609 lines
30 KiB
CSV
609 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,190600,1600094725,4095,4095,4095,4095,10781
|
|
20241015,190500,1600094725,4095,4095,4095,4095,0
|
|
20241015,190400,1600094725,4095,4095,4095,4095,0
|
|
20241015,190300,1600094725,4095,4095,4095,4095,0
|
|
20241015,190200,1600094725,4095,4095,4095,4095,0
|
|
20241015,190100,1600094725,4095,4095,4095,4095,0
|
|
20241015,190000,1600094725,4095,4095,4095,4095,0
|
|
20241015,185900,1600094725,4095,4095,4095,4095,0
|
|
20241015,185800,1600094725,4095,4095,4095,4095,0
|
|
20241015,185700,1600094725,4095,4095,4095,4095,0
|
|
20241015,185600,1600094725,4095,4095,4095,4095,0
|
|
20241015,185500,1600094725,4095,4095,4095,4095,0
|
|
20241015,185400,1600094725,4095,4095,4095,4095,0
|
|
20241015,185300,1600094725,4095,4095,4095,4095,0
|
|
20241015,185200,1600094725,4095,4095,4095,4095,0
|
|
20241015,185100,1600094725,4095,4095,4095,4095,0
|
|
20241015,185000,1600094725,4095,4095,4095,4095,0
|
|
20241015,184900,1600094725,4095,4095,4095,4095,0
|
|
20241015,184800,1600094725,4095,4095,4095,4095,0
|
|
20241015,184700,1600094725,4095,4095,4095,4095,0
|
|
20241015,184600,1600094725,4095,4095,4095,4095,0
|
|
20241015,184500,1600094725,4095,4095,4095,4095,0
|
|
20241015,184400,1600094725,4095,4095,4095,4095,0
|
|
20241015,184300,1600094725,4095,4095,4095,4095,0
|
|
20241015,184200,1600094725,4095,4095,4095,4095,0
|
|
20241015,184100,1600094725,4095,4095,4095,4095,0
|
|
20241015,184000,1600094725,4095,4095,4095,4095,0
|
|
20241015,183900,1600094725,4095,4095,4095,4095,0
|
|
20241015,183800,1600094725,4095,4095,4095,4095,0
|
|
20241015,183700,1600094725,4095,4095,4095,4095,0
|
|
20241015,183600,1600094725,4095,4095,4095,4095,10781
|
|
20241015,183500,1600094725,4095,4095,4095,4095,0
|
|
20241015,183400,1600094725,4095,4095,4095,4095,0
|
|
20241015,183300,1600094725,4095,4095,4095,4095,0
|
|
20241015,183200,1600094725,4095,4095,4095,4095,0
|
|
20241015,183100,1600094725,4095,4095,4095,4095,0
|
|
20241015,183000,1600094725,4095,4095,4095,4095,0
|
|
20241015,182900,1600094725,4095,4095,4095,4095,0
|
|
20241015,182800,1600094725,4095,4095,4095,4095,0
|
|
20241015,182700,1600094725,4095,4095,4095,4095,0
|
|
20241015,182600,1600094725,4095,4095,4095,4095,0
|
|
20241015,182500,1600094725,4095,4095,4095,4095,0
|
|
20241015,182400,1600094725,4095,4095,4095,4095,0
|
|
20241015,182300,1600094725,4095,4095,4095,4095,0
|
|
20241015,182200,1600094725,4095,4095,4095,4095,0
|
|
20241015,182100,1600094725,4095,4095,4095,4095,0
|
|
20241015,182000,1600094725,4095,4095,4095,4095,0
|
|
20241015,181900,1600094725,4095,4095,4095,4095,0
|
|
20241015,181800,1600094725,4095,4095,4095,4095,0
|
|
20241015,181700,1600094725,4095,4095,4095,4095,0
|
|
20241015,181600,1600094725,4095,4095,4095,4095,0
|
|
20241015,181500,1600094725,4095,4095,4095,4095,0
|
|
20241015,181400,1600094725,4095,4095,4095,4095,0
|
|
20241015,181300,1600094725,4095,4095,4095,4095,0
|
|
20241015,181200,1600094725,4095,4095,4095,4095,0
|
|
20241015,181100,1600094725,4095,4095,4095,4095,0
|
|
20241015,181000,1600094725,4095,4095,4095,4095,0
|
|
20241015,180900,1600094725,4095,4095,4095,4095,0
|
|
20241015,180800,1600094725,4095,4095,4095,4095,0
|
|
20241015,180700,1600094725,4095,4095,4095,4095,0
|
|
20241015,180600,1600094725,4095,4095,4095,4095,10781
|
|
20241015,180500,1600094725,4095,4095,4095,4095,0
|
|
20241015,180400,1600094725,4095,4095,4095,4095,0
|
|
20241015,180300,1600094725,4095,4095,4095,4095,0
|
|
20241015,180200,1600094725,4095,4095,4095,4095,0
|
|
20241015,180100,1600094725,4095,4095,4095,4095,0
|
|
20241015,180000,1600094725,4095,4095,4095,4095,0
|
|
20241015,175900,1600094725,4095,4095,4095,4095,0
|
|
20241015,175800,1600094725,4095,4095,4095,4095,0
|
|
20241015,175700,1600094725,4095,4095,4095,4095,0
|
|
20241015,175600,1600094725,4095,4095,4095,4095,0
|
|
20241015,175500,1600094725,4095,4095,4095,4095,0
|
|
20241015,175400,1600094725,4095,4095,4095,4095,0
|
|
20241015,175300,1600094725,4095,4095,4095,4095,0
|
|
20241015,175200,1600094725,4095,4095,4095,4095,0
|
|
20241015,175100,1600094725,4095,4095,4095,4095,0
|
|
20241015,175000,1600094725,4095,4095,4095,4095,0
|
|
20241015,174900,1600094725,4095,4095,4095,4095,0
|
|
20241015,174800,1600094725,4095,4095,4095,4095,0
|
|
20241015,174700,1600094725,4095,4095,4095,4095,0
|
|
20241015,174600,1600094725,4095,4095,4095,4095,0
|
|
20241015,174500,1600094725,4095,4095,4095,4095,0
|
|
20241015,174400,1600094725,4095,4095,4095,4095,0
|
|
20241015,174300,1600094725,4095,4095,4095,4095,0
|
|
20241015,174200,1600094725,4095,4095,4095,4095,0
|
|
20241015,174100,1600094725,4095,4095,4095,4095,0
|
|
20241015,174000,1600094725,4095,4095,4095,4095,0
|
|
20241015,173900,1600094725,4095,4095,4095,4095,0
|
|
20241015,173800,1600094725,4095,4095,4095,4095,0
|
|
20241015,173700,1600094725,4095,4095,4095,4095,0
|
|
20241015,173600,1600094725,4095,4095,4095,4095,10781
|
|
20241015,173500,1600094725,4095,4095,4095,4095,0
|
|
20241015,173400,1600094725,4095,4095,4095,4095,0
|
|
20241015,173300,1600094725,4095,4095,4095,4095,0
|
|
20241015,173200,1600094725,4095,4095,4095,4095,0
|
|
20241015,173100,1600094725,4095,4095,4095,4095,0
|
|
20241015,173000,1600094725,4095,4095,4095,4095,0
|
|
20241015,172900,1600094725,4095,4095,4095,4095,0
|
|
20241015,172800,1600094725,4095,4095,4095,4095,0
|
|
20241015,172700,1600094725,4095,4095,4095,4095,0
|
|
20241015,172600,1600094725,4095,4095,4095,4095,0
|
|
20241015,172500,1600094725,4095,4095,4095,4095,0
|
|
20241015,172400,1600094725,4095,4095,4095,4095,0
|
|
20241015,172300,1600094725,4095,4095,4095,4095,0
|
|
20241015,172200,1600094725,4095,4095,4095,4095,0
|
|
20241015,172100,1600094725,4095,4095,4095,4095,0
|
|
20241015,172000,1600094725,4095,4095,4095,4095,0
|
|
20241015,171900,1600094725,4095,4095,4095,4095,0
|
|
20241015,171800,1600094725,4095,4095,4095,4095,0
|
|
20241015,171700,1600094725,4095,4095,4095,4095,0
|
|
20241015,171600,1600094725,4095,4095,4095,4095,0
|
|
20241015,171500,1600094725,4095,4095,4095,4095,0
|
|
20241015,171400,1600094725,4095,4095,4095,4095,0
|
|
20241015,171300,1600094725,4095,4095,4095,4095,0
|
|
20241015,171200,1600094725,4095,4095,4095,4095,0
|
|
20241015,171100,1600094725,4095,4095,4095,4095,0
|
|
20241015,171000,1600094725,4095,4095,4095,4095,0
|
|
20241015,170900,1600094725,4095,4095,4095,4095,0
|
|
20241015,170800,1600094725,4095,4095,4095,4095,0
|
|
20241015,170700,1600094725,4095,4095,4095,4095,0
|
|
20241015,170600,1600094725,4095,4095,4095,4095,10781
|
|
20241015,170500,1600094725,4095,4095,4095,4095,0
|
|
20241015,170400,1600094725,4095,4095,4095,4095,0
|
|
20241015,170300,1600094725,4095,4095,4095,4095,0
|
|
20241015,170200,1600094725,4095,4095,4095,4095,0
|
|
20241015,170100,1600094725,4095,4095,4095,4095,0
|
|
20241015,170000,1600094725,4095,4095,4095,4095,0
|
|
20241015,165900,1600094725,4095,4095,4095,4095,0
|
|
20241015,165800,1600094725,4095,4095,4095,4095,0
|
|
20241015,165700,1600094725,4095,4095,4095,4095,0
|
|
20241015,165600,1600094725,4095,4095,4095,4095,0
|
|
20241015,165500,1600094725,4095,4095,4095,4095,0
|
|
20241015,165400,1600094725,4095,4095,4095,4095,0
|
|
20241015,165300,1600094725,4095,4095,4095,4095,0
|
|
20241015,165200,1600094725,4095,4095,4095,4095,0
|
|
20241015,165100,1600094725,4095,4095,4095,4095,0
|
|
20241015,165000,1600094725,4095,4095,4095,4095,0
|
|
20241015,164900,1600094725,4095,4095,4095,4095,0
|
|
20241015,164800,1600094725,4095,4095,4095,4095,0
|
|
20241015,164700,1600094725,4095,4095,4095,4095,0
|
|
20241015,164600,1600094725,4095,4095,4095,4095,0
|
|
20241015,164500,1600094725,4095,4095,4095,4095,0
|
|
20241015,164400,1600094725,4095,4095,4095,4095,0
|
|
20241015,164300,1600094725,4095,4095,4095,4095,0
|
|
20241015,164200,1600094725,4095,4095,4095,4095,0
|
|
20241015,164100,1600094725,4095,4095,4095,4095,0
|
|
20241015,164000,1600094725,4095,4095,4095,4095,0
|
|
20241015,163900,1600094725,4095,4095,4095,4095,0
|
|
20241015,163800,1600094725,4095,4095,4095,4095,0
|
|
20241015,163700,1600094725,4095,4095,4095,4095,0
|
|
20241015,163600,1600094725,4095,4095,4095,4095,10781
|
|
20241015,163500,1600094725,4095,4095,4095,4095,0
|
|
20241015,163400,1600094725,4095,4095,4095,4095,0
|
|
20241015,163300,1600094725,4095,4095,4095,4095,0
|
|
20241015,163200,1600094725,4095,4095,4095,4095,0
|
|
20241015,163100,1600094725,4095,4095,4095,4095,0
|
|
20241015,163000,1600094725,4095,4095,4095,4095,0
|
|
20241015,162900,1600094725,4095,4095,4095,4095,0
|
|
20241015,162800,1600094725,4095,4095,4095,4095,0
|
|
20241015,162700,1600094725,4095,4095,4095,4095,0
|
|
20241015,162600,1600094725,4095,4095,4095,4095,0
|
|
20241015,162500,1600094725,4095,4095,4095,4095,0
|
|
20241015,162400,1600094725,4095,4095,4095,4095,0
|
|
20241015,162300,1600094725,4095,4095,4095,4095,0
|
|
20241015,162200,1600094725,4095,4095,4095,4095,0
|
|
20241015,162100,1600094725,4095,4095,4095,4095,0
|
|
20241015,162000,1600094725,4095,4095,4095,4095,0
|
|
20241015,161900,1600094725,4095,4095,4095,4095,0
|
|
20241015,161800,1600094725,4095,4095,4095,4095,0
|
|
20241015,161700,1600094725,4095,4095,4095,4095,0
|
|
20241015,161600,1600094725,4095,4095,4095,4095,0
|
|
20241015,161500,1600094725,4095,4095,4095,4095,0
|
|
20241015,161400,1600094725,4095,4095,4095,4095,0
|
|
20241015,161300,1600094725,4095,4095,4095,4095,0
|
|
20241015,161200,1600094725,4095,4095,4095,4095,0
|
|
20241015,161100,1600094725,4095,4095,4095,4095,0
|
|
20241015,161000,1600094725,4095,4095,4095,4095,0
|
|
20241015,160900,1600094725,4095,4095,4095,4095,0
|
|
20241015,160800,1600094725,4095,4095,4095,4095,0
|
|
20241015,160700,1600094725,4095,4095,4095,4095,0
|
|
20241015,160600,1600094725,4095,4095,4095,4095,10781
|
|
20241015,160500,1600094725,4095,4095,4095,4095,0
|
|
20241015,160400,1600094725,4095,4095,4095,4095,0
|
|
20241015,160300,1600094725,4095,4095,4095,4095,0
|
|
20241015,160200,1600094725,4095,4095,4095,4095,0
|
|
20241015,160100,1600094725,4095,4095,4095,4095,0
|
|
20241015,160000,1600094725,4095,4095,4095,4095,0
|
|
20241015,155900,1600094725,4095,4095,4095,4095,0
|
|
20241015,155800,1600094725,4095,4095,4095,4095,0
|
|
20241015,155700,1600094725,4095,4095,4095,4095,0
|
|
20241015,155600,1600094725,4095,4095,4095,4095,0
|
|
20241015,155500,1600094725,4095,4095,4095,4095,0
|
|
20241015,155400,1600094725,4095,4095,4095,4095,0
|
|
20241015,155300,1600094725,4095,4095,4095,4095,0
|
|
20241015,155200,1600094725,4095,4095,4095,4095,0
|
|
20241015,155100,1600094725,4095,4095,4095,4095,0
|
|
20241015,155000,1600094725,4095,4095,4095,4095,0
|
|
20241015,154900,1600094725,4095,4095,4095,4095,0
|
|
20241015,154800,1600094725,4095,4095,4095,4095,0
|
|
20241015,154700,1600094725,4095,4095,4095,4095,0
|
|
20241015,154600,1600094725,4095,4095,4095,4095,0
|
|
20241015,154500,1600094725,4095,4095,4095,4095,0
|
|
20241015,154400,1600094725,4095,4095,4095,4095,0
|
|
20241015,154300,1600094725,4095,4095,4095,4095,0
|
|
20241015,154200,1600094725,4095,4095,4095,4095,0
|
|
20241015,154100,1600094725,4095,4095,4095,4095,0
|
|
20241015,154000,1600094725,4095,4095,4095,4095,0
|
|
20241015,153900,1600094725,4095,4095,4095,4095,0
|
|
20241015,153800,1600094725,4095,4095,4095,4095,0
|
|
20241015,153700,1600094725,4095,4095,4095,4095,0
|
|
20241015,153600,1600094725,4095,4095,4095,4095,10781
|
|
20241015,153500,1600094725,4095,4095,4095,4095,0
|
|
20241015,153400,1600094725,4095,4095,4095,4095,0
|
|
20241015,153300,1600094725,4095,4095,4095,4095,0
|
|
20241015,153200,1600094725,4095,4095,4095,4095,0
|
|
20241015,153100,1600094725,4095,4095,4095,4095,0
|
|
20241015,153000,1600094725,4095,4095,4095,4095,10781
|
|
20241015,152900,1555946530,4100,4100,4100,4100,0
|
|
20241015,152800,1555946530,4100,4100,4100,4100,0
|
|
20241015,152700,1555946530,4100,4100,4100,4100,0
|
|
20241015,152600,1555946530,4100,4100,4100,4100,0
|
|
20241015,152500,1555946530,4100,4100,4100,4100,0
|
|
20241015,152400,1555946530,4100,4100,4100,4100,0
|
|
20241015,152300,1555946530,4100,4100,4100,4100,0
|
|
20241015,152200,1555946530,4100,4100,4100,4100,0
|
|
20241015,152100,1555946530,4100,4100,4100,4100,0
|
|
20241015,152000,1555946530,4100,4100,4100,4100,0
|
|
20241015,151900,1555946530,4100,4080,4100,4080,3216
|
|
20241015,151800,1542804575,4080,4065,4080,4065,888
|
|
20241015,151700,1539192140,4065,4075,4075,4065,1318
|
|
20241015,151600,1533832920,4080,4090,4090,4080,290
|
|
20241015,151500,1532648110,4090,4095,4100,4075,97
|
|
20241015,151400,1532251150,4095,4075,4095,4070,307
|
|
20241015,151300,1530999600,4075,4075,4075,4075,48
|
|
20241015,151200,1530804000,4075,4090,4105,4075,2700
|
|
20241015,151100,1519755705,4090,4090,4090,4090,368
|
|
20241015,151000,1518250585,4075,4075,4075,4075,646
|
|
20241015,150900,1515618135,4075,4075,4090,4070,1157
|
|
20241015,150800,1510897080,4075,4070,4075,4070,552
|
|
20241015,150700,1508650430,4065,4095,4095,4055,3769
|
|
20241015,150600,1493306975,4100,4100,4100,4100,406
|
|
20241015,150500,1491642375,4100,4105,4105,4100,274
|
|
20241015,150400,1490517855,4100,4105,4105,4100,172
|
|
20241015,150300,1489812295,4100,4100,4100,4100,1965
|
|
20241015,150200,1481755795,4100,4100,4105,4100,2657
|
|
20241015,150100,1470857445,4095,4085,4095,4085,1403
|
|
20241015,150000,1465115660,4090,4090,4090,4090,15
|
|
20241015,145900,1465054310,4085,4090,4090,4085,846
|
|
20241015,145800,1461596440,4095,4100,4100,4090,2456
|
|
20241015,145700,1451545020,4100,4095,4100,4095,1722
|
|
20241015,145600,1444485845,4095,4090,4095,4090,696
|
|
20241015,145500,1441639035,4090,4085,4090,4085,511
|
|
20241015,145400,1439549660,4080,4070,4080,4070,1035
|
|
20241015,145300,1435333330,4070,4065,4070,4065,751
|
|
20241015,145200,1432280510,4065,4065,4065,4065,254
|
|
20241015,145100,1431248000,4065,4065,4065,4060,903
|
|
20241015,145000,1427581565,4060,4055,4060,4055,415
|
|
20241015,144900,1425898395,4060,4065,4065,4060,197
|
|
20241015,144800,1425097890,4060,4060,4060,4060,87
|
|
20241015,144700,1424744670,4060,4060,4060,4055,397
|
|
20241015,144600,1423134660,4065,4055,4065,4055,62
|
|
20241015,144500,1422883220,4050,4055,4055,4050,1743
|
|
20241015,144400,1415822365,4055,4050,4055,4050,678
|
|
20241015,144300,1413075575,4050,4060,4060,4050,2000
|
|
20241015,144200,1404970185,4055,4060,4060,4055,3202
|
|
20241015,144100,1391985575,4055,4055,4055,4055,1794
|
|
20241015,144000,1384710905,4055,4060,4060,4055,459
|
|
20241015,143900,1382848655,4060,4060,4070,4060,4787
|
|
20241015,143800,1363413425,4060,4060,4060,4060,2831
|
|
20241015,143700,1351919565,4060,4060,4060,4060,10
|
|
20241015,143600,1351878965,4060,4060,4060,4060,2026
|
|
20241015,143500,1343653405,4060,4065,4065,4060,1206
|
|
20241015,143400,1338751540,4065,4070,4070,4065,5687
|
|
20241015,143300,1315609775,4070,4070,4070,4070,150
|
|
20241015,143200,1314999275,4070,4070,4070,4070,643
|
|
20241015,143100,1312382265,4075,4075,4075,4075,100
|
|
20241015,143000,1311974765,4075,4080,4080,4075,1938
|
|
20241015,142900,1304076910,4080,4075,4080,4075,58
|
|
20241015,142800,1303840470,4075,4080,4085,4075,2084
|
|
20241015,142700,1295344875,4080,4080,4080,4080,404
|
|
20241015,142600,1293696555,4080,4080,4080,4080,0
|
|
20241015,142500,1293696555,4080,4080,4085,4080,1600
|
|
20241015,142400,1287168055,4085,4085,4085,4085,566
|
|
20241015,142300,1284855945,4085,4085,4085,4085,10
|
|
20241015,142200,1284815095,4085,4080,4090,4080,100
|
|
20241015,142100,1284406610,4075,4080,4080,4075,241
|
|
20241015,142000,1283423960,4080,4085,4085,4080,1590
|
|
20241015,141900,1276928900,4085,4085,4085,4085,83
|
|
20241015,141800,1276589845,4085,4085,4085,4085,0
|
|
20241015,141700,1276589845,4085,4085,4085,4085,730
|
|
20241015,141600,1273607795,4100,4090,4100,4090,299
|
|
20241015,141500,1272383590,4090,4090,4090,4085,627
|
|
20241015,141400,1269819375,4085,4090,4090,4085,1720
|
|
20241015,141300,1262793095,4090,4090,4090,4090,0
|
|
20241015,141200,1262793095,4090,4090,4090,4090,4
|
|
20241015,141100,1262776735,4090,4090,4090,4090,499
|
|
20241015,141000,1260735825,4100,4100,4100,4100,3
|
|
20241015,140900,1260723525,4100,4100,4100,4100,0
|
|
20241015,140800,1260723525,4100,4090,4100,4090,164
|
|
20241015,140700,1260052285,4100,4100,4100,4100,3
|
|
20241015,140600,1260039985,4100,4100,4100,4100,0
|
|
20241015,140500,1260039985,4100,4100,4100,4100,258
|
|
20241015,140400,1258982185,4085,4085,4085,4085,273
|
|
20241015,140300,1257866980,4085,4090,4100,4085,1221
|
|
20241015,140200,1252875840,4100,4100,4100,4090,1262
|
|
20241015,140100,1247713690,4100,4090,4100,4090,778
|
|
20241015,140000,1244529670,4100,4090,4100,4090,641
|
|
20241015,135900,1241907470,4090,4090,4090,4090,168
|
|
20241015,135800,1241220350,4085,4090,4090,4085,182
|
|
20241015,135700,1240476220,4090,4090,4090,4090,0
|
|
20241015,135600,1240476220,4090,4090,4090,4090,932
|
|
20241015,135500,1236664340,4090,4090,4090,4090,42
|
|
20241015,135400,1236492560,4090,4090,4090,4085,58
|
|
20241015,135300,1236255445,4090,4090,4090,4090,253
|
|
20241015,135200,1235220675,4090,4090,4090,4090,441
|
|
20241015,135100,1233416985,4090,4090,4090,4090,50
|
|
20241015,135000,1233212485,4090,4090,4090,4090,1094
|
|
20241015,134900,1228738025,4085,4090,4090,4085,784
|
|
20241015,134800,1225535310,4085,4090,4090,4085,477
|
|
20241015,134700,1223584880,4085,4085,4085,4085,1502
|
|
20241015,134600,1217449210,4090,4095,4095,4090,2724
|
|
20241015,134500,1206300325,4095,4095,4095,4095,167
|
|
20241015,134400,1205616460,4095,4095,4095,4095,5
|
|
20241015,134300,1205595985,4100,4100,4100,4100,50
|
|
20241015,134200,1205390985,4095,4095,4095,4095,0
|
|
20241015,134100,1205390985,4095,4095,4095,4095,305
|
|
20241015,134000,1204142010,4095,4100,4100,4095,330
|
|
20241015,133900,1202789555,4105,4110,4110,4105,62
|
|
20241015,133800,1202534995,4110,4125,4125,4110,45
|
|
20241015,133700,1202349970,4125,4120,4125,4120,290
|
|
20241015,133600,1201153970,4100,4100,4100,4100,100
|
|
20241015,133500,1200743970,4100,4100,4100,4100,0
|
|
20241015,133400,1200743970,4100,4105,4105,4100,110
|
|
20241015,133300,1200292915,4100,4125,4125,4100,207
|
|
20241015,133200,1199443975,4130,4100,4130,4100,4273
|
|
20241015,133100,1181821365,4095,4095,4095,4095,500
|
|
20241015,133000,1179773865,4095,4090,4100,4090,1653
|
|
20241015,132900,1173009780,4095,4095,4095,4095,2000
|
|
20241015,132800,1164819780,4095,4090,4095,4090,1004
|
|
20241015,132700,1160708420,4090,4090,4090,4090,850
|
|
20241015,132600,1157231920,4090,4090,4090,4090,2430
|
|
20241015,132500,1147293220,4090,4090,4090,4090,0
|
|
20241015,132400,1147293220,4090,4090,4090,4090,5
|
|
20241015,132300,1147272770,4095,4095,4095,4095,0
|
|
20241015,132200,1147272770,4095,4095,4095,4090,3106
|
|
20241015,132100,1134553710,4095,4095,4095,4095,35
|
|
20241015,132000,1134410385,4095,4095,4095,4095,411
|
|
20241015,131900,1132727340,4090,4090,4090,4090,694
|
|
20241015,131800,1129888880,4090,4095,4095,4090,3303
|
|
20241015,131700,1116379040,4100,4100,4100,4100,600
|
|
20241015,131600,1113919040,4095,4095,4095,4095,312
|
|
20241015,131500,1112641400,4095,4095,4100,4095,733
|
|
20241015,131400,1109639755,4090,4090,4095,4090,766
|
|
20241015,131300,1106506810,4090,4090,4090,4090,301
|
|
20241015,131200,1105275720,4095,4095,4095,4095,1234
|
|
20241015,131100,1100222490,4095,4090,4095,4090,53
|
|
20241015,131000,1100005580,4090,4085,4090,4085,75
|
|
20241015,130900,1099699080,4085,4090,4090,4085,58
|
|
20241015,130800,1099461900,4085,4085,4085,4085,0
|
|
20241015,130700,1099461900,4085,4085,4085,4085,23
|
|
20241015,130600,1099367945,4085,4090,4090,4085,3663
|
|
20241015,130500,1084394600,4090,4095,4095,4090,76
|
|
20241015,130400,1084083750,4095,4095,4095,4095,22
|
|
20241015,130300,1083993660,4090,4090,4090,4090,345
|
|
20241015,130200,1082582610,4090,4090,4090,4090,1
|
|
20241015,130100,1082578520,4095,4095,4095,4095,14
|
|
20241015,130000,1082521190,4095,4095,4095,4090,1164
|
|
20241015,125900,1077754615,4095,4095,4095,4095,0
|
|
20241015,125800,1077754615,4095,4100,4100,4095,104
|
|
20241015,125700,1077328715,4100,4100,4100,4100,500
|
|
20241015,125600,1075278715,4100,4100,4100,4100,3
|
|
20241015,125500,1075266415,4100,4100,4100,4100,0
|
|
20241015,125400,1075266415,4100,4100,4100,4100,100
|
|
20241015,125300,1074856415,4100,4100,4100,4100,0
|
|
20241015,125200,1074856415,4100,4100,4100,4100,0
|
|
20241015,125100,1074856415,4100,4100,4100,4100,31
|
|
20241015,125000,1074729315,4095,4095,4095,4095,17
|
|
20241015,124900,1074659700,4090,4080,4090,4080,11087
|
|
20241015,124800,1029349160,4085,4085,4085,4085,0
|
|
20241015,124700,1029349160,4085,4085,4085,4085,1713
|
|
20241015,124600,1022351555,4090,4090,4090,4090,300
|
|
20241015,124500,1021124555,4090,4090,4090,4090,0
|
|
20241015,124400,1021124555,4090,4090,4090,4090,263
|
|
20241015,124300,1020048885,4090,4090,4090,4090,425
|
|
20241015,124200,1018310635,4090,4095,4095,4090,3937
|
|
20241015,124100,1002206065,4095,4095,4095,4095,8
|
|
20241015,124000,1002173305,4100,4100,4100,4100,0
|
|
20241015,123900,1002173305,4100,4105,4105,4100,3769
|
|
20241015,123800,986720400,4100,4100,4100,4100,1
|
|
20241015,123700,986716300,4100,4100,4100,4100,1537
|
|
20241015,123600,980414600,4100,4110,4110,4100,1428
|
|
20241015,123500,974549095,4110,4110,4110,4110,1072
|
|
20241015,123400,970143175,4110,4110,4110,4110,0
|
|
20241015,123300,970143175,4110,4110,4110,4110,100
|
|
20241015,123200,969732175,4110,4110,4110,4110,110
|
|
20241015,123100,969280075,4115,4115,4115,4115,11
|
|
20241015,123000,969234810,4115,4115,4115,4115,60
|
|
20241015,122900,968987910,4115,4115,4115,4115,8
|
|
20241015,122800,968954990,4110,4110,4110,4110,0
|
|
20241015,122700,968954990,4110,4110,4110,4110,12
|
|
20241015,122600,968905670,4115,4115,4115,4115,0
|
|
20241015,122500,968905670,4115,4115,4115,4115,5
|
|
20241015,122400,968885095,4115,4115,4115,4115,243
|
|
20241015,122300,967885150,4115,4110,4115,4110,21
|
|
20241015,122200,967798835,4105,4105,4105,4105,465
|
|
20241015,122100,965890010,4105,4120,4120,4100,541
|
|
20241015,122000,963669505,4100,4100,4100,4100,0
|
|
20241015,121900,963669505,4100,4105,4105,4100,100
|
|
20241015,121800,963259455,4100,4100,4100,4100,0
|
|
20241015,121700,963259455,4100,4105,4105,4100,3643
|
|
20241015,121600,948313120,4105,4105,4105,4105,203
|
|
20241015,121500,947479805,4105,4105,4105,4105,215
|
|
20241015,121400,946597230,4105,4105,4105,4100,1334
|
|
20241015,121300,941121165,4110,4110,4110,4110,1092
|
|
20241015,121200,936633045,4110,4110,4110,4105,4676
|
|
20241015,121100,917431060,4110,4110,4110,4110,500
|
|
20241015,121000,915376060,4110,4110,4110,4110,20
|
|
20241015,120900,915293860,4120,4120,4120,4120,0
|
|
20241015,120800,915293860,4120,4120,4120,4120,0
|
|
20241015,120700,915293860,4120,4120,4120,4120,100
|
|
20241015,120600,914881860,4110,4110,4110,4110,340
|
|
20241015,120500,913484460,4105,4105,4105,4105,0
|
|
20241015,120400,913484460,4105,4105,4105,4105,0
|
|
20241015,120300,913484460,4105,4105,4105,4105,0
|
|
20241015,120200,913484460,4105,4105,4105,4105,50
|
|
20241015,120100,913279210,4100,4105,4105,4100,246
|
|
20241015,120000,912269745,4105,4120,4120,4100,2688
|
|
20241015,115900,901226860,4120,4120,4120,4120,0
|
|
20241015,115800,901226860,4120,4120,4120,4120,32
|
|
20241015,115700,901095020,4130,4130,4130,4130,18
|
|
20241015,115600,901020680,4130,4130,4130,4130,500
|
|
20241015,115500,898955680,4130,4130,4130,4130,107
|
|
20241015,115400,898513770,4130,4135,4135,4130,58
|
|
20241015,115300,898274055,4135,4135,4135,4135,0
|
|
20241015,115200,898274055,4135,4135,4135,4135,27
|
|
20241015,115100,898162410,4135,4135,4135,4135,1
|
|
20241015,115000,898158275,4135,4115,4135,4115,1889
|
|
20241015,114900,890349425,4105,4105,4105,4105,224
|
|
20241015,114800,889429905,4105,4115,4115,4105,1346
|
|
20241015,114700,883897200,4115,4115,4115,4115,57
|
|
20241015,114600,883662645,4110,4110,4110,4110,57
|
|
20241015,114500,883428375,4110,4125,4125,4100,3003
|
|
20241015,114400,871091625,4135,4135,4135,4135,102
|
|
20241015,114300,870669855,4135,4125,4135,4125,507
|
|
20241015,114200,868576550,4125,4125,4125,4125,160
|
|
20241015,114100,867916550,4125,4130,4130,4125,65
|
|
20241015,114000,867648420,4130,4130,4130,4130,0
|
|
20241015,113900,867648420,4130,4130,4130,4130,1127
|
|
20241015,113800,862993910,4130,4130,4130,4130,0
|
|
20241015,113700,862993910,4130,4130,4130,4130,903
|
|
20241015,113600,859264520,4130,4135,4135,4130,287
|
|
20241015,113500,858078830,4135,4130,4135,4130,65
|
|
20241015,113400,857810355,4130,4135,4135,4130,24
|
|
20241015,113300,857711215,4135,4130,4135,4130,1046
|
|
20241015,113200,853386010,4135,4135,4135,4135,2050
|
|
20241015,113100,844909260,4135,4130,4135,4130,2331
|
|
20241015,113000,835271710,4130,4130,4130,4130,1
|
|
20241015,112900,835267580,4130,4120,4130,4120,377
|
|
20241015,112800,833712470,4130,4130,4130,4130,0
|
|
20241015,112700,833712470,4130,4120,4130,4120,193
|
|
20241015,112600,832917300,4120,4120,4120,4120,456
|
|
20241015,112500,831038580,4120,4120,4120,4120,183
|
|
20241015,112400,830284620,4120,4120,4120,4120,7
|
|
20241015,112300,830255780,4120,4125,4125,4120,794
|
|
20241015,112200,826984475,4125,4125,4125,4125,724
|
|
20241015,112100,823997975,4130,4140,4140,4130,1104
|
|
20241015,112000,819429955,4135,4140,4140,4130,482
|
|
20241015,111900,817438420,4140,4130,4140,4130,276
|
|
20241015,111800,816296270,4125,4125,4125,4120,803
|
|
20241015,111700,812984850,4125,4130,4130,4125,566
|
|
20241015,111600,810649260,4130,4140,4140,4130,273
|
|
20241015,111500,809519155,4140,4140,4140,4140,179
|
|
20241015,111400,808778095,4140,4140,4140,4140,137
|
|
20241015,111300,808210915,4140,4140,4140,4140,0
|
|
20241015,111200,808210915,4140,4145,4145,4140,62
|
|
20241015,111100,807953935,4145,4145,4145,4145,939
|
|
20241015,111000,804061780,4150,4150,4150,4150,0
|
|
20241015,110900,804061780,4150,4145,4150,4145,1346
|
|
20241015,110800,798476460,4145,4145,4145,4145,884
|
|
20241015,110700,794812280,4145,4150,4150,4145,50
|
|
20241015,110600,794604930,4145,4145,4145,4145,112
|
|
20241015,110500,794140690,4150,4150,4150,4150,2552
|
|
20241015,110400,783549890,4150,4145,4150,4140,4487
|
|
20241015,110300,764947635,4145,4150,4150,4145,1737
|
|
20241015,110200,757743280,4155,4155,4155,4155,400
|
|
20241015,110100,756081280,4155,4155,4155,4155,1730
|
|
20241015,110000,748893130,4160,4155,4160,4155,375
|
|
20241015,105900,747334650,4160,4160,4160,4160,10
|
|
20241015,105800,747293050,4160,4160,4160,4160,1050
|
|
20241015,105700,742925050,4160,4160,4160,4160,22
|
|
20241015,105600,742833530,4160,4155,4160,4155,272
|
|
20241015,105500,741703105,4160,4160,4160,4160,2090
|
|
20241015,105400,733008705,4165,4150,4165,4150,1237
|
|
20241015,105300,727865495,4150,4130,4150,4130,12555
|
|
20241015,105200,675961255,4125,4125,4125,4125,69
|
|
20241015,105100,675676630,4120,4120,4120,4120,0
|
|
20241015,105000,675676630,4120,4125,4130,4120,34
|
|
20241015,104900,675536380,4120,4105,4120,4105,1745
|
|
20241015,104800,668367385,4105,4110,4110,4105,743
|
|
20241015,104700,665314155,4110,4105,4110,4105,463
|
|
20241015,104600,663412540,4105,4105,4105,4105,106
|
|
20241015,104500,662977410,4100,4105,4105,4100,109
|
|
20241015,104400,662529985,4105,4105,4105,4105,96
|
|
20241015,104300,662135905,4105,4105,4105,4105,0
|
|
20241015,104200,662135905,4105,4105,4105,4100,832
|
|
20241015,104100,658723235,4105,4110,4110,4105,946
|
|
20241015,104000,654839025,4110,4105,4110,4105,104
|
|
20241015,103900,654411605,4105,4105,4110,4105,333
|
|
20241015,103800,653044635,4105,4105,4105,4105,546
|
|
20241015,103700,650803305,4105,4095,4115,4095,517
|
|
20241015,103600,648679030,4095,4105,4105,4095,3401
|
|
20241015,103500,634746720,4105,4105,4110,4100,3327
|
|
20241015,103400,621090425,4105,4115,4115,4105,3240
|
|
20241015,103300,607778705,4115,4115,4115,4115,13
|
|
20241015,103200,607725210,4110,4110,4110,4110,0
|
|
20241015,103100,607725210,4110,4125,4125,4110,4146
|
|
20241015,103000,590664155,4135,4135,4135,4135,0
|
|
20241015,102900,590664155,4135,4135,4135,4135,243
|
|
20241015,102800,589659350,4135,4125,4135,4125,310
|
|
20241015,102700,588380500,4125,4125,4125,4125,101
|
|
20241015,102600,587963875,4135,4135,4135,4135,0
|
|
20241015,102500,587963875,4135,4110,4135,4105,1184
|
|
20241015,102400,583099180,4105,4120,4120,4105,7755
|
|
20241015,102300,551196050,4115,4115,4115,4115,69
|
|
20241015,102200,550912115,4115,4115,4115,4115,682
|
|
20241015,102100,548105685,4115,4105,4115,4105,843
|
|
20241015,102000,544639745,4105,4105,4105,4100,57
|
|
20241015,101900,544405900,4100,4115,4115,4100,2536
|
|
20241015,101800,533999535,4115,4115,4115,4115,31
|
|
20241015,101700,533871970,4115,4115,4115,4115,84
|
|
20241015,101600,533526310,4110,4110,4110,4110,75
|
|
20241015,101500,533218060,4125,4125,4125,4125,239
|
|
20241015,101400,532232185,4125,4135,4135,4125,3023
|
|
20241015,101300,519751130,4135,4140,4140,4135,433
|
|
20241015,101200,517959285,4145,4140,4145,4140,668
|
|
20241015,101100,515193760,4140,4140,4140,4140,200
|
|
20241015,101000,514365760,4145,4140,4145,4140,30
|
|
20241015,100900,514241460,4145,4140,4145,4140,833
|
|
20241015,100800,510792730,4140,4140,4140,4140,130
|
|
20241015,100700,510254530,4145,4145,4145,4145,529
|
|
20241015,100600,508061825,4140,4140,4140,4140,498
|
|
20241015,100500,506000105,4140,4140,4140,4140,2
|
|
20241015,100400,505991825,4150,4150,4150,4150,23
|
|
20241015,100300,505896375,4140,4140,4145,4140,511
|
|
20241015,100200,503779295,4135,4140,4140,4135,1347
|
|
20241015,100100,498202920,4140,4145,4145,4140,60
|
|
20241015,100000,497954510,4150,4145,4150,4140,1097
|
|
20241015,095900,493407615,4140,4140,4140,4140,3
|
|
20241015,095800,493395195,4140,4145,4145,4140,195
|
|
20241015,095700,492587075,4140,4140,4140,4120,3551
|
|
20241015,095600,477924965,4120,4125,4130,4120,460
|
|
20241015,095500,476025260,4120,4120,4120,4120,31
|
|
20241015,095400,475897540,4125,4130,4130,4125,920
|
|
20241015,095300,472100400,4135,4135,4135,4135,253
|
|
20241015,095200,471054245,4135,4140,4140,4135,851
|
|
20241015,095100,467531110,4140,4140,4140,4140,31
|
|
20241015,095000,467402770,4145,4145,4150,4145,286
|
|
20241015,094900,466217270,4140,4125,4140,4125,212
|
|
20241015,094800,465340340,4100,4125,4130,4100,407
|
|
20241015,094700,463671360,4100,4125,4125,4100,538
|
|
20241015,094600,461459610,4125,4100,4125,4100,163
|
|
20241015,094500,460789135,4100,4125,4125,4100,1544
|
|
20241015,094400,454444430,4125,4135,4135,4125,603
|
|
20241015,094300,451956205,4145,4175,4180,4145,3741
|
|
20241015,094200,436389840,4180,4180,4200,4150,6564
|
|
20241015,094100,408950760,4190,4140,4200,4140,13494
|
|
20241015,094000,352652385,4135,4125,4140,4125,4604
|
|
20241015,093900,333612705,4125,4100,4125,4100,809
|
|
20241015,093800,330282345,4100,4120,4120,4100,21
|
|
20241015,093700,330195845,4120,4110,4120,4110,1273
|
|
20241015,093600,324961265,4100,4085,4100,4085,244
|
|
20241015,093500,323961190,4085,4090,4090,4085,850
|
|
20241015,093400,320488900,4085,4085,4105,4085,1434
|
|
20241015,093300,314612090,4085,4085,4085,4085,134
|
|
20241015,093200,314064700,4085,4085,4090,4085,2999
|
|
20241015,093100,301813780,4085,4090,4090,4085,3819
|
|
20241015,093000,286204525,4090,4095,4095,4090,28
|
|
20241015,092900,286089880,4095,4090,4095,4090,806
|
|
20241015,092800,282793270,4090,4095,4095,4090,2433
|
|
20241015,092700,272831285,4095,4100,4100,4095,6
|
|
20241015,092600,272806700,4100,4100,4110,4095,483
|
|
20241015,092500,270825780,4095,4100,4100,4095,254
|
|
20241015,092400,269784405,4100,4100,4100,4100,0
|
|
20241015,092300,269784405,4100,4110,4110,4095,459
|
|
20241015,092200,267902255,4120,4120,4120,4120,2
|
|
20241015,092100,267894015,4120,4085,4120,4085,116
|
|
20241015,092000,267420120,4085,4120,4120,4075,1252
|
|
20241015,091900,262310865,4080,4100,4100,4080,10097
|
|
20241015,091800,221055085,4095,4095,4095,4090,1266
|
|
20241015,091700,215872945,4095,4085,4095,4085,487
|
|
20241015,091600,213881550,4090,4100,4100,4085,4300
|
|
20241015,091500,196283775,4095,4100,4100,4095,334
|
|
20241015,091400,194915400,4100,4100,4105,4095,1141
|
|
20241015,091300,190237125,4100,4120,4120,4085,2483
|
|
20241015,091200,180062935,4120,4130,4130,4120,515
|
|
20241015,091100,177936085,4140,4140,4140,4130,1441
|
|
20241015,091000,171970465,4140,4140,4160,4140,1181
|
|
20241015,090900,167068290,4140,4090,4140,4090,1855
|
|
20241015,090800,159414355,4100,4090,4100,4090,1957
|
|
20241015,090700,151392315,4090,4105,4105,4090,3744
|
|
20241015,090600,136034135,4105,4115,4115,4105,2676
|
|
20241015,090500,125037135,4115,4080,4115,4070,3904
|
|
20241015,090400,109025265,4080,4080,4090,4015,8067
|
|
20241015,090300,76274640,4080,4065,4080,4065,2612
|
|
20241015,090200,65644935,4065,4080,4080,4065,6136
|
|
20241015,090100,40672710,4130,4090,4130,4070,3029
|
|
20241015,090000,28292195,4070,4105,4135,4070,6915
|