609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,190600,3580203780,4140,4140,4140,4140,24054
|
|
20241014,190500,3580203780,4140,4140,4140,4140,0
|
|
20241014,190400,3580203780,4140,4140,4140,4140,0
|
|
20241014,190300,3580203780,4140,4140,4140,4140,0
|
|
20241014,190200,3580203780,4140,4140,4140,4140,0
|
|
20241014,190100,3580203780,4140,4140,4140,4140,0
|
|
20241014,190000,3580203780,4140,4140,4140,4140,0
|
|
20241014,185900,3580203780,4140,4140,4140,4140,0
|
|
20241014,185800,3580203780,4140,4140,4140,4140,0
|
|
20241014,185700,3580203780,4140,4140,4140,4140,0
|
|
20241014,185600,3580203780,4140,4140,4140,4140,0
|
|
20241014,185500,3580203780,4140,4140,4140,4140,0
|
|
20241014,185400,3580203780,4140,4140,4140,4140,0
|
|
20241014,185300,3580203780,4140,4140,4140,4140,0
|
|
20241014,185200,3580203780,4140,4140,4140,4140,0
|
|
20241014,185100,3580203780,4140,4140,4140,4140,0
|
|
20241014,185000,3580203780,4140,4140,4140,4140,0
|
|
20241014,184900,3580203780,4140,4140,4140,4140,0
|
|
20241014,184800,3580203780,4140,4140,4140,4140,0
|
|
20241014,184700,3580203780,4140,4140,4140,4140,0
|
|
20241014,184600,3580203780,4140,4140,4140,4140,0
|
|
20241014,184500,3580203780,4140,4140,4140,4140,0
|
|
20241014,184400,3580203780,4140,4140,4140,4140,0
|
|
20241014,184300,3580203780,4140,4140,4140,4140,0
|
|
20241014,184200,3580203780,4140,4140,4140,4140,0
|
|
20241014,184100,3580203780,4140,4140,4140,4140,0
|
|
20241014,184000,3580203780,4140,4140,4140,4140,0
|
|
20241014,183900,3580203780,4140,4140,4140,4140,0
|
|
20241014,183800,3580203780,4140,4140,4140,4140,0
|
|
20241014,183700,3580203780,4140,4140,4140,4140,0
|
|
20241014,183600,3580203780,4140,4140,4140,4140,24054
|
|
20241014,183500,3580203780,4140,4140,4140,4140,0
|
|
20241014,183400,3580203780,4140,4140,4140,4140,0
|
|
20241014,183300,3580203780,4140,4140,4140,4140,0
|
|
20241014,183200,3580203780,4140,4140,4140,4140,0
|
|
20241014,183100,3580203780,4140,4140,4140,4140,0
|
|
20241014,183000,3580203780,4140,4140,4140,4140,0
|
|
20241014,182900,3580203780,4140,4140,4140,4140,0
|
|
20241014,182800,3580203780,4140,4140,4140,4140,0
|
|
20241014,182700,3580203780,4140,4140,4140,4140,0
|
|
20241014,182600,3580203780,4140,4140,4140,4140,0
|
|
20241014,182500,3580203780,4140,4140,4140,4140,0
|
|
20241014,182400,3580203780,4140,4140,4140,4140,0
|
|
20241014,182300,3580203780,4140,4140,4140,4140,0
|
|
20241014,182200,3580203780,4140,4140,4140,4140,0
|
|
20241014,182100,3580203780,4140,4140,4140,4140,0
|
|
20241014,182000,3580203780,4140,4140,4140,4140,0
|
|
20241014,181900,3580203780,4140,4140,4140,4140,0
|
|
20241014,181800,3580203780,4140,4140,4140,4140,0
|
|
20241014,181700,3580203780,4140,4140,4140,4140,0
|
|
20241014,181600,3580203780,4140,4140,4140,4140,0
|
|
20241014,181500,3580203780,4140,4140,4140,4140,0
|
|
20241014,181400,3580203780,4140,4140,4140,4140,0
|
|
20241014,181300,3580203780,4140,4140,4140,4140,0
|
|
20241014,181200,3580203780,4140,4140,4140,4140,0
|
|
20241014,181100,3580203780,4140,4140,4140,4140,0
|
|
20241014,181000,3580203780,4140,4140,4140,4140,0
|
|
20241014,180900,3580203780,4140,4140,4140,4140,0
|
|
20241014,180800,3580203780,4140,4140,4140,4140,0
|
|
20241014,180700,3580203780,4140,4140,4140,4140,0
|
|
20241014,180600,3580203780,4140,4140,4140,4140,24054
|
|
20241014,180500,3580203780,4140,4140,4140,4140,0
|
|
20241014,180400,3580203780,4140,4140,4140,4140,0
|
|
20241014,180300,3580203780,4140,4140,4140,4140,0
|
|
20241014,180200,3580203780,4140,4140,4140,4140,0
|
|
20241014,180100,3580203780,4140,4140,4140,4140,0
|
|
20241014,180000,3580203780,4140,4140,4140,4140,0
|
|
20241014,175900,3580203780,4140,4140,4140,4140,0
|
|
20241014,175800,3580203780,4140,4140,4140,4140,0
|
|
20241014,175700,3580203780,4140,4140,4140,4140,0
|
|
20241014,175600,3580203780,4140,4140,4140,4140,0
|
|
20241014,175500,3580203780,4140,4140,4140,4140,0
|
|
20241014,175400,3580203780,4140,4140,4140,4140,0
|
|
20241014,175300,3580203780,4140,4140,4140,4140,0
|
|
20241014,175200,3580203780,4140,4140,4140,4140,0
|
|
20241014,175100,3580203780,4140,4140,4140,4140,0
|
|
20241014,175000,3580203780,4140,4140,4140,4140,0
|
|
20241014,174900,3580203780,4140,4140,4140,4140,0
|
|
20241014,174800,3580203780,4140,4140,4140,4140,0
|
|
20241014,174700,3580203780,4140,4140,4140,4140,0
|
|
20241014,174600,3580203780,4140,4140,4140,4140,0
|
|
20241014,174500,3580203780,4140,4140,4140,4140,0
|
|
20241014,174400,3580203780,4140,4140,4140,4140,0
|
|
20241014,174300,3580203780,4140,4140,4140,4140,0
|
|
20241014,174200,3580203780,4140,4140,4140,4140,0
|
|
20241014,174100,3580203780,4140,4140,4140,4140,0
|
|
20241014,174000,3580203780,4140,4140,4140,4140,0
|
|
20241014,173900,3580203780,4140,4140,4140,4140,0
|
|
20241014,173800,3580203780,4140,4140,4140,4140,0
|
|
20241014,173700,3580203780,4140,4140,4140,4140,0
|
|
20241014,173600,3580203780,4140,4140,4140,4140,24054
|
|
20241014,173500,3580203780,4140,4140,4140,4140,0
|
|
20241014,173400,3580203780,4140,4140,4140,4140,0
|
|
20241014,173300,3580203780,4140,4140,4140,4140,0
|
|
20241014,173200,3580203780,4140,4140,4140,4140,0
|
|
20241014,173100,3580203780,4140,4140,4140,4140,0
|
|
20241014,173000,3580203780,4140,4140,4140,4140,0
|
|
20241014,172900,3580203780,4140,4140,4140,4140,0
|
|
20241014,172800,3580203780,4140,4140,4140,4140,0
|
|
20241014,172700,3580203780,4140,4140,4140,4140,0
|
|
20241014,172600,3580203780,4140,4140,4140,4140,0
|
|
20241014,172500,3580203780,4140,4140,4140,4140,0
|
|
20241014,172400,3580203780,4140,4140,4140,4140,0
|
|
20241014,172300,3580203780,4140,4140,4140,4140,0
|
|
20241014,172200,3580203780,4140,4140,4140,4140,0
|
|
20241014,172100,3580203780,4140,4140,4140,4140,0
|
|
20241014,172000,3580203780,4140,4140,4140,4140,0
|
|
20241014,171900,3580203780,4140,4140,4140,4140,0
|
|
20241014,171800,3580203780,4140,4140,4140,4140,0
|
|
20241014,171700,3580203780,4140,4140,4140,4140,0
|
|
20241014,171600,3580203780,4140,4140,4140,4140,0
|
|
20241014,171500,3580203780,4140,4140,4140,4140,0
|
|
20241014,171400,3580203780,4140,4140,4140,4140,0
|
|
20241014,171300,3580203780,4140,4140,4140,4140,0
|
|
20241014,171200,3580203780,4140,4140,4140,4140,0
|
|
20241014,171100,3580203780,4140,4140,4140,4140,0
|
|
20241014,171000,3580203780,4140,4140,4140,4140,0
|
|
20241014,170900,3580203780,4140,4140,4140,4140,0
|
|
20241014,170800,3580203780,4140,4140,4140,4140,0
|
|
20241014,170700,3580203780,4140,4140,4140,4140,0
|
|
20241014,170600,3580203780,4140,4140,4140,4140,24054
|
|
20241014,170500,3580203780,4140,4140,4140,4140,0
|
|
20241014,170400,3580203780,4140,4140,4140,4140,0
|
|
20241014,170300,3580203780,4140,4140,4140,4140,0
|
|
20241014,170200,3580203780,4140,4140,4140,4140,0
|
|
20241014,170100,3580203780,4140,4140,4140,4140,0
|
|
20241014,170000,3580203780,4140,4140,4140,4140,0
|
|
20241014,165900,3580203780,4140,4140,4140,4140,0
|
|
20241014,165800,3580203780,4140,4140,4140,4140,0
|
|
20241014,165700,3580203780,4140,4140,4140,4140,0
|
|
20241014,165600,3580203780,4140,4140,4140,4140,0
|
|
20241014,165500,3580203780,4140,4140,4140,4140,0
|
|
20241014,165400,3580203780,4140,4140,4140,4140,0
|
|
20241014,165300,3580203780,4140,4140,4140,4140,0
|
|
20241014,165200,3580203780,4140,4140,4140,4140,0
|
|
20241014,165100,3580203780,4140,4140,4140,4140,0
|
|
20241014,165000,3580203780,4140,4140,4140,4140,0
|
|
20241014,164900,3580203780,4140,4140,4140,4140,0
|
|
20241014,164800,3580203780,4140,4140,4140,4140,0
|
|
20241014,164700,3580203780,4140,4140,4140,4140,0
|
|
20241014,164600,3580203780,4140,4140,4140,4140,0
|
|
20241014,164500,3580203780,4140,4140,4140,4140,0
|
|
20241014,164400,3580203780,4140,4140,4140,4140,0
|
|
20241014,164300,3580203780,4140,4140,4140,4140,0
|
|
20241014,164200,3580203780,4140,4140,4140,4140,0
|
|
20241014,164100,3580203780,4140,4140,4140,4140,0
|
|
20241014,164000,3580203780,4140,4140,4140,4140,0
|
|
20241014,163900,3580203780,4140,4140,4140,4140,0
|
|
20241014,163800,3580203780,4140,4140,4140,4140,0
|
|
20241014,163700,3580203780,4140,4140,4140,4140,0
|
|
20241014,163600,3580203780,4140,4140,4140,4140,24054
|
|
20241014,163500,3580203780,4140,4140,4140,4140,0
|
|
20241014,163400,3580203780,4140,4140,4140,4140,0
|
|
20241014,163300,3580203780,4140,4140,4140,4140,0
|
|
20241014,163200,3580203780,4140,4140,4140,4140,0
|
|
20241014,163100,3580203780,4140,4140,4140,4140,0
|
|
20241014,163000,3580203780,4140,4140,4140,4140,0
|
|
20241014,162900,3580203780,4140,4140,4140,4140,0
|
|
20241014,162800,3580203780,4140,4140,4140,4140,0
|
|
20241014,162700,3580203780,4140,4140,4140,4140,0
|
|
20241014,162600,3580203780,4140,4140,4140,4140,0
|
|
20241014,162500,3580203780,4140,4140,4140,4140,0
|
|
20241014,162400,3580203780,4140,4140,4140,4140,0
|
|
20241014,162300,3580203780,4140,4140,4140,4140,0
|
|
20241014,162200,3580203780,4140,4140,4140,4140,0
|
|
20241014,162100,3580203780,4140,4140,4140,4140,0
|
|
20241014,162000,3580203780,4140,4140,4140,4140,0
|
|
20241014,161900,3580203780,4140,4140,4140,4140,0
|
|
20241014,161800,3580203780,4140,4140,4140,4140,0
|
|
20241014,161700,3580203780,4140,4140,4140,4140,0
|
|
20241014,161600,3580203780,4140,4140,4140,4140,0
|
|
20241014,161500,3580203780,4140,4140,4140,4140,0
|
|
20241014,161400,3580203780,4140,4140,4140,4140,0
|
|
20241014,161300,3580203780,4140,4140,4140,4140,0
|
|
20241014,161200,3580203780,4140,4140,4140,4140,0
|
|
20241014,161100,3580203780,4140,4140,4140,4140,0
|
|
20241014,161000,3580203780,4140,4140,4140,4140,0
|
|
20241014,160900,3580203780,4140,4140,4140,4140,0
|
|
20241014,160800,3580203780,4140,4140,4140,4140,0
|
|
20241014,160700,3580203780,4140,4140,4140,4140,0
|
|
20241014,160600,3580203780,4140,4140,4140,4140,24054
|
|
20241014,160500,3580203780,4140,4140,4140,4140,0
|
|
20241014,160400,3580203780,4140,4140,4140,4140,0
|
|
20241014,160300,3580203780,4140,4140,4140,4140,0
|
|
20241014,160200,3580203780,4140,4140,4140,4140,0
|
|
20241014,160100,3580203780,4140,4140,4140,4140,0
|
|
20241014,160000,3580203780,4140,4140,4140,4140,0
|
|
20241014,155900,3580203780,4140,4140,4140,4140,0
|
|
20241014,155800,3580203780,4140,4140,4140,4140,0
|
|
20241014,155700,3580203780,4140,4140,4140,4140,0
|
|
20241014,155600,3580203780,4140,4140,4140,4140,0
|
|
20241014,155500,3580203780,4140,4140,4140,4140,0
|
|
20241014,155400,3580203780,4140,4140,4140,4140,0
|
|
20241014,155300,3580203780,4140,4140,4140,4140,0
|
|
20241014,155200,3580203780,4140,4140,4140,4140,0
|
|
20241014,155100,3580203780,4140,4140,4140,4140,0
|
|
20241014,155000,3580203780,4140,4140,4140,4140,0
|
|
20241014,154900,3580203780,4140,4140,4140,4140,0
|
|
20241014,154800,3580203780,4140,4140,4140,4140,0
|
|
20241014,154700,3580203780,4140,4140,4140,4140,0
|
|
20241014,154600,3580203780,4140,4140,4140,4140,0
|
|
20241014,154500,3580203780,4140,4140,4140,4140,0
|
|
20241014,154400,3580203780,4140,4140,4140,4140,0
|
|
20241014,154300,3580203780,4140,4140,4140,4140,0
|
|
20241014,154200,3580203780,4140,4140,4140,4140,0
|
|
20241014,154100,3580203780,4140,4140,4140,4140,0
|
|
20241014,154000,3580203780,4140,4140,4140,4140,0
|
|
20241014,153900,3580203780,4140,4140,4140,4140,0
|
|
20241014,153800,3580203780,4140,4140,4140,4140,0
|
|
20241014,153700,3580203780,4140,4140,4140,4140,0
|
|
20241014,153600,3580203780,4140,4140,4140,4140,24054
|
|
20241014,153500,3580203780,4140,4140,4140,4140,0
|
|
20241014,153400,3580203780,4140,4140,4140,4140,0
|
|
20241014,153300,3580203780,4140,4140,4140,4140,0
|
|
20241014,153200,3580203780,4140,4140,4140,4140,0
|
|
20241014,153100,3580203780,4140,4140,4140,4140,0
|
|
20241014,153000,3580203780,4140,4140,4140,4140,24054
|
|
20241014,152900,3480620220,4105,4105,4105,4105,0
|
|
20241014,152800,3480620220,4105,4105,4105,4105,0
|
|
20241014,152700,3480620220,4105,4105,4105,4105,0
|
|
20241014,152600,3480620220,4105,4105,4105,4105,0
|
|
20241014,152500,3480620220,4105,4105,4105,4105,0
|
|
20241014,152400,3480620220,4105,4105,4105,4105,0
|
|
20241014,152300,3480620220,4105,4105,4105,4105,0
|
|
20241014,152200,3480620220,4105,4105,4105,4105,0
|
|
20241014,152100,3480620220,4105,4105,4105,4105,0
|
|
20241014,152000,3480620220,4105,4105,4105,4105,0
|
|
20241014,151900,3480620220,4105,4075,4120,4075,10310
|
|
20241014,151800,3438312820,4075,4030,4075,4030,1653
|
|
20241014,151700,3431600510,4030,4010,4030,4010,2461
|
|
20241014,151600,3421689065,4010,3985,4010,3985,2269
|
|
20241014,151500,3412608455,4000,3975,4000,3975,1921
|
|
20241014,151400,3404956585,3975,3965,3975,3965,1579
|
|
20241014,151300,3398694015,3965,3970,3975,3965,1293
|
|
20241014,151200,3393561175,3975,3980,3980,3975,501
|
|
20241014,151100,3391568895,3980,3985,3985,3980,312
|
|
20241014,151000,3390327080,3990,3970,3990,3970,755
|
|
20241014,150900,3387321630,3970,3975,3995,3965,213
|
|
20241014,150800,3386475025,3970,3960,3970,3960,101
|
|
20241014,150700,3386075055,3955,3945,3955,3945,844
|
|
20241014,150600,3382740350,3950,3955,3955,3935,4131
|
|
20241014,150500,3366428785,3955,3960,3965,3950,3139
|
|
20241014,150400,3354021430,3955,3970,3970,3950,15159
|
|
20241014,150300,3294009720,3970,4010,4010,3955,14288
|
|
20241014,150200,3236999915,4010,4030,4030,4010,3627
|
|
20241014,150100,3222415150,4030,4030,4030,4030,0
|
|
20241014,150000,3222415150,4030,4035,4035,4030,1134
|
|
20241014,145900,3217844740,4030,4030,4030,4030,0
|
|
20241014,145800,3217844740,4030,4030,4030,4030,0
|
|
20241014,145700,3217844740,4030,4030,4030,4030,116
|
|
20241014,145600,3217377260,4030,4035,4035,4030,1008
|
|
20241014,145500,3213310180,4035,4025,4035,4025,3510
|
|
20241014,145400,3199161735,4030,4030,4030,4030,2
|
|
20241014,145300,3199153675,4030,4025,4030,4025,1837
|
|
20241014,145200,3191759205,4030,4035,4035,4030,795
|
|
20241014,145100,3188552020,4035,4030,4035,4030,97
|
|
20241014,145000,3188160630,4030,4045,4045,4030,890
|
|
20241014,144900,3184567620,4045,4045,4045,4045,1625
|
|
20241014,144800,3177994495,4045,4025,4045,4025,1843
|
|
20241014,144700,3170553315,4025,4025,4025,4025,0
|
|
20241014,144600,3170553315,4025,4025,4025,4025,352
|
|
20241014,144500,3169136515,4025,4020,4025,4020,150
|
|
20241014,144400,3168533265,4025,4025,4025,4025,3786
|
|
20241014,144300,3153294615,4025,4030,4030,4025,455
|
|
20241014,144200,3151462965,4035,4035,4035,4035,10
|
|
20241014,144100,3151422615,4035,4035,4035,4035,110
|
|
20241014,144000,3150978765,4020,4030,4030,4020,1000
|
|
20241014,143900,3146953950,4030,4035,4035,4030,1851
|
|
20241014,143800,3139493485,4020,4020,4020,4020,35
|
|
20241014,143700,3139352785,4020,4030,4030,4010,2603
|
|
20241014,143600,3128898585,4030,4055,4055,4030,4241
|
|
20241014,143500,3111758765,4060,4065,4065,4060,27952
|
|
20241014,143400,2998265565,4065,4085,4085,4065,4877
|
|
20241014,143300,2978391630,4095,4085,4095,4085,23
|
|
20241014,143200,2978297485,4095,4095,4095,4095,10
|
|
20241014,143100,2978256535,4095,4085,4095,4085,584
|
|
20241014,143000,2975870875,4085,4085,4085,4080,273
|
|
20241014,142900,2974756210,4080,4085,4085,4080,172
|
|
20241014,142800,2974054350,4100,4080,4100,4080,551
|
|
20241014,142700,2971795270,4100,4095,4100,4095,64
|
|
20241014,142600,2971533060,4095,4080,4100,4075,189
|
|
20241014,142500,2970761820,4100,4100,4100,4100,0
|
|
20241014,142400,2970761820,4100,4100,4100,4075,163
|
|
20241014,142300,2970097145,4100,4100,4100,4070,8
|
|
20241014,142200,2970064390,4070,4080,4100,4070,786
|
|
20241014,142100,2966860225,4080,4100,4105,4080,953
|
|
20241014,142000,2962959690,4100,4100,4100,4100,0
|
|
20241014,141900,2962959690,4100,4100,4105,4095,402
|
|
20241014,141800,2961311235,4090,4085,4100,4085,6511
|
|
20241014,141700,2934712075,4085,4065,4085,4065,5004
|
|
20241014,141600,2914298645,4070,4070,4070,4070,0
|
|
20241014,141500,2914298645,4070,4070,4070,4070,97
|
|
20241014,141400,2913903855,4070,4070,4070,4070,80
|
|
20241014,141300,2913578255,4070,4070,4070,4070,1
|
|
20241014,141200,2913574185,4065,4065,4065,4065,1
|
|
20241014,141100,2913570120,4065,4065,4065,4060,1951
|
|
20241014,141000,2905642500,4070,4070,4070,4070,1
|
|
20241014,140900,2905638430,4070,4070,4070,4070,0
|
|
20241014,140800,2905638430,4070,4070,4070,4070,2
|
|
20241014,140700,2905630290,4080,4065,4080,4060,1888
|
|
20241014,140600,2897964515,4065,4065,4065,4065,1021
|
|
20241014,140500,2893814150,4060,4070,4070,4060,234
|
|
20241014,140400,2892862960,4070,4065,4070,4065,678
|
|
20241014,140300,2890106070,4065,4085,4085,4065,315
|
|
20241014,140200,2888820915,4065,4070,4070,4065,770
|
|
20241014,140100,2885690465,4070,4070,4070,4070,0
|
|
20241014,140000,2885690465,4070,4070,4070,4070,272
|
|
20241014,135900,2884583425,4065,4070,4070,4065,50
|
|
20241014,135800,2884380165,4065,4070,4070,4065,217
|
|
20241014,135700,2883498010,4080,4080,4080,4070,55
|
|
20241014,135600,2883273710,4065,4065,4065,4065,38
|
|
20241014,135500,2883119240,4065,4080,4080,4065,349
|
|
20241014,135400,2881699950,4080,4080,4080,4075,1029
|
|
20241014,135300,2877502035,4060,4070,4085,4060,488
|
|
20241014,135200,2875517750,4070,4065,4070,4060,2096
|
|
20241014,135100,2866998280,4065,4060,4070,4060,191
|
|
20241014,135000,2866221635,4070,4065,4070,4060,87
|
|
20241014,134900,2865867615,4065,4065,4065,4065,1090
|
|
20241014,134800,2861436765,4065,4065,4065,4065,13
|
|
20241014,134700,2861383920,4065,4065,4065,4065,66
|
|
20241014,134600,2861115630,4065,4060,4065,4060,148
|
|
20241014,134500,2860514460,4055,4060,4060,4055,124
|
|
20241014,134400,2860011210,4055,4045,4055,4045,2162
|
|
20241014,134300,2851260435,4035,4045,4045,4035,209
|
|
20241014,134200,2850417060,4045,4035,4045,4035,5
|
|
20241014,134100,2850396855,4035,4035,4035,4035,1
|
|
20241014,134000,2850392820,4060,4060,4060,4060,148
|
|
20241014,133900,2849791940,4055,4055,4055,4055,0
|
|
20241014,133800,2849791940,4055,4055,4055,4055,9
|
|
20241014,133700,2849755445,4055,4050,4055,4050,1379
|
|
20241014,133600,2844165680,4040,4030,4040,4030,394
|
|
20241014,133500,2842574850,4030,4030,4030,4030,1
|
|
20241014,133400,2842570820,4030,4020,4030,4015,450
|
|
20241014,133300,2840762270,4020,4020,4020,4020,70
|
|
20241014,133200,2840480870,4015,4015,4015,4015,150
|
|
20241014,133100,2839878620,4015,4015,4015,4015,356
|
|
20241014,133000,2838449280,4015,4010,4015,4010,922
|
|
20241014,132900,2834752000,4010,4015,4015,4010,1711
|
|
20241014,132800,2827886985,4015,4020,4020,4010,4090
|
|
20241014,132700,2811484230,4015,4035,4035,4010,4128
|
|
20241014,132600,2794885540,4040,4040,4040,4040,31
|
|
20241014,132500,2794760300,4040,4040,4040,4040,895
|
|
20241014,132400,2791144500,4040,4040,4040,4040,21
|
|
20241014,132300,2791059660,4050,4045,4050,4040,1120
|
|
20241014,132200,2786530250,4045,4045,4045,4045,0
|
|
20241014,132100,2786530250,4045,4050,4050,4045,1383
|
|
20241014,132000,2780931580,4055,4050,4055,4050,50
|
|
20241014,131900,2780729070,4050,4050,4050,4050,351
|
|
20241014,131800,2779307520,4050,4065,4065,4050,5340
|
|
20241014,131700,2757645610,4060,4065,4065,4060,90
|
|
20241014,131600,2757280130,4065,4075,4090,4065,1113
|
|
20241014,131500,2752755665,4065,4065,4065,4060,1776
|
|
20241014,131400,2745537055,4065,4075,4075,4065,61
|
|
20241014,131300,2745289080,4060,4060,4060,4060,851
|
|
20241014,131200,2741834020,4055,4055,4055,4055,0
|
|
20241014,131100,2741834020,4055,4090,4090,4050,10004
|
|
20241014,131000,2701194970,4095,4090,4095,4090,412
|
|
20241014,130900,2699509885,4090,4090,4090,4080,609
|
|
20241014,130800,2697019315,4080,4080,4080,4080,1100
|
|
20241014,130700,2692531315,4080,4080,4080,4080,0
|
|
20241014,130600,2692531315,4080,4080,4080,4080,70
|
|
20241014,130500,2692245715,4080,4080,4080,4080,130
|
|
20241014,130400,2691715315,4080,4080,4080,4080,495
|
|
20241014,130300,2689695715,4080,4095,4095,4080,636
|
|
20241014,130200,2687095540,4100,4100,4100,4100,242
|
|
20241014,130100,2686103340,4095,4075,4095,4075,1872
|
|
20241014,130000,2678461190,4075,4080,4080,4075,963
|
|
20241014,125900,2674536960,4080,4095,4095,4080,2293
|
|
20241014,125800,2665173875,4095,4095,4095,4095,81
|
|
20241014,125700,2664842180,4095,4115,4115,4095,280
|
|
20241014,125600,2663692560,4120,4115,4120,4115,422
|
|
20241014,125500,2661954815,4115,4090,4115,4090,978
|
|
20241014,125400,2657951520,4090,4090,4095,4090,843
|
|
20241014,125300,2654503150,4090,4090,4090,4090,243
|
|
20241014,125200,2653509280,4100,4095,4100,4095,554
|
|
20241014,125100,2651238120,4095,4100,4100,4095,200
|
|
20241014,125000,2650418270,4100,4100,4100,4100,809
|
|
20241014,124900,2647101370,4100,4100,4100,4100,97
|
|
20241014,124800,2646703670,4100,4100,4100,4100,132
|
|
20241014,124700,2646162470,4100,4110,4110,4100,189
|
|
20241014,124600,2645386320,4115,4105,4115,4100,382
|
|
20241014,124500,2643815400,4110,4100,4110,4100,1211
|
|
20241014,124400,2638842440,4080,4105,4105,4080,787
|
|
20241014,124300,2635625985,4090,4095,4110,4090,706
|
|
20241014,124200,2632736935,4090,4110,4115,4085,923
|
|
20241014,124100,2628944255,4110,4075,4110,4070,5294
|
|
20241014,124000,2607355845,4070,4075,4085,4070,3433
|
|
20241014,123900,2593354315,4075,4085,4090,4075,1840
|
|
20241014,123800,2585844955,4085,4125,4125,4085,6756
|
|
20241014,123700,2558140190,4130,4125,4130,4125,191
|
|
20241014,123600,2557352110,4130,4130,4130,4125,418
|
|
20241014,123500,2555625820,4130,4150,4150,4130,1882
|
|
20241014,123400,2547816350,4150,4120,4150,4120,548
|
|
20241014,123300,2545545505,4110,4105,4115,4105,910
|
|
20241014,123200,2541805500,4105,4110,4115,4100,5839
|
|
20241014,123100,2517810795,4105,4125,4125,4100,3928
|
|
20241014,123000,2501655665,4125,4150,4150,4125,2731
|
|
20241014,122900,2490376660,4150,4170,4170,4150,2117
|
|
20241014,122800,2481590210,4170,4195,4195,4170,4552
|
|
20241014,122700,2462540215,4200,4180,4200,4175,7596
|
|
20241014,122600,2430703725,4180,4210,4215,4180,16295
|
|
20241014,122500,2362244105,4215,4195,4215,4180,11918
|
|
20241014,122400,2312151715,4195,4150,4205,4145,25685
|
|
20241014,122300,2204467470,4150,4135,4160,4130,7392
|
|
20241014,122200,2173835495,4130,4115,4130,4100,1585
|
|
20241014,122100,2167301820,4085,4120,4120,4085,11549
|
|
20241014,122000,2119920205,4120,4080,4120,4080,4563
|
|
20241014,121900,2101226850,4085,4085,4085,4080,114
|
|
20241014,121800,2100761450,4085,4085,4085,4080,1261
|
|
20241014,121700,2095612265,4085,4085,4085,4085,1363
|
|
20241014,121600,2090044410,4085,4085,4085,4085,192
|
|
20241014,121500,2089260090,4085,4075,4085,4070,5005
|
|
20241014,121400,2068841500,4080,4070,4080,4070,1059
|
|
20241014,121300,2064530800,4070,4070,4075,4070,2272
|
|
20241014,121200,2055282405,4075,4070,4075,4065,1731
|
|
20241014,121100,2048238690,4075,4065,4075,4065,174
|
|
20241014,121000,2047531115,4075,4050,4075,4045,2203
|
|
20241014,120900,2038577055,4055,4015,4055,4015,1936
|
|
20241014,120800,2030771085,4015,4055,4055,4000,5944
|
|
20241014,120700,2006803835,4085,4055,4085,4050,235
|
|
20241014,120600,2005848690,4055,4120,4120,4055,8629
|
|
20241014,120500,1970454155,4120,4080,4120,4065,10613
|
|
20241014,120400,1926972030,4085,4050,4085,4050,1877
|
|
20241014,120300,1919324580,4050,4015,4080,4015,8230
|
|
20241014,120200,1885967085,4015,4000,4015,4000,4110
|
|
20241014,120100,1869524115,4000,3980,4000,3980,2431
|
|
20241014,120000,1859819700,3980,3970,3980,3970,8
|
|
20241014,115900,1859787930,3970,3970,3970,3970,10
|
|
20241014,115800,1859748230,3970,3970,3970,3970,0
|
|
20241014,115700,1859748230,3970,3970,3970,3970,45
|
|
20241014,115600,1859569580,3975,3975,3975,3975,2
|
|
20241014,115500,1859561630,3980,3980,3980,3980,12
|
|
20241014,115400,1859513870,3980,3980,3980,3980,252
|
|
20241014,115300,1858510910,3980,3935,3980,3935,477
|
|
20241014,115200,1856615685,3960,3940,3960,3940,953
|
|
20241014,115100,1852851875,3940,3945,3945,3940,661
|
|
20241014,115000,1850244965,3940,3940,3940,3940,90
|
|
20241014,114900,1849890365,3940,3940,3940,3940,1
|
|
20241014,114800,1849886425,3935,3940,3940,3935,10
|
|
20241014,114700,1849847030,3940,3940,3940,3940,3
|
|
20241014,114600,1849835210,3940,3940,3940,3940,2
|
|
20241014,114500,1849827330,3940,3945,3945,3940,684
|
|
20241014,114400,1847130955,3945,3945,3945,3945,1
|
|
20241014,114300,1847127010,3950,3950,3950,3950,0
|
|
20241014,114200,1847127010,3950,3955,3955,3950,227
|
|
20241014,114100,1846229240,3955,3965,3965,3955,1824
|
|
20241014,114000,1839007675,3965,3965,3965,3965,213
|
|
20241014,113900,1838163130,3960,3965,3965,3955,1004
|
|
20241014,113800,1834191435,3960,3960,3960,3960,88
|
|
20241014,113700,1833842955,3960,3950,3960,3950,1190
|
|
20241014,113600,1829139525,3945,3945,3945,3945,241
|
|
20241014,113500,1828188780,3950,3950,3950,3950,19
|
|
20241014,113400,1828113730,3950,3950,3950,3950,0
|
|
20241014,113300,1828113730,3950,3950,3950,3940,283
|
|
20241014,113200,1826995890,3950,3950,3950,3950,584
|
|
20241014,113100,1824689090,3940,3940,3940,3940,72
|
|
20241014,113000,1824405410,3940,3940,3940,3940,7
|
|
20241014,112900,1824377830,3940,3945,3945,3940,609
|
|
20241014,112800,1821978245,3945,3940,3945,3940,377
|
|
20241014,112700,1820491200,3940,3945,3945,3940,834
|
|
20241014,112600,1817203440,3945,3950,3950,3945,1328
|
|
20241014,112500,1811961060,3950,3960,3960,3950,810
|
|
20241014,112400,1808758750,3960,3965,3965,3955,369
|
|
20241014,112300,1807298400,3975,3975,3975,3975,111
|
|
20241014,112200,1806857175,3980,4000,4000,3980,865
|
|
20241014,112100,1803411985,3985,3995,4000,3980,3031
|
|
20241014,112000,1791315245,3995,3970,4010,3970,9769
|
|
20241014,111900,1752316885,3970,3920,3970,3915,15574
|
|
20241014,111800,1690749590,3920,3915,3920,3915,633
|
|
20241014,111700,1688269865,3915,3905,3915,3905,1083
|
|
20241014,111600,1684030565,3905,3905,3905,3905,258
|
|
20241014,111500,1683023075,3905,3895,3905,3895,253
|
|
20241014,111400,1682037610,3885,3900,3900,3885,252
|
|
20241014,111300,1681057540,3895,3895,3895,3895,57
|
|
20241014,111200,1680835525,3900,3900,3900,3900,21
|
|
20241014,111100,1680753625,3905,3905,3905,3905,0
|
|
20241014,111000,1680753625,3905,3895,3905,3895,395
|
|
20241014,110900,1679214380,3895,3895,3895,3895,0
|
|
20241014,110800,1679214380,3895,3895,3895,3895,0
|
|
20241014,110700,1679214380,3895,3895,3895,3895,26
|
|
20241014,110600,1679113110,3895,3895,3895,3895,0
|
|
20241014,110500,1679113110,3895,3895,3895,3895,2
|
|
20241014,110400,1679105320,3895,3890,3895,3885,26
|
|
20241014,110300,1679004250,3895,3895,3895,3895,88
|
|
20241014,110200,1678661490,3895,3900,3905,3895,448
|
|
20241014,110100,1676913150,3900,3900,3900,3900,11
|
|
20241014,110000,1676870250,3895,3890,3895,3885,1427
|
|
20241014,105900,1671318140,3890,3890,3890,3885,344
|
|
20241014,105800,1669980200,3895,3895,3895,3895,29
|
|
20241014,105700,1669867245,3895,3895,3895,3895,321
|
|
20241014,105600,1668616950,3895,3895,3895,3895,0
|
|
20241014,105500,1668616950,3895,3880,3895,3880,61
|
|
20241014,105400,1668380255,3890,3875,3890,3875,1101
|
|
20241014,105300,1664110865,3875,3875,3875,3875,3200
|
|
20241014,105200,1651710865,3875,3875,3875,3875,1
|
|
20241014,105100,1651706990,3875,3880,3880,3875,1056
|
|
20241014,105000,1647614810,3880,3880,3885,3875,402
|
|
20241014,104900,1646053120,3880,3880,3880,3880,13
|
|
20241014,104800,1646002680,3875,3870,3875,3860,832
|
|
20241014,104700,1642784765,3870,3875,3875,3860,1600
|
|
20241014,104600,1636599850,3875,3875,3875,3875,20
|
|
20241014,104500,1636522350,3860,3880,3880,3860,567
|
|
20241014,104400,1634332240,3865,3865,3865,3865,1090
|
|
20241014,104300,1630119390,3865,3865,3865,3865,93
|
|
20241014,104200,1629759945,3860,3890,3890,3860,2284
|
|
20241014,104100,1620904615,3890,3885,3890,3885,1172
|
|
20241014,104000,1616349310,3885,3885,3885,3885,101
|
|
20241014,103900,1615956925,3885,3885,3885,3885,155
|
|
20241014,103800,1615354750,3885,3880,3885,3865,1721
|
|
20241014,103700,1608701600,3890,3890,3890,3890,8
|
|
20241014,103600,1608670480,3890,3890,3890,3870,1002
|
|
20241014,103500,1604792630,3870,3870,3870,3870,1
|
|
20241014,103400,1604788760,3880,3880,3880,3880,1
|
|
20241014,103300,1604784880,3885,3885,3885,3885,273
|
|
20241014,103200,1603724275,3870,3875,3875,3870,46
|
|
20241014,103100,1603546190,3870,3895,3895,3870,119
|
|
20241014,103000,1603085590,3900,3875,3900,3870,201
|
|
20241014,102900,1602307680,3870,3880,3900,3870,1951
|
|
20241014,102800,1594742960,3880,3880,3880,3880,935
|
|
20241014,102700,1591115160,3880,3880,3880,3880,500
|
|
20241014,102600,1589175160,3880,3885,3885,3880,894
|
|
20241014,102500,1585705925,3880,3880,3880,3880,749
|
|
20241014,102400,1582799805,3885,3885,3885,3885,3
|
|
20241014,102300,1582788150,3885,3890,3890,3885,818
|
|
20241014,102200,1579609030,3885,3885,3890,3885,412
|
|
20241014,102100,1578008195,3885,3900,3900,3885,4042
|
|
20241014,102000,1562290290,3905,3905,3905,3900,1029
|
|
20241014,101900,1558272400,3905,3905,3905,3900,605
|
|
20241014,101800,1555909885,3905,3885,3905,3885,2264
|
|
20241014,101700,1547089805,3890,3885,3890,3880,413
|
|
20241014,101600,1545485845,3885,3885,3885,3885,339
|
|
20241014,101500,1544168830,3890,3870,3890,3870,881
|
|
20241014,101400,1540759230,3880,3875,3885,3875,2934
|
|
20241014,101300,1529387040,3875,3865,3875,3865,4008
|
|
20241014,101200,1513861470,3865,3875,3875,3865,32
|
|
20241014,101100,1513737630,3855,3860,3875,3855,1443
|
|
20241014,101000,1508170665,3860,3860,3875,3855,2232
|
|
20241014,100900,1499563245,3855,3860,3880,3855,8925
|
|
20241014,100800,1465081990,3860,3855,3860,3855,577
|
|
20241014,100700,1462855420,3860,3865,3865,3850,3033
|
|
20241014,100600,1451161710,3865,3855,3865,3850,8958
|
|
20241014,100500,1416628540,3865,3865,3865,3850,16092
|
|
20241014,100400,1354518315,3865,3885,3895,3865,23318
|
|
20241014,100300,1264206575,3885,3890,3895,3880,4413
|
|
20241014,100200,1247061715,3890,3895,3895,3890,11868
|
|
20241014,100100,1200894495,3895,3900,3900,3890,19473
|
|
20241014,100000,1124992865,3900,3915,3915,3900,6912
|
|
20241014,095900,1097985385,3915,3940,3940,3915,8119
|
|
20241014,095800,1066151540,3930,3930,3930,3930,147
|
|
20241014,095700,1065573830,3925,3930,3930,3925,571
|
|
20241014,095600,1063332645,3930,3925,3930,3925,462
|
|
20241014,095500,1061517215,3930,3925,3930,3925,300
|
|
20241014,095400,1060338375,3930,3925,3930,3925,410
|
|
20241014,095300,1058729015,3925,3925,3925,3925,636
|
|
20241014,095200,1056232715,3925,3925,3930,3925,1353
|
|
20241014,095100,1050921215,3925,3935,3935,3925,1001
|
|
20241014,095000,1046991280,3925,3930,3930,3925,1019
|
|
20241014,094900,1042989645,3925,3925,3925,3925,78
|
|
20241014,094800,1042683495,3925,3925,3925,3925,915
|
|
20241014,094700,1039092120,3945,3950,3950,3925,4040
|
|
20241014,094600,1023156920,3960,3960,3960,3950,1540
|
|
20241014,094500,1017066805,3980,3975,3980,3950,13041
|
|
20241014,094400,965458215,3975,3960,3975,3960,2580
|
|
20241014,094300,955232935,3960,3960,3960,3940,938
|
|
20241014,094200,951524365,3950,3935,3960,3935,2014
|
|
20241014,094100,943559415,3955,3935,3960,3935,3942
|
|
20241014,094000,928017555,3940,3925,3940,3925,1662
|
|
20241014,093900,921485445,3905,3890,3915,3890,8187
|
|
20241014,093800,889514625,3895,3890,3895,3890,2898
|
|
20241014,093700,878235985,3890,3895,3895,3890,3389
|
|
20241014,093600,865046190,3895,3900,3900,3895,1604
|
|
20241014,093500,858794860,3900,3915,3915,3900,689
|
|
20241014,093400,856105775,3920,3920,3920,3920,2
|
|
20241014,093300,856097935,3920,3920,3920,3920,54
|
|
20241014,093200,855886255,3890,3890,3920,3890,3250
|
|
20241014,093100,843215755,3890,3900,3900,3890,702
|
|
20241014,093000,840483315,3900,3900,3905,3890,1739
|
|
20241014,092900,833712205,3890,3905,3905,3890,1908
|
|
20241014,092800,826269950,3905,3910,3910,3905,349
|
|
20241014,092700,824905625,3935,3920,3935,3915,2898
|
|
20241014,092600,813546995,3920,3900,3920,3900,3327
|
|
20241014,092500,800523075,3905,3900,3910,3875,8723
|
|
20241014,092400,766612870,3900,3945,3945,3900,15415
|
|
20241014,092300,706292225,3920,3950,3950,3920,4365
|
|
20241014,092200,689172815,3950,3920,3950,3920,1047
|
|
20241014,092100,685055820,3920,3940,3940,3920,12700
|
|
20241014,092000,635178375,3940,3940,3950,3940,3032
|
|
20241014,091900,623231805,3940,3940,3940,3940,1106
|
|
20241014,091800,618874165,3940,3935,3940,3935,4049
|
|
20241014,091700,602923980,3935,3935,3950,3935,2717
|
|
20241014,091600,592227215,3950,3950,3955,3930,1095
|
|
20241014,091500,587911225,3960,3950,3960,3930,2556
|
|
20241014,091400,577854560,3950,3975,3975,3930,8639
|
|
20241014,091300,543836605,3975,3980,3980,3945,2225
|
|
20241014,091200,535047210,3950,3980,3985,3950,8602
|
|
20241014,091100,500889130,3980,4000,4000,3975,721
|
|
20241014,091000,498015185,3985,4000,4010,3985,3851
|
|
20241014,090900,482609970,4000,4005,4005,4000,198
|
|
20241014,090800,481817315,4005,3990,4015,3990,3844
|
|
20241014,090700,466417805,3950,3935,3955,3930,4962
|
|
20241014,090600,446839055,3945,3940,3945,3940,1103
|
|
20241014,090500,442492970,3940,3950,3950,3880,13160
|
|
20241014,090400,390985575,3950,3930,3960,3930,4555
|
|
20241014,090300,373024655,3955,4010,4010,3880,26637
|
|
20241014,090200,268086750,4020,4005,4020,4005,12450
|
|
20241014,090100,218152165,4005,3950,4005,3930,10695
|
|
20241014,090000,175774970,3935,3925,3945,3900,44782
|