664 lines
32 KiB
CSV
664 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,200100,968928385,2090,2090,2090,2090,7305
|
|
20241007,200000,968928385,2090,2090,2090,2090,0
|
|
20241007,195900,968928385,2090,2090,2090,2090,0
|
|
20241007,195800,968928385,2090,2090,2090,2090,0
|
|
20241007,195700,968928385,2090,2090,2090,2090,0
|
|
20241007,195600,968928385,2090,2090,2090,2090,0
|
|
20241007,195500,968928385,2090,2090,2090,2090,0
|
|
20241007,195400,968928385,2090,2090,2090,2090,0
|
|
20241007,195300,968928385,2090,2090,2090,2090,0
|
|
20241007,195200,968928385,2090,2090,2090,2090,0
|
|
20241007,195100,968928385,2090,2090,2090,2090,0
|
|
20241007,195000,968928385,2090,2090,2090,2090,0
|
|
20241007,194900,968928385,2090,2090,2090,2090,0
|
|
20241007,194800,968928385,2090,2090,2090,2090,0
|
|
20241007,194700,968928385,2090,2090,2090,2090,0
|
|
20241007,194600,968928385,2090,2090,2090,2090,0
|
|
20241007,194500,968928385,2090,2090,2090,2090,0
|
|
20241007,194400,968928385,2090,2090,2090,2090,0
|
|
20241007,194300,968928385,2090,2090,2090,2090,0
|
|
20241007,194200,968928385,2090,2090,2090,2090,0
|
|
20241007,194100,968928385,2090,2090,2090,2090,0
|
|
20241007,194000,968928385,2090,2090,2090,2090,0
|
|
20241007,193900,968928385,2090,2090,2090,2090,0
|
|
20241007,193800,968928385,2090,2090,2090,2090,0
|
|
20241007,193700,968928385,2090,2090,2090,2090,0
|
|
20241007,193600,968928385,2090,2090,2090,2090,0
|
|
20241007,193500,968928385,2090,2090,2090,2090,0
|
|
20241007,193400,968928385,2090,2090,2090,2090,0
|
|
20241007,193300,968928385,2090,2090,2090,2090,0
|
|
20241007,193200,968928385,2090,2090,2090,2090,0
|
|
20241007,193100,968928385,2090,2090,2090,2090,7305
|
|
20241007,193000,968928385,2090,2090,2090,2090,0
|
|
20241007,192900,968928385,2090,2090,2090,2090,0
|
|
20241007,192800,968928385,2090,2090,2090,2090,0
|
|
20241007,192700,968928385,2090,2090,2090,2090,0
|
|
20241007,192600,968928385,2090,2090,2090,2090,0
|
|
20241007,192500,968928385,2090,2090,2090,2090,0
|
|
20241007,192400,968928385,2090,2090,2090,2090,0
|
|
20241007,192300,968928385,2090,2090,2090,2090,0
|
|
20241007,192200,968928385,2090,2090,2090,2090,0
|
|
20241007,192100,968928385,2090,2090,2090,2090,0
|
|
20241007,192000,968928385,2090,2090,2090,2090,0
|
|
20241007,191900,968928385,2090,2090,2090,2090,0
|
|
20241007,191800,968928385,2090,2090,2090,2090,0
|
|
20241007,191700,968928385,2090,2090,2090,2090,0
|
|
20241007,191600,968928385,2090,2090,2090,2090,0
|
|
20241007,191500,968928385,2090,2090,2090,2090,0
|
|
20241007,191400,968928385,2090,2090,2090,2090,0
|
|
20241007,191300,968928385,2090,2090,2090,2090,0
|
|
20241007,191200,968928385,2090,2090,2090,2090,0
|
|
20241007,191100,968928385,2090,2090,2090,2090,0
|
|
20241007,191000,968928385,2090,2090,2090,2090,0
|
|
20241007,190900,968928385,2090,2090,2090,2090,0
|
|
20241007,190800,968928385,2090,2090,2090,2090,0
|
|
20241007,190700,968928385,2090,2090,2090,2090,0
|
|
20241007,190600,968928385,2090,2090,2090,2090,0
|
|
20241007,190500,968928385,2090,2090,2090,2090,0
|
|
20241007,190400,968928385,2090,2090,2090,2090,0
|
|
20241007,190300,968928385,2090,2090,2090,2090,0
|
|
20241007,190200,968928385,2090,2090,2090,2090,0
|
|
20241007,190100,968928385,2090,2090,2090,2090,7305
|
|
20241007,190000,968928385,2090,2090,2090,2090,0
|
|
20241007,185900,968928385,2090,2090,2090,2090,0
|
|
20241007,185800,968928385,2090,2090,2090,2090,0
|
|
20241007,185700,968928385,2090,2090,2090,2090,0
|
|
20241007,185600,968928385,2090,2090,2090,2090,0
|
|
20241007,185500,968928385,2090,2090,2090,2090,0
|
|
20241007,185400,968928385,2090,2090,2090,2090,0
|
|
20241007,185300,968928385,2090,2090,2090,2090,0
|
|
20241007,185200,968928385,2090,2090,2090,2090,0
|
|
20241007,185100,968928385,2090,2090,2090,2090,0
|
|
20241007,185000,968928385,2090,2090,2090,2090,0
|
|
20241007,184900,968928385,2090,2090,2090,2090,0
|
|
20241007,184800,968928385,2090,2090,2090,2090,0
|
|
20241007,184700,968928385,2090,2090,2090,2090,0
|
|
20241007,184600,968928385,2090,2090,2090,2090,0
|
|
20241007,184500,968928385,2090,2090,2090,2090,0
|
|
20241007,184400,968928385,2090,2090,2090,2090,0
|
|
20241007,184300,968928385,2090,2090,2090,2090,0
|
|
20241007,184200,968928385,2090,2090,2090,2090,0
|
|
20241007,184100,968928385,2090,2090,2090,2090,0
|
|
20241007,184000,968928385,2090,2090,2090,2090,0
|
|
20241007,183900,968928385,2090,2090,2090,2090,0
|
|
20241007,183800,968928385,2090,2090,2090,2090,0
|
|
20241007,183700,968928385,2090,2090,2090,2090,0
|
|
20241007,183600,968928385,2090,2090,2090,2090,0
|
|
20241007,183500,968928385,2090,2090,2090,2090,0
|
|
20241007,183400,968928385,2090,2090,2090,2090,0
|
|
20241007,183300,968928385,2090,2090,2090,2090,0
|
|
20241007,183200,968928385,2090,2090,2090,2090,0
|
|
20241007,183100,968928385,2090,2090,2090,2090,7305
|
|
20241007,183000,968928385,2090,2090,2090,2090,0
|
|
20241007,182900,968928385,2090,2090,2090,2090,0
|
|
20241007,182800,968928385,2090,2090,2090,2090,0
|
|
20241007,182700,968928385,2090,2090,2090,2090,0
|
|
20241007,182600,968928385,2090,2090,2090,2090,0
|
|
20241007,182500,968928385,2090,2090,2090,2090,0
|
|
20241007,182400,968928385,2090,2090,2090,2090,0
|
|
20241007,182300,968928385,2090,2090,2090,2090,0
|
|
20241007,182200,968928385,2090,2090,2090,2090,0
|
|
20241007,182100,968928385,2090,2090,2090,2090,0
|
|
20241007,182000,968928385,2090,2090,2090,2090,0
|
|
20241007,181900,968928385,2090,2090,2090,2090,0
|
|
20241007,181800,968928385,2090,2090,2090,2090,0
|
|
20241007,181700,968928385,2090,2090,2090,2090,0
|
|
20241007,181600,968928385,2090,2090,2090,2090,0
|
|
20241007,181500,968928385,2090,2090,2090,2090,0
|
|
20241007,181400,968928385,2090,2090,2090,2090,0
|
|
20241007,181300,968928385,2090,2090,2090,2090,0
|
|
20241007,181200,968928385,2090,2090,2090,2090,0
|
|
20241007,181100,968928385,2090,2090,2090,2090,0
|
|
20241007,181000,968928385,2090,2090,2090,2090,0
|
|
20241007,180900,968928385,2090,2090,2090,2090,0
|
|
20241007,180800,968928385,2090,2090,2090,2090,0
|
|
20241007,180700,968928385,2090,2090,2090,2090,0
|
|
20241007,180600,968928385,2090,2090,2090,2090,0
|
|
20241007,180500,968928385,2090,2090,2090,2090,0
|
|
20241007,180400,968928385,2090,2090,2090,2090,0
|
|
20241007,180300,968928385,2090,2090,2090,2090,0
|
|
20241007,180200,968928385,2090,2090,2090,2090,0
|
|
20241007,180100,968928385,2090,2090,2090,2090,7305
|
|
20241007,180000,968928385,2090,2090,2090,2090,0
|
|
20241007,175900,968928385,2090,2090,2090,2090,0
|
|
20241007,175800,968928385,2090,2090,2090,2090,0
|
|
20241007,175700,968928385,2090,2090,2090,2090,0
|
|
20241007,175600,968928385,2090,2090,2090,2090,0
|
|
20241007,175500,968928385,2090,2090,2090,2090,0
|
|
20241007,175400,968928385,2090,2090,2090,2090,0
|
|
20241007,175300,968928385,2090,2090,2090,2090,0
|
|
20241007,175200,968928385,2090,2090,2090,2090,0
|
|
20241007,175100,968928385,2090,2090,2090,2090,0
|
|
20241007,175000,968928385,2090,2090,2090,2090,0
|
|
20241007,174900,968928385,2090,2090,2090,2090,0
|
|
20241007,174800,968928385,2090,2090,2090,2090,0
|
|
20241007,174700,968928385,2090,2090,2090,2090,0
|
|
20241007,174600,968928385,2090,2090,2090,2090,0
|
|
20241007,174500,968928385,2090,2090,2090,2090,0
|
|
20241007,174400,968928385,2090,2090,2090,2090,0
|
|
20241007,174300,968928385,2090,2090,2090,2090,0
|
|
20241007,174200,968928385,2090,2090,2090,2090,0
|
|
20241007,174100,968928385,2090,2090,2090,2090,0
|
|
20241007,174000,968928385,2090,2090,2090,2090,0
|
|
20241007,173900,968928385,2090,2090,2090,2090,0
|
|
20241007,173800,968928385,2090,2090,2090,2090,0
|
|
20241007,173700,968928385,2090,2090,2090,2090,0
|
|
20241007,173600,968928385,2090,2090,2090,2090,0
|
|
20241007,173500,968928385,2090,2090,2090,2090,0
|
|
20241007,173400,968928385,2090,2090,2090,2090,0
|
|
20241007,173300,968928385,2090,2090,2090,2090,0
|
|
20241007,173200,968928385,2090,2090,2090,2090,0
|
|
20241007,173100,968928385,2090,2090,2090,2090,7305
|
|
20241007,173000,968928385,2090,2090,2090,2090,0
|
|
20241007,172900,968928385,2090,2090,2090,2090,0
|
|
20241007,172800,968928385,2090,2090,2090,2090,0
|
|
20241007,172700,968928385,2090,2090,2090,2090,0
|
|
20241007,172600,968928385,2090,2090,2090,2090,0
|
|
20241007,172500,968928385,2090,2090,2090,2090,0
|
|
20241007,172400,968928385,2090,2090,2090,2090,0
|
|
20241007,172300,968928385,2090,2090,2090,2090,0
|
|
20241007,172200,968928385,2090,2090,2090,2090,0
|
|
20241007,172100,968928385,2090,2090,2090,2090,0
|
|
20241007,172000,968928385,2090,2090,2090,2090,0
|
|
20241007,171900,968928385,2090,2090,2090,2090,0
|
|
20241007,171800,968928385,2090,2090,2090,2090,0
|
|
20241007,171700,968928385,2090,2090,2090,2090,0
|
|
20241007,171600,968928385,2090,2090,2090,2090,0
|
|
20241007,171500,968928385,2090,2090,2090,2090,0
|
|
20241007,171400,968928385,2090,2090,2090,2090,0
|
|
20241007,171300,968928385,2090,2090,2090,2090,0
|
|
20241007,171200,968928385,2090,2090,2090,2090,0
|
|
20241007,171100,968928385,2090,2090,2090,2090,0
|
|
20241007,171000,968928385,2090,2090,2090,2090,0
|
|
20241007,170900,968928385,2090,2090,2090,2090,0
|
|
20241007,170800,968928385,2090,2090,2090,2090,0
|
|
20241007,170700,968928385,2090,2090,2090,2090,0
|
|
20241007,170600,968928385,2090,2090,2090,2090,0
|
|
20241007,170500,968928385,2090,2090,2090,2090,0
|
|
20241007,170400,968928385,2090,2090,2090,2090,0
|
|
20241007,170300,968928385,2090,2090,2090,2090,0
|
|
20241007,170200,968928385,2090,2090,2090,2090,0
|
|
20241007,170100,968928385,2090,2090,2090,2090,7305
|
|
20241007,170000,968928385,2090,2090,2090,2090,0
|
|
20241007,165900,968928385,2090,2090,2090,2090,0
|
|
20241007,165800,968928385,2090,2090,2090,2090,0
|
|
20241007,165700,968928385,2090,2090,2090,2090,0
|
|
20241007,165600,968928385,2090,2090,2090,2090,0
|
|
20241007,165500,968928385,2090,2090,2090,2090,0
|
|
20241007,165400,968928385,2090,2090,2090,2090,0
|
|
20241007,165300,968928385,2090,2090,2090,2090,0
|
|
20241007,165200,968928385,2090,2090,2090,2090,0
|
|
20241007,165100,968928385,2090,2090,2090,2090,0
|
|
20241007,165000,968928385,2090,2090,2090,2090,0
|
|
20241007,164900,968928385,2090,2090,2090,2090,0
|
|
20241007,164800,968928385,2090,2090,2090,2090,0
|
|
20241007,164700,968928385,2090,2090,2090,2090,0
|
|
20241007,164600,968928385,2090,2090,2090,2090,0
|
|
20241007,164500,968928385,2090,2090,2090,2090,0
|
|
20241007,164400,968928385,2090,2090,2090,2090,0
|
|
20241007,164300,968928385,2090,2090,2090,2090,0
|
|
20241007,164200,968928385,2090,2090,2090,2090,0
|
|
20241007,164100,968928385,2090,2090,2090,2090,0
|
|
20241007,164000,968928385,2090,2090,2090,2090,0
|
|
20241007,163900,968928385,2090,2090,2090,2090,0
|
|
20241007,163800,968928385,2090,2090,2090,2090,0
|
|
20241007,163700,968928385,2090,2090,2090,2090,0
|
|
20241007,163600,968928385,2090,2090,2090,2090,0
|
|
20241007,163500,968928385,2090,2090,2090,2090,0
|
|
20241007,163400,968928385,2090,2090,2090,2090,0
|
|
20241007,163300,968928385,2090,2090,2090,2090,0
|
|
20241007,163200,968928385,2090,2090,2090,2090,0
|
|
20241007,163100,968928385,2090,2090,2090,2090,7305
|
|
20241007,163000,968928385,2090,2090,2090,2090,0
|
|
20241007,162900,968928385,2090,2090,2090,2090,0
|
|
20241007,162800,968928385,2090,2090,2090,2090,0
|
|
20241007,162700,968928385,2090,2090,2090,2090,0
|
|
20241007,162600,968928385,2090,2090,2090,2090,0
|
|
20241007,162500,968928385,2090,2090,2090,2090,0
|
|
20241007,162400,968928385,2090,2090,2090,2090,0
|
|
20241007,162300,968928385,2090,2090,2090,2090,0
|
|
20241007,162200,968928385,2090,2090,2090,2090,0
|
|
20241007,162100,968928385,2090,2090,2090,2090,0
|
|
20241007,162000,968928385,2090,2090,2090,2090,0
|
|
20241007,161900,968928385,2090,2090,2090,2090,0
|
|
20241007,161800,968928385,2090,2090,2090,2090,0
|
|
20241007,161700,968928385,2090,2090,2090,2090,0
|
|
20241007,161600,968928385,2090,2090,2090,2090,0
|
|
20241007,161500,968928385,2090,2090,2090,2090,0
|
|
20241007,161400,968928385,2090,2090,2090,2090,0
|
|
20241007,161300,968928385,2090,2090,2090,2090,0
|
|
20241007,161200,968928385,2090,2090,2090,2090,0
|
|
20241007,161100,968928385,2090,2090,2090,2090,0
|
|
20241007,161000,968928385,2090,2090,2090,2090,0
|
|
20241007,160900,968928385,2090,2090,2090,2090,0
|
|
20241007,160800,968928385,2090,2090,2090,2090,0
|
|
20241007,160700,968928385,2090,2090,2090,2090,0
|
|
20241007,160600,968928385,2090,2090,2090,2090,0
|
|
20241007,160500,968928385,2090,2090,2090,2090,0
|
|
20241007,160400,968928385,2090,2090,2090,2090,0
|
|
20241007,160300,968928385,2090,2090,2090,2090,0
|
|
20241007,160200,968928385,2090,2090,2090,2090,0
|
|
20241007,160100,968928385,2090,2090,2090,2090,7305
|
|
20241007,160000,968928385,2090,2090,2090,2090,0
|
|
20241007,155900,968928385,2090,2090,2090,2090,0
|
|
20241007,155800,968928385,2090,2090,2090,2090,0
|
|
20241007,155700,968928385,2090,2090,2090,2090,0
|
|
20241007,155600,968928385,2090,2090,2090,2090,0
|
|
20241007,155500,968928385,2090,2090,2090,2090,0
|
|
20241007,155400,968928385,2090,2090,2090,2090,0
|
|
20241007,155300,968928385,2090,2090,2090,2090,0
|
|
20241007,155200,968928385,2090,2090,2090,2090,0
|
|
20241007,155100,968928385,2090,2090,2090,2090,0
|
|
20241007,155000,968928385,2090,2090,2090,2090,0
|
|
20241007,154900,968928385,2090,2090,2090,2090,0
|
|
20241007,154800,968928385,2090,2090,2090,2090,0
|
|
20241007,154700,968928385,2090,2090,2090,2090,0
|
|
20241007,154600,968928385,2090,2090,2090,2090,0
|
|
20241007,154500,968928385,2090,2090,2090,2090,0
|
|
20241007,154400,968928385,2090,2090,2090,2090,0
|
|
20241007,154300,968928385,2090,2090,2090,2090,0
|
|
20241007,154200,968928385,2090,2090,2090,2090,0
|
|
20241007,154100,968928385,2090,2090,2090,2090,0
|
|
20241007,154000,968928385,2090,2090,2090,2090,0
|
|
20241007,153900,968928385,2090,2090,2090,2090,0
|
|
20241007,153800,968928385,2090,2090,2090,2090,0
|
|
20241007,153700,968928385,2090,2090,2090,2090,0
|
|
20241007,153600,968928385,2090,2090,2090,2090,0
|
|
20241007,153500,968928385,2090,2090,2090,2090,0
|
|
20241007,153400,968928385,2090,2090,2090,2090,0
|
|
20241007,153300,968928385,2090,2090,2090,2090,0
|
|
20241007,153200,968928385,2090,2090,2090,2090,0
|
|
20241007,153100,968928385,2090,2090,2090,2090,7305
|
|
20241007,153000,968928385,2090,2090,2090,2090,7305
|
|
20241007,152900,953660935,2095,2095,2095,2095,0
|
|
20241007,152800,953660935,2095,2095,2095,2095,0
|
|
20241007,152700,953660935,2095,2095,2095,2095,0
|
|
20241007,152600,953660935,2095,2095,2095,2095,0
|
|
20241007,152500,953660935,2095,2095,2095,2095,0
|
|
20241007,152400,953660935,2095,2095,2095,2095,0
|
|
20241007,152300,953660935,2095,2095,2095,2095,0
|
|
20241007,152200,953660935,2095,2095,2095,2095,0
|
|
20241007,152100,953660935,2095,2095,2095,2095,0
|
|
20241007,152000,953660935,2095,2095,2095,2095,0
|
|
20241007,151900,953660935,2095,2095,2095,2095,2019
|
|
20241007,151800,949431130,2095,2095,2095,2090,228
|
|
20241007,151700,948953480,2095,2095,2095,2095,82
|
|
20241007,151600,948781690,2095,2100,2100,2095,1027
|
|
20241007,151500,946630010,2100,2100,2100,2100,39
|
|
20241007,151400,946548110,2100,2095,2100,2095,259
|
|
20241007,151300,946004235,2095,2095,2095,2095,379
|
|
20241007,151200,945210230,2095,2095,2095,2090,1519
|
|
20241007,151100,942030425,2095,2095,2095,2095,27
|
|
20241007,151000,941973860,2095,2095,2095,2090,648
|
|
20241007,150900,940618860,2095,2095,2095,2095,29
|
|
20241007,150800,940558105,2095,2095,2095,2095,12
|
|
20241007,150700,940532965,2095,2095,2095,2095,3
|
|
20241007,150600,940526680,2095,2095,2095,2095,525
|
|
20241007,150500,939426805,2085,2095,2100,2085,1575
|
|
20241007,150400,936131590,2095,2095,2095,2090,1822
|
|
20241007,150300,932315630,2095,2090,2095,2090,5
|
|
20241007,150200,932305175,2090,2095,2095,2090,12
|
|
20241007,150100,932280045,2090,2095,2095,2090,33
|
|
20241007,150000,932211025,2090,2085,2090,2080,1018
|
|
20241007,145900,930089405,2090,2085,2090,2080,3358
|
|
20241007,145800,923082835,2090,2090,2090,2085,357
|
|
20241007,145700,922338390,2090,2085,2090,2085,702
|
|
20241007,145600,920874650,2085,2085,2090,2080,1632
|
|
20241007,145500,917473195,2085,2090,2090,2080,794
|
|
20241007,145400,915818000,2090,2085,2090,2085,471
|
|
20241007,145300,914835430,2085,2090,2090,2085,939
|
|
20241007,145200,912877240,2090,2085,2090,2080,2335
|
|
20241007,145100,908010940,2080,2085,2085,2080,1056
|
|
20241007,145000,905813915,2085,2085,2085,2075,3922
|
|
20241007,144900,897656575,2085,2085,2085,2080,1522
|
|
20241007,144800,894490670,2085,2080,2085,2080,40
|
|
20241007,144700,894407380,2085,2080,2085,2080,1402
|
|
20241007,144600,891490720,2080,2085,2085,2080,1240
|
|
20241007,144500,888910855,2085,2085,2085,2080,1547
|
|
20241007,144400,885692170,2085,2085,2090,2080,2466
|
|
20241007,144300,880554730,2090,2090,2090,2085,10686
|
|
20241007,144200,858273150,2090,2090,2090,2085,1258
|
|
20241007,144100,855649705,2090,2085,2090,2085,916
|
|
20241007,144000,853739770,2085,2095,2095,2080,2200
|
|
20241007,143900,849148610,2095,2100,2100,2090,435
|
|
20241007,143800,848239200,2100,2095,2105,2090,1823
|
|
20241007,143700,844415645,2095,2095,2105,2090,1749
|
|
20241007,143600,840745560,2105,2090,2110,2085,3192
|
|
20241007,143500,834048205,2085,2085,2090,2085,1607
|
|
20241007,143400,830697490,2090,2090,2090,2085,1004
|
|
20241007,143300,828603955,2090,2090,2090,2085,914
|
|
20241007,143200,826698235,2085,2095,2095,2085,1044
|
|
20241007,143100,824517355,2095,2090,2095,2085,457
|
|
20241007,143000,823561990,2090,2085,2095,2080,2612
|
|
20241007,142900,818106055,2090,2090,2090,2085,857
|
|
20241007,142800,816319200,2085,2080,2090,2080,577
|
|
20241007,142700,815114740,2085,2085,2090,2080,1418
|
|
20241007,142600,812160095,2085,2090,2090,2080,2332
|
|
20241007,142500,807304085,2085,2085,2095,2085,1097
|
|
20241007,142400,805015715,2090,2085,2090,2080,1642
|
|
20241007,142300,801595905,2090,2085,2090,2085,1294
|
|
20241007,142200,798897195,2085,2085,2090,2080,632
|
|
20241007,142100,797579880,2080,2085,2085,2080,1209
|
|
20241007,142000,795059175,2090,2080,2090,2080,291
|
|
20241007,141900,794452470,2085,2085,2090,2080,1316
|
|
20241007,141800,791707530,2090,2085,2090,2085,1106
|
|
20241007,141700,789401515,2090,2085,2090,2085,503
|
|
20241007,141600,788352755,2085,2085,2095,2080,1358
|
|
20241007,141500,785523540,2085,2090,2095,2085,1624
|
|
20241007,141400,782129480,2090,2085,2090,2085,1150
|
|
20241007,141300,779731110,2085,2080,2085,2080,857
|
|
20241007,141200,777948295,2085,2080,2085,2080,1389
|
|
20241007,141100,775058385,2080,2085,2085,2080,664
|
|
20241007,141000,773676720,2085,2080,2085,2080,624
|
|
20241007,140900,772378660,2080,2080,2080,2075,1164
|
|
20241007,140800,769960230,2080,2080,2085,2080,846
|
|
20241007,140700,768200535,2085,2080,2085,2080,612
|
|
20241007,140600,766927005,2080,2085,2085,2080,2579
|
|
20241007,140500,761560860,2085,2080,2095,2080,1007
|
|
20241007,140400,759465605,2080,2085,2090,2080,413
|
|
20241007,140300,758606465,2075,2090,2090,2075,2964
|
|
20241007,140200,752442745,2080,2085,2085,2080,1842
|
|
20241007,140100,748609255,2085,2090,2090,2080,1217
|
|
20241007,140000,746073180,2090,2090,2090,2080,5473
|
|
20241007,135900,734679370,2090,2095,2095,2080,5703
|
|
20241007,135800,722805745,2095,2090,2095,2080,5495
|
|
20241007,135700,711346515,2085,2095,2095,2085,4858
|
|
20241007,135600,701199220,2095,2090,2095,2090,1715
|
|
20241007,135500,697612735,2095,2095,2100,2095,2229
|
|
20241007,135400,692942975,2100,2105,2105,2095,1290
|
|
20241007,135300,690234015,2100,2105,2105,2100,902
|
|
20241007,135200,688339590,2105,2105,2105,2100,1280
|
|
20241007,135100,685648260,2105,2105,2105,2100,2058
|
|
20241007,135000,681318865,2105,2100,2105,2100,1566
|
|
20241007,134900,678030210,2100,2105,2105,2100,651
|
|
20241007,134800,676663010,2100,2100,2105,2100,922
|
|
20241007,134700,674726715,2100,2105,2105,2100,940
|
|
20241007,134600,672752710,2100,2100,2105,2100,2298
|
|
20241007,134500,667926845,2100,2105,2105,2100,1439
|
|
20241007,134400,664904865,2100,2105,2105,2100,1204
|
|
20241007,134300,662376315,2105,2105,2105,2100,1338
|
|
20241007,134200,659566395,2105,2105,2105,2100,970
|
|
20241007,134100,657529285,2105,2105,2105,2100,2766
|
|
20241007,134000,651720540,2105,2100,2105,2100,690
|
|
20241007,133900,650271390,2105,2105,2105,2100,2184
|
|
20241007,133800,645684725,2105,2105,2105,2100,1458
|
|
20241007,133700,642622665,2105,2105,2105,2100,754
|
|
20241007,133600,641039115,2105,2110,2110,2100,718
|
|
20241007,133500,639527220,2110,2105,2110,2105,1000
|
|
20241007,133400,637421945,2110,2110,2115,2110,3008
|
|
20241007,133300,631075055,2110,2110,2110,2105,814
|
|
20241007,133200,629361530,2110,2100,2110,2100,1387
|
|
20241007,133100,626443585,2105,2100,2105,2100,1219
|
|
20241007,133000,623882295,2100,2100,2100,2100,541
|
|
20241007,132900,622746195,2100,2100,2105,2100,2002
|
|
20241007,132800,618541155,2100,2100,2100,2100,841
|
|
20241007,132700,616775055,2100,2105,2105,2100,977
|
|
20241007,132600,614723205,2100,2100,2110,2100,1197
|
|
20241007,132500,612208995,2095,2100,2105,2095,1608
|
|
20241007,132400,608833310,2100,2100,2100,2095,1187
|
|
20241007,132300,606342460,2100,2100,2100,2095,783
|
|
20241007,132200,604701275,2095,2095,2105,2095,421
|
|
20241007,132100,603818965,2095,2100,2105,2095,1293
|
|
20241007,132000,601107620,2095,2100,2100,2095,1351
|
|
20241007,131900,598274740,2095,2095,2100,2095,1057
|
|
20241007,131800,596060100,2100,2100,2105,2100,1624
|
|
20241007,131700,592649170,2100,2100,2105,2100,593
|
|
20241007,131600,591403280,2105,2110,2115,2100,1027
|
|
20241007,131500,589243020,2105,2105,2105,2100,1761
|
|
20241007,131400,585542430,2105,2100,2105,2100,741
|
|
20241007,131300,583985000,2100,2100,2105,2095,2578
|
|
20241007,131200,578572930,2100,2100,2105,2095,1169
|
|
20241007,131100,576121910,2095,2100,2100,2095,1274
|
|
20241007,131000,573446570,2095,2100,2105,2095,2992
|
|
20241007,130900,567168285,2100,2095,2100,2095,1508
|
|
20241007,130800,564006385,2090,2085,2100,2085,5366
|
|
20241007,130700,552813610,2090,2090,2095,2085,2495
|
|
20241007,130600,547602460,2085,2090,2090,2080,7253
|
|
20241007,130500,532484340,2090,2095,2105,2090,13735
|
|
20241007,130400,503699650,2090,2095,2095,2085,3761
|
|
20241007,130300,495839320,2095,2095,2095,2085,8005
|
|
20241007,130200,479095010,2095,2115,2115,2095,27554
|
|
20241007,130100,421080020,2115,2115,2120,2115,3463
|
|
20241007,130000,413751825,2120,2125,2125,2115,3336
|
|
20241007,125900,406691125,2115,2120,2120,2115,1988
|
|
20241007,125800,402482060,2120,2135,2135,2115,19031
|
|
20241007,125700,362102345,2130,2130,2130,2130,0
|
|
20241007,125600,362102345,2130,2130,2130,2130,1
|
|
20241007,125500,362100215,2130,2130,2130,2130,100
|
|
20241007,125400,361887215,2135,2135,2135,2135,5
|
|
20241007,125300,361876540,2135,2135,2135,2135,3
|
|
20241007,125200,361870135,2125,2125,2125,2125,2197
|
|
20241007,125100,357201510,2135,2125,2135,2125,2030
|
|
20241007,125000,352887460,2125,2130,2130,2125,2204
|
|
20241007,124900,348203940,2135,2125,2135,2125,3279
|
|
20241007,124800,341222185,2125,2125,2125,2125,1000
|
|
20241007,124700,339097185,2120,2125,2130,2120,4202
|
|
20241007,124600,330167935,2130,2135,2135,2130,1272
|
|
20241007,124500,327458545,2135,2135,2135,2135,1994
|
|
20241007,124400,323201355,2135,2130,2135,2130,176
|
|
20241007,124300,322826445,2130,2135,2135,2130,658
|
|
20241007,124200,321424895,2135,2135,2135,2135,51
|
|
20241007,124100,321316010,2130,2130,2130,2130,0
|
|
20241007,124000,321316010,2130,2130,2130,2130,1586
|
|
20241007,123900,317937830,2130,2130,2130,2130,77
|
|
20241007,123800,317773820,2135,2135,2135,2135,0
|
|
20241007,123700,317773820,2135,2135,2135,2135,37
|
|
20241007,123600,317694825,2135,2135,2135,2135,3
|
|
20241007,123500,317688420,2135,2130,2135,2125,4288
|
|
20241007,123400,308576335,2130,2130,2130,2125,2357
|
|
20241007,123300,303556430,2130,2135,2135,2130,3637
|
|
20241007,123200,295800480,2140,2140,2140,2140,0
|
|
20241007,123100,295800480,2140,2140,2140,2140,0
|
|
20241007,123000,295800480,2140,2140,2140,2140,0
|
|
20241007,122900,295800480,2140,2140,2140,2140,50
|
|
20241007,122800,295693480,2140,2140,2140,2140,0
|
|
20241007,122700,295693480,2140,2140,2140,2140,0
|
|
20241007,122600,295693480,2140,2140,2140,2140,2
|
|
20241007,122500,295689200,2140,2140,2140,2135,1134
|
|
20241007,122400,293267460,2135,2135,2135,2135,125
|
|
20241007,122300,293000585,2140,2140,2140,2140,0
|
|
20241007,122200,293000585,2140,2140,2140,2140,500
|
|
20241007,122100,291930585,2140,2140,2140,2140,10
|
|
20241007,122000,291909185,2135,2135,2135,2135,3027
|
|
20241007,121900,285446540,2135,2135,2135,2135,4
|
|
20241007,121800,285438000,2140,2140,2140,2140,685
|
|
20241007,121700,283972100,2140,2140,2140,2140,315
|
|
20241007,121600,283298000,2135,2135,2135,2135,0
|
|
20241007,121500,283298000,2135,2135,2135,2135,156
|
|
20241007,121400,282964940,2140,2140,2140,2140,1202
|
|
20241007,121300,280392660,2140,2140,2140,2140,176
|
|
20241007,121200,280016020,2145,2145,2145,2145,0
|
|
20241007,121100,280016020,2145,2145,2145,2145,120
|
|
20241007,121000,279758620,2140,2140,2140,2140,560
|
|
20241007,120900,278560220,2145,2145,2145,2145,1
|
|
20241007,120800,278558075,2145,2145,2145,2145,2
|
|
20241007,120700,278553785,2145,2145,2145,2145,0
|
|
20241007,120600,278553785,2145,2145,2145,2145,0
|
|
20241007,120500,278553785,2145,2145,2145,2145,0
|
|
20241007,120400,278553785,2145,2145,2145,2145,0
|
|
20241007,120300,278553785,2145,2140,2145,2140,1139
|
|
20241007,120200,276116315,2135,2135,2135,2135,0
|
|
20241007,120100,276116315,2135,2135,2135,2135,180
|
|
20241007,120000,275732015,2135,2135,2135,2135,20
|
|
20241007,115900,275689315,2135,2135,2135,2135,5023
|
|
20241007,115800,264965210,2135,2135,2135,2135,0
|
|
20241007,115700,264965210,2135,2135,2135,2135,162
|
|
20241007,115600,264619340,2140,2140,2140,2140,300
|
|
20241007,115500,263977340,2140,2140,2140,2140,68
|
|
20241007,115400,263831820,2140,2140,2140,2140,10
|
|
20241007,115300,263810420,2135,2135,2135,2135,2503
|
|
20241007,115200,258466515,2135,2135,2135,2135,1340
|
|
20241007,115100,255605615,2135,2135,2135,2135,1500
|
|
20241007,115000,252403115,2145,2145,2145,2145,47
|
|
20241007,114900,252302300,2145,2145,2145,2145,23
|
|
20241007,114800,252252965,2140,2140,2140,2140,100
|
|
20241007,114700,252038965,2140,2140,2140,2140,0
|
|
20241007,114600,252038965,2140,2140,2140,2140,0
|
|
20241007,114500,252038965,2140,2140,2140,2140,0
|
|
20241007,114400,252038965,2140,2140,2140,2140,2
|
|
20241007,114300,252034685,2130,2135,2135,2130,7022
|
|
20241007,114200,237068965,2140,2140,2140,2140,31
|
|
20241007,114100,237002625,2145,2145,2145,2145,2
|
|
20241007,114000,236998335,2140,2140,2140,2140,450
|
|
20241007,113900,236035335,2135,2135,2135,2135,0
|
|
20241007,113800,236035335,2135,2140,2140,2135,4897
|
|
20241007,113700,225579095,2145,2145,2145,2145,60
|
|
20241007,113600,225450395,2140,2140,2140,2140,0
|
|
20241007,113500,225450395,2140,2140,2140,2140,75
|
|
20241007,113400,225289895,2135,2135,2135,2135,691
|
|
20241007,113300,223814610,2135,2135,2135,2135,0
|
|
20241007,113200,223814610,2135,2135,2135,2135,249
|
|
20241007,113100,223282995,2145,2140,2145,2130,6220
|
|
20241007,113000,210002270,2145,2145,2145,2145,14
|
|
20241007,112900,209972240,2145,2140,2145,2135,183
|
|
20241007,112800,209581020,2140,2140,2140,2140,21
|
|
20241007,112700,209536080,2140,2140,2145,2140,23
|
|
20241007,112600,209486850,2135,2135,2135,2135,4000
|
|
20241007,112500,200946850,2135,2150,2150,2135,8001
|
|
20241007,112400,183813205,2155,2155,2155,2155,0
|
|
20241007,112300,183813205,2155,2155,2155,2155,0
|
|
20241007,112200,183813205,2155,2155,2155,2155,0
|
|
20241007,112100,183813205,2155,2155,2155,2155,100
|
|
20241007,112000,183597705,2155,2155,2155,2155,1742
|
|
20241007,111900,179843695,2150,2150,2150,2150,1317
|
|
20241007,111800,177012145,2150,2150,2150,2150,0
|
|
20241007,111700,177012145,2150,2150,2150,2150,1
|
|
20241007,111600,177009995,2150,2150,2150,2150,3
|
|
20241007,111500,177003545,2140,2140,2140,2140,0
|
|
20241007,111400,177003545,2140,2140,2140,2140,0
|
|
20241007,111300,177003545,2140,2140,2140,2140,0
|
|
20241007,111200,177003545,2140,2145,2145,2140,1691
|
|
20241007,111100,173379925,2145,2145,2145,2145,30
|
|
20241007,111000,173315575,2145,2145,2145,2145,0
|
|
20241007,110900,173315575,2145,2145,2145,2145,728
|
|
20241007,110800,171754015,2145,2145,2145,2145,700
|
|
20241007,110700,170252515,2150,2150,2150,2150,0
|
|
20241007,110600,170252515,2150,2150,2150,2150,0
|
|
20241007,110500,170252515,2150,2150,2150,2150,0
|
|
20241007,110400,170252515,2150,2150,2150,2150,200
|
|
20241007,110300,169822515,2145,2145,2145,2145,47
|
|
20241007,110200,169721700,2150,2150,2150,2150,0
|
|
20241007,110100,169721700,2150,2150,2150,2150,0
|
|
20241007,110000,169721700,2150,2150,2150,2150,0
|
|
20241007,105900,169721700,2150,2150,2150,2150,1
|
|
20241007,105800,169719550,2150,2150,2150,2150,0
|
|
20241007,105700,169719550,2150,2150,2150,2150,66
|
|
20241007,105600,169577650,2145,2145,2145,2145,0
|
|
20241007,105500,169577650,2145,2145,2145,2145,0
|
|
20241007,105400,169577650,2145,2145,2145,2145,32
|
|
20241007,105300,169509010,2155,2155,2155,2155,1
|
|
20241007,105200,169506855,2135,2145,2155,2135,5002
|
|
20241007,105100,158799005,2145,2145,2145,2145,0
|
|
20241007,105000,158799005,2145,2145,2145,2145,0
|
|
20241007,104900,158799005,2145,2145,2145,2145,0
|
|
20241007,104800,158799005,2145,2145,2145,2145,1024
|
|
20241007,104700,156602525,2150,2150,2150,2150,98
|
|
20241007,104600,156391825,2155,2155,2155,2155,0
|
|
20241007,104500,156391825,2155,2155,2155,2155,20
|
|
20241007,104400,156348725,2160,2160,2160,2160,0
|
|
20241007,104300,156348725,2160,2150,2160,2145,7306
|
|
20241007,104200,140672485,2150,2150,2150,2150,0
|
|
20241007,104100,140672485,2150,2155,2155,2150,648
|
|
20241007,104000,139277410,2165,2165,2165,2165,0
|
|
20241007,103900,139277410,2165,2165,2165,2165,1
|
|
20241007,103800,139275245,2165,2165,2165,2165,0
|
|
20241007,103700,139275245,2165,2165,2165,2165,0
|
|
20241007,103600,139275245,2165,2165,2165,2165,64
|
|
20241007,103500,139136685,2165,2155,2165,2150,826
|
|
20241007,103400,137359635,2165,2165,2165,2165,1
|
|
20241007,103300,137357470,2160,2160,2160,2160,0
|
|
20241007,103200,137357470,2160,2160,2160,2160,0
|
|
20241007,103100,137357470,2160,2160,2160,2160,1051
|
|
20241007,103000,135087310,2160,2155,2160,2155,1197
|
|
20241007,102900,132507535,2155,2150,2155,2145,1207
|
|
20241007,102800,129914245,2155,2155,2155,2155,1
|
|
20241007,102700,129912090,2155,2155,2155,2155,0
|
|
20241007,102600,129912090,2155,2155,2155,2155,3
|
|
20241007,102500,129905625,2160,2160,2160,2160,0
|
|
20241007,102400,129905625,2160,2160,2160,2160,0
|
|
20241007,102300,129905625,2160,2160,2160,2160,1856
|
|
20241007,102200,125896665,2160,2160,2160,2160,0
|
|
20241007,102100,125896665,2160,2150,2160,2150,217
|
|
20241007,102000,125430105,2160,2160,2160,2160,0
|
|
20241007,101900,125430105,2160,2160,2160,2160,1024
|
|
20241007,101800,123218265,2160,2160,2160,2160,4
|
|
20241007,101700,123209625,2160,2155,2160,2155,3
|
|
20241007,101600,123203150,2150,2150,2150,2150,1
|
|
20241007,101500,123201000,2150,2150,2150,2150,250
|
|
20241007,101400,122663500,2155,2155,2155,2155,0
|
|
20241007,101300,122663500,2155,2155,2155,2155,37
|
|
20241007,101200,122583765,2155,2155,2155,2155,1
|
|
20241007,101100,122581610,2150,2145,2150,2145,331
|
|
20241007,101000,121871610,2150,2150,2150,2150,100
|
|
20241007,100900,121656610,2150,2150,2150,2150,870
|
|
20241007,100800,119786110,2155,2155,2160,2155,13
|
|
20241007,100700,119758075,2160,2150,2160,2150,13
|
|
20241007,100600,119730115,2150,2150,2150,2145,3281
|
|
20241007,100500,112689690,2150,2150,2150,2150,342
|
|
20241007,100400,111954390,2150,2145,2150,2145,10
|
|
20241007,100300,111932935,2145,2150,2150,2145,539
|
|
20241007,100200,110775680,2165,2160,2165,2140,5062
|
|
20241007,100100,99905130,2170,2170,2170,2170,2
|
|
20241007,100000,99900790,2170,2170,2170,2170,0
|
|
20241007,095900,99900790,2170,2170,2170,2170,1
|
|
20241007,095800,99898620,2165,2165,2165,2165,0
|
|
20241007,095700,99898620,2165,2165,2165,2165,1
|
|
20241007,095600,99896455,2165,2165,2165,2165,1
|
|
20241007,095500,99894290,2165,2165,2165,2165,0
|
|
20241007,095400,99894290,2165,2165,2165,2165,1
|
|
20241007,095300,99892125,2165,2165,2165,2165,10
|
|
20241007,095200,99870475,2165,2165,2165,2165,6
|
|
20241007,095100,99857485,2170,2170,2170,2170,1
|
|
20241007,095000,99855315,2155,2170,2170,2155,21
|
|
20241007,094900,99810045,2155,2160,2160,2155,5149
|
|
20241007,094800,88711450,2170,2170,2170,2170,0
|
|
20241007,094700,88711450,2170,2170,2170,2170,1
|
|
20241007,094600,88709280,2155,2160,2170,2155,2007
|
|
20241007,094500,84382180,2170,2170,2170,2170,0
|
|
20241007,094400,84382180,2170,2170,2170,2170,100
|
|
20241007,094300,84165180,2170,2170,2170,2170,200
|
|
20241007,094200,83731180,2170,2170,2170,2170,35
|
|
20241007,094100,83655230,2170,2165,2170,2165,210
|
|
20241007,094000,83199535,2160,2160,2160,2160,6
|
|
20241007,093900,83186575,2170,2170,2170,2170,1
|
|
20241007,093800,83184405,2155,2160,2160,2155,1329
|
|
20241007,093700,80315115,2165,2165,2165,2165,104
|
|
20241007,093600,80089955,2170,2170,2170,2170,15
|
|
20241007,093500,80057405,2165,2165,2165,2165,0
|
|
20241007,093400,80057405,2165,2165,2165,2165,1
|
|
20241007,093300,80055240,2170,2170,2170,2170,1
|
|
20241007,093200,80053070,2170,2170,2170,2170,0
|
|
20241007,093100,80053070,2170,2170,2170,2170,4
|
|
20241007,093000,80044390,2160,2175,2175,2160,6545
|
|
20241007,092900,65899070,2185,2185,2185,2185,2
|
|
20241007,092800,65894700,2180,2165,2205,2165,12849
|
|
20241007,092700,37865870,2160,2160,2160,2160,6
|
|
20241007,092600,37852910,2160,2160,2160,2160,415
|
|
20241007,092500,36956510,2165,2165,2165,2165,3
|
|
20241007,092400,36950015,2160,2160,2160,2160,21
|
|
20241007,092300,36904655,2160,2160,2160,2160,0
|
|
20241007,092200,36904655,2160,2160,2160,2160,0
|
|
20241007,092100,36904655,2160,2160,2160,2160,47
|
|
20241007,092000,36803135,2160,2165,2165,2160,33
|
|
20241007,091900,36731845,2165,2165,2165,2165,21
|
|
20241007,091800,36686380,2165,2165,2165,2165,5
|
|
20241007,091700,36675555,2165,2165,2165,2165,0
|
|
20241007,091600,36675555,2165,2165,2165,2165,40
|
|
20241007,091500,36588955,2165,2165,2165,2165,0
|
|
20241007,091400,36588955,2165,2165,2165,2165,19
|
|
20241007,091300,36547820,2165,2165,2165,2165,101
|
|
20241007,091200,36329155,2150,2150,2150,2150,0
|
|
20241007,091100,36329155,2150,2150,2150,2150,1380
|
|
20241007,091000,33362155,2150,2160,2160,2150,5044
|
|
20241007,090900,22490960,2160,2155,2160,2155,2379
|
|
20241007,090800,17362570,2155,2160,2160,2155,113
|
|
20241007,090700,17118700,2160,2160,2160,2160,3000
|
|
20241007,090600,10638700,2160,2160,2165,2160,300
|
|
20241007,090500,9990600,2160,2160,2160,2160,7
|
|
20241007,090400,9975480,2160,2160,2160,2160,406
|
|
20241007,090300,9098520,2180,2180,2180,2165,904
|
|
20241007,090200,7141330,2165,2165,2165,2165,1222
|
|
20241007,090100,4495700,2175,2175,2175,2170,457
|
|
20241007,090000,3501750,2175,2175,2175,2175,1560
|