
|
|
20241011,092500,1371680975,4030,4025,4030,4020,6695
|
|
20241011,092400,1344710165,4025,4035,4040,4015,9845
|
|
20241011,092300,1305093095,4035,4050,4055,4035,18375
|
|
20241011,092200,1230851895,4055,4065,4065,4055,2583
|
|
20241011,092100,1220375650,4075,4070,4075,4055,3761
|
|
20241011,092000,1205098525,4065,4085,4085,4065,8583
|
|
20241011,091900,1170166720,4085,4095,4095,4085,4074
|
|
20241011,091800,1153492620,4085,4090,4095,4085,6955
|
|
20241011,091700,1125070275,4090,4085,4090,4070,6489
|
|
20241011,091600,1098568835,4070,4070,4085,4070,1884
|
|
20241011,091500,1090897390,4070,4065,4070,4060,3087
|
|
20241011,091400,1078351310,4055,4080,4105,4040,17140
|
|
20241011,091300,1008821180,4105,4115,4130,4075,18614
|
|
20241011,091200,932402575,4130,4095,4140,4095,3754
|
|
20241011,091100,916935665,4095,4100,4120,4080,11029
|
|
20241011,091000,871741420,4120,4085,4130,4070,4561
|
|
20241011,090900,853013305,4070,4090,4100,4025,12725
|
|
20241011,090800,801497615,4060,4140,4140,4025,30752
|
|
20241011,090700,675713250,4135,4125,4150,4125,8704
|
|
20241011,090600,639718145,4135,4165,4165,4120,12019
|
|
20241011,090500,589941740,4165,4225,4230,4160,17640
|
|
20241011,090400,516045595,4210,4170,4240,4155,25998
|
|
20241011,090300,407233670,4190,4145,4200,4120,23505
|
|
20241011,090200,309263560,4145,4095,4150,4090,10232
|
|
20241011,090100,267037545,4090,4125,4135,4075,21526
|
|
20241011,090000,178993830,4125,4080,4150,4070,43611
|