667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,200400,94076864505,2940,2940,2940,2940,307712
|
|
20241015,200300,94076864505,2940,2940,2940,2940,0
|
|
20241015,200200,94076864505,2940,2940,2940,2940,0
|
|
20241015,200100,94076864505,2940,2940,2940,2940,0
|
|
20241015,200000,94076864505,2940,2940,2940,2940,0
|
|
20241015,195900,94076864505,2940,2940,2940,2940,0
|
|
20241015,195800,94076864505,2940,2940,2940,2940,0
|
|
20241015,195700,94076864505,2940,2940,2940,2940,0
|
|
20241015,195600,94076864505,2940,2940,2940,2940,0
|
|
20241015,195500,94076864505,2940,2940,2940,2940,0
|
|
20241015,195400,94076864505,2940,2940,2940,2940,0
|
|
20241015,195300,94076864505,2940,2940,2940,2940,0
|
|
20241015,195200,94076864505,2940,2940,2940,2940,0
|
|
20241015,195100,94076864505,2940,2940,2940,2940,0
|
|
20241015,195000,94076864505,2940,2940,2940,2940,0
|
|
20241015,194900,94076864505,2940,2940,2940,2940,0
|
|
20241015,194800,94076864505,2940,2940,2940,2940,0
|
|
20241015,194700,94076864505,2940,2940,2940,2940,0
|
|
20241015,194600,94076864505,2940,2940,2940,2940,0
|
|
20241015,194500,94076864505,2940,2940,2940,2940,0
|
|
20241015,194400,94076864505,2940,2940,2940,2940,0
|
|
20241015,194300,94076864505,2940,2940,2940,2940,0
|
|
20241015,194200,94076864505,2940,2940,2940,2940,0
|
|
20241015,194100,94076864505,2940,2940,2940,2940,0
|
|
20241015,194000,94076864505,2940,2940,2940,2940,0
|
|
20241015,193900,94076864505,2940,2940,2940,2940,0
|
|
20241015,193800,94076864505,2940,2940,2940,2940,0
|
|
20241015,193700,94076864505,2940,2940,2940,2940,0
|
|
20241015,193600,94076864505,2940,2940,2940,2940,0
|
|
20241015,193500,94076864505,2940,2940,2940,2940,0
|
|
20241015,193400,94076864505,2940,2940,2940,2940,307712
|
|
20241015,193300,94076864505,2940,2940,2940,2940,0
|
|
20241015,193200,94076864505,2940,2940,2940,2940,0
|
|
20241015,193100,94076864505,2940,2940,2940,2940,0
|
|
20241015,193000,94076864505,2940,2940,2940,2940,0
|
|
20241015,192900,94076864505,2940,2940,2940,2940,0
|
|
20241015,192800,94076864505,2940,2940,2940,2940,0
|
|
20241015,192700,94076864505,2940,2940,2940,2940,0
|
|
20241015,192600,94076864505,2940,2940,2940,2940,0
|
|
20241015,192500,94076864505,2940,2940,2940,2940,0
|
|
20241015,192400,94076864505,2940,2940,2940,2940,0
|
|
20241015,192300,94076864505,2940,2940,2940,2940,0
|
|
20241015,192200,94076864505,2940,2940,2940,2940,0
|
|
20241015,192100,94076864505,2940,2940,2940,2940,0
|
|
20241015,192000,94076864505,2940,2940,2940,2940,0
|
|
20241015,191900,94076864505,2940,2940,2940,2940,0
|
|
20241015,191800,94076864505,2940,2940,2940,2940,0
|
|
20241015,191700,94076864505,2940,2940,2940,2940,0
|
|
20241015,191600,94076864505,2940,2940,2940,2940,0
|
|
20241015,191500,94076864505,2940,2940,2940,2940,0
|
|
20241015,191400,94076864505,2940,2940,2940,2940,0
|
|
20241015,191300,94076864505,2940,2940,2940,2940,0
|
|
20241015,191200,94076864505,2940,2940,2940,2940,0
|
|
20241015,191100,94076864505,2940,2940,2940,2940,0
|
|
20241015,191000,94076864505,2940,2940,2940,2940,0
|
|
20241015,190900,94076864505,2940,2940,2940,2940,0
|
|
20241015,190800,94076864505,2940,2940,2940,2940,0
|
|
20241015,190700,94076864505,2940,2940,2940,2940,0
|
|
20241015,190600,94076864505,2940,2940,2940,2940,0
|
|
20241015,190500,94076864505,2940,2940,2940,2940,0
|
|
20241015,190400,94076864505,2940,2940,2940,2940,307712
|
|
20241015,190300,94076864505,2940,2940,2940,2940,0
|
|
20241015,190200,94076864505,2940,2940,2940,2940,0
|
|
20241015,190100,94076864505,2940,2940,2940,2940,0
|
|
20241015,190000,94076864505,2940,2940,2940,2940,0
|
|
20241015,185900,94076864505,2940,2940,2940,2940,0
|
|
20241015,185800,94076864505,2940,2940,2940,2940,0
|
|
20241015,185700,94076864505,2940,2940,2940,2940,0
|
|
20241015,185600,94076864505,2940,2940,2940,2940,0
|
|
20241015,185500,94076864505,2940,2940,2940,2940,0
|
|
20241015,185400,94076864505,2940,2940,2940,2940,0
|
|
20241015,185300,94076864505,2940,2940,2940,2940,0
|
|
20241015,185200,94076864505,2940,2940,2940,2940,0
|
|
20241015,185100,94076864505,2940,2940,2940,2940,0
|
|
20241015,185000,94076864505,2940,2940,2940,2940,0
|
|
20241015,184900,94076864505,2940,2940,2940,2940,0
|
|
20241015,184800,94076864505,2940,2940,2940,2940,0
|
|
20241015,184700,94076864505,2940,2940,2940,2940,0
|
|
20241015,184600,94076864505,2940,2940,2940,2940,0
|
|
20241015,184500,94076864505,2940,2940,2940,2940,0
|
|
20241015,184400,94076864505,2940,2940,2940,2940,0
|
|
20241015,184300,94076864505,2940,2940,2940,2940,0
|
|
20241015,184200,94076864505,2940,2940,2940,2940,0
|
|
20241015,184100,94076864505,2940,2940,2940,2940,0
|
|
20241015,184000,94076864505,2940,2940,2940,2940,0
|
|
20241015,183900,94076864505,2940,2940,2940,2940,0
|
|
20241015,183800,94076864505,2940,2940,2940,2940,0
|
|
20241015,183700,94076864505,2940,2940,2940,2940,0
|
|
20241015,183600,94076864505,2940,2940,2940,2940,0
|
|
20241015,183500,94076864505,2940,2940,2940,2940,0
|
|
20241015,183400,94076864505,2940,2940,2940,2940,307712
|
|
20241015,183300,94076864505,2940,2940,2940,2940,0
|
|
20241015,183200,94076864505,2940,2940,2940,2940,0
|
|
20241015,183100,94076864505,2940,2940,2940,2940,0
|
|
20241015,183000,94076864505,2940,2940,2940,2940,0
|
|
20241015,182900,94076864505,2940,2940,2940,2940,0
|
|
20241015,182800,94076864505,2940,2940,2940,2940,0
|
|
20241015,182700,94076864505,2940,2940,2940,2940,0
|
|
20241015,182600,94076864505,2940,2940,2940,2940,0
|
|
20241015,182500,94076864505,2940,2940,2940,2940,0
|
|
20241015,182400,94076864505,2940,2940,2940,2940,0
|
|
20241015,182300,94076864505,2940,2940,2940,2940,0
|
|
20241015,182200,94076864505,2940,2940,2940,2940,0
|
|
20241015,182100,94076864505,2940,2940,2940,2940,0
|
|
20241015,182000,94076864505,2940,2940,2940,2940,0
|
|
20241015,181900,94076864505,2940,2940,2940,2940,0
|
|
20241015,181800,94076864505,2940,2940,2940,2940,0
|
|
20241015,181700,94076864505,2940,2940,2940,2940,0
|
|
20241015,181600,94076864505,2940,2940,2940,2940,0
|
|
20241015,181500,94076864505,2940,2940,2940,2940,0
|
|
20241015,181400,94076864505,2940,2940,2940,2940,0
|
|
20241015,181300,94076864505,2940,2940,2940,2940,0
|
|
20241015,181200,94076864505,2940,2940,2940,2940,0
|
|
20241015,181100,94076864505,2940,2940,2940,2940,0
|
|
20241015,181000,94076864505,2940,2940,2940,2940,0
|
|
20241015,180900,94076864505,2940,2940,2940,2940,0
|
|
20241015,180800,94076864505,2940,2940,2940,2940,0
|
|
20241015,180700,94076864505,2940,2940,2940,2940,0
|
|
20241015,180600,94076864505,2940,2940,2940,2940,0
|
|
20241015,180500,94076864505,2940,2940,2940,2940,0
|
|
20241015,180400,94076864505,2940,2940,2940,2940,307712
|
|
20241015,180300,94076864505,2940,2940,2940,2940,0
|
|
20241015,180200,94076864505,2940,2940,2940,2940,0
|
|
20241015,180100,94076864505,2940,2940,2940,2940,0
|
|
20241015,180000,94076864505,2940,2940,2940,2940,0
|
|
20241015,175900,94076864505,2940,2940,2940,2940,0
|
|
20241015,175800,94076864505,2940,2940,2940,2940,0
|
|
20241015,175700,94076864505,2940,2940,2940,2940,0
|
|
20241015,175600,94076864505,2940,2940,2940,2940,0
|
|
20241015,175500,94076864505,2940,2940,2940,2940,0
|
|
20241015,175400,94076864505,2940,2940,2940,2940,0
|
|
20241015,175300,94076864505,2940,2940,2940,2940,0
|
|
20241015,175200,94076864505,2940,2940,2940,2940,0
|
|
20241015,175100,94076864505,2940,2940,2940,2940,0
|
|
20241015,175000,94076864505,2940,2940,2940,2940,0
|
|
20241015,174900,94076864505,2940,2940,2940,2940,0
|
|
20241015,174800,94076864505,2940,2940,2940,2940,0
|
|
20241015,174700,94076864505,2940,2940,2940,2940,0
|
|
20241015,174600,94076864505,2940,2940,2940,2940,0
|
|
20241015,174500,94076864505,2940,2940,2940,2940,0
|
|
20241015,174400,94076864505,2940,2940,2940,2940,0
|
|
20241015,174300,94076864505,2940,2940,2940,2940,0
|
|
20241015,174200,94076864505,2940,2940,2940,2940,0
|
|
20241015,174100,94076864505,2940,2940,2940,2940,0
|
|
20241015,174000,94076864505,2940,2940,2940,2940,0
|
|
20241015,173900,94076864505,2940,2940,2940,2940,0
|
|
20241015,173800,94076864505,2940,2940,2940,2940,0
|
|
20241015,173700,94076864505,2940,2940,2940,2940,0
|
|
20241015,173600,94076864505,2940,2940,2940,2940,0
|
|
20241015,173500,94076864505,2940,2940,2940,2940,0
|
|
20241015,173400,94076864505,2940,2940,2940,2940,307712
|
|
20241015,173300,94076864505,2940,2940,2940,2940,0
|
|
20241015,173200,94076864505,2940,2940,2940,2940,0
|
|
20241015,173100,94076864505,2940,2940,2940,2940,0
|
|
20241015,173000,94076864505,2940,2940,2940,2940,0
|
|
20241015,172900,94076864505,2940,2940,2940,2940,0
|
|
20241015,172800,94076864505,2940,2940,2940,2940,0
|
|
20241015,172700,94076864505,2940,2940,2940,2940,0
|
|
20241015,172600,94076864505,2940,2940,2940,2940,0
|
|
20241015,172500,94076864505,2940,2940,2940,2940,0
|
|
20241015,172400,94076864505,2940,2940,2940,2940,0
|
|
20241015,172300,94076864505,2940,2940,2940,2940,0
|
|
20241015,172200,94076864505,2940,2940,2940,2940,0
|
|
20241015,172100,94076864505,2940,2940,2940,2940,0
|
|
20241015,172000,94076864505,2940,2940,2940,2940,0
|
|
20241015,171900,94076864505,2940,2940,2940,2940,0
|
|
20241015,171800,94076864505,2940,2940,2940,2940,0
|
|
20241015,171700,94076864505,2940,2940,2940,2940,0
|
|
20241015,171600,94076864505,2940,2940,2940,2940,0
|
|
20241015,171500,94076864505,2940,2940,2940,2940,0
|
|
20241015,171400,94076864505,2940,2940,2940,2940,0
|
|
20241015,171300,94076864505,2940,2940,2940,2940,0
|
|
20241015,171200,94076864505,2940,2940,2940,2940,0
|
|
20241015,171100,94076864505,2940,2940,2940,2940,0
|
|
20241015,171000,94076864505,2940,2940,2940,2940,0
|
|
20241015,170900,94076864505,2940,2940,2940,2940,0
|
|
20241015,170800,94076864505,2940,2940,2940,2940,0
|
|
20241015,170700,94076864505,2940,2940,2940,2940,0
|
|
20241015,170600,94076864505,2940,2940,2940,2940,0
|
|
20241015,170500,94076864505,2940,2940,2940,2940,0
|
|
20241015,170400,94076864505,2940,2940,2940,2940,307712
|
|
20241015,170300,94076864505,2940,2940,2940,2940,0
|
|
20241015,170200,94076864505,2940,2940,2940,2940,0
|
|
20241015,170100,94076864505,2940,2940,2940,2940,0
|
|
20241015,170000,94076864505,2940,2940,2940,2940,0
|
|
20241015,165900,94076864505,2940,2940,2940,2940,0
|
|
20241015,165800,94076864505,2940,2940,2940,2940,0
|
|
20241015,165700,94076864505,2940,2940,2940,2940,0
|
|
20241015,165600,94076864505,2940,2940,2940,2940,0
|
|
20241015,165500,94076864505,2940,2940,2940,2940,0
|
|
20241015,165400,94076864505,2940,2940,2940,2940,0
|
|
20241015,165300,94076864505,2940,2940,2940,2940,0
|
|
20241015,165200,94076864505,2940,2940,2940,2940,0
|
|
20241015,165100,94076864505,2940,2940,2940,2940,0
|
|
20241015,165000,94076864505,2940,2940,2940,2940,0
|
|
20241015,164900,94076864505,2940,2940,2940,2940,0
|
|
20241015,164800,94076864505,2940,2940,2940,2940,0
|
|
20241015,164700,94076864505,2940,2940,2940,2940,0
|
|
20241015,164600,94076864505,2940,2940,2940,2940,0
|
|
20241015,164500,94076864505,2940,2940,2940,2940,0
|
|
20241015,164400,94076864505,2940,2940,2940,2940,0
|
|
20241015,164300,94076864505,2940,2940,2940,2940,0
|
|
20241015,164200,94076864505,2940,2940,2940,2940,0
|
|
20241015,164100,94076864505,2940,2940,2940,2940,0
|
|
20241015,164000,94076864505,2940,2940,2940,2940,0
|
|
20241015,163900,94076864505,2940,2940,2940,2940,0
|
|
20241015,163800,94076864505,2940,2940,2940,2940,0
|
|
20241015,163700,94076864505,2940,2940,2940,2940,0
|
|
20241015,163600,94076864505,2940,2940,2940,2940,0
|
|
20241015,163500,94076864505,2940,2940,2940,2940,0
|
|
20241015,163400,94076864505,2940,2940,2940,2940,307712
|
|
20241015,163300,94076864505,2940,2940,2940,2940,0
|
|
20241015,163200,94076864505,2940,2940,2940,2940,0
|
|
20241015,163100,94076864505,2940,2940,2940,2940,0
|
|
20241015,163000,94076864505,2940,2940,2940,2940,0
|
|
20241015,162900,94076864505,2940,2940,2940,2940,0
|
|
20241015,162800,94076864505,2940,2940,2940,2940,0
|
|
20241015,162700,94076864505,2940,2940,2940,2940,0
|
|
20241015,162600,94076864505,2940,2940,2940,2940,0
|
|
20241015,162500,94076864505,2940,2940,2940,2940,0
|
|
20241015,162400,94076864505,2940,2940,2940,2940,0
|
|
20241015,162300,94076864505,2940,2940,2940,2940,0
|
|
20241015,162200,94076864505,2940,2940,2940,2940,0
|
|
20241015,162100,94076864505,2940,2940,2940,2940,0
|
|
20241015,162000,94076864505,2940,2940,2940,2940,0
|
|
20241015,161900,94076864505,2940,2940,2940,2940,0
|
|
20241015,161800,94076864505,2940,2940,2940,2940,0
|
|
20241015,161700,94076864505,2940,2940,2940,2940,0
|
|
20241015,161600,94076864505,2940,2940,2940,2940,0
|
|
20241015,161500,94076864505,2940,2940,2940,2940,0
|
|
20241015,161400,94076864505,2940,2940,2940,2940,0
|
|
20241015,161300,94076864505,2940,2940,2940,2940,0
|
|
20241015,161200,94076864505,2940,2940,2940,2940,0
|
|
20241015,161100,94076864505,2940,2940,2940,2940,0
|
|
20241015,161000,94076864505,2940,2940,2940,2940,0
|
|
20241015,160900,94076864505,2940,2940,2940,2940,0
|
|
20241015,160800,94076864505,2940,2940,2940,2940,0
|
|
20241015,160700,94076864505,2940,2940,2940,2940,0
|
|
20241015,160600,94076864505,2940,2940,2940,2940,0
|
|
20241015,160500,94076864505,2940,2940,2940,2940,0
|
|
20241015,160400,94076864505,2940,2940,2940,2940,307712
|
|
20241015,160300,94076864505,2940,2940,2940,2940,0
|
|
20241015,160200,94076864505,2940,2940,2940,2940,0
|
|
20241015,160100,94076864505,2940,2940,2940,2940,0
|
|
20241015,160000,94076864505,2940,2940,2940,2940,0
|
|
20241015,155900,94076864505,2940,2940,2940,2940,0
|
|
20241015,155800,94076864505,2940,2940,2940,2940,0
|
|
20241015,155700,94076864505,2940,2940,2940,2940,0
|
|
20241015,155600,94076864505,2940,2940,2940,2940,0
|
|
20241015,155500,94076864505,2940,2940,2940,2940,0
|
|
20241015,155400,94076864505,2940,2940,2940,2940,0
|
|
20241015,155300,94076864505,2940,2940,2940,2940,0
|
|
20241015,155200,94076864505,2940,2940,2940,2940,0
|
|
20241015,155100,94076864505,2940,2940,2940,2940,0
|
|
20241015,155000,94076864505,2940,2940,2940,2940,0
|
|
20241015,154900,94076864505,2940,2940,2940,2940,0
|
|
20241015,154800,94076864505,2940,2940,2940,2940,0
|
|
20241015,154700,94076864505,2940,2940,2940,2940,0
|
|
20241015,154600,94076864505,2940,2940,2940,2940,0
|
|
20241015,154500,94076864505,2940,2940,2940,2940,0
|
|
20241015,154400,94076864505,2940,2940,2940,2940,0
|
|
20241015,154300,94076864505,2940,2940,2940,2940,0
|
|
20241015,154200,94076864505,2940,2940,2940,2940,0
|
|
20241015,154100,94076864505,2940,2940,2940,2940,0
|
|
20241015,154000,94076864505,2940,2940,2940,2940,0
|
|
20241015,153900,94076864505,2940,2940,2940,2940,0
|
|
20241015,153800,94076864505,2940,2940,2940,2940,0
|
|
20241015,153700,94076864505,2940,2940,2940,2940,0
|
|
20241015,153600,94076864505,2940,2940,2940,2940,0
|
|
20241015,153500,94076864505,2940,2940,2940,2940,0
|
|
20241015,153400,94076864505,2940,2940,2940,2940,307712
|
|
20241015,153300,94076864505,2940,2940,2940,2940,0
|
|
20241015,153200,94076864505,2940,2940,2940,2940,0
|
|
20241015,153100,94076864505,2940,2940,2940,2940,0
|
|
20241015,153000,94076864505,2940,2940,2940,2940,307712
|
|
20241015,152900,93172191225,2940,2940,2940,2940,0
|
|
20241015,152800,93172191225,2940,2940,2940,2940,0
|
|
20241015,152700,93172191225,2940,2940,2940,2940,0
|
|
20241015,152600,93172191225,2940,2940,2940,2940,0
|
|
20241015,152500,93172191225,2940,2940,2940,2940,0
|
|
20241015,152400,93172191225,2940,2940,2940,2940,0
|
|
20241015,152300,93172191225,2940,2940,2940,2940,0
|
|
20241015,152200,93172191225,2940,2940,2940,2940,0
|
|
20241015,152100,93172191225,2940,2940,2940,2940,0
|
|
20241015,152000,93172191225,2940,2940,2940,2940,0
|
|
20241015,151900,93172191225,2940,2940,2945,2935,86734
|
|
20241015,151800,92917227850,2940,2940,2940,2935,83371
|
|
20241015,151700,92672327200,2940,2935,2940,2935,91055
|
|
20241015,151600,92405051830,2940,2930,2945,2930,58203
|
|
20241015,151500,92233978375,2935,2940,2940,2930,85274
|
|
20241015,151400,91983909265,2935,2945,2945,2935,66429
|
|
20241015,151300,91788882575,2945,2935,2945,2935,54010
|
|
20241015,151200,91630215630,2940,2920,2940,2920,135364
|
|
20241015,151100,91234072900,2925,2945,2945,2920,160129
|
|
20241015,151000,90764532080,2945,2945,2945,2935,45903
|
|
20241015,150900,90629555285,2945,2950,2955,2935,116812
|
|
20241015,150800,90285514375,2950,2965,2965,2950,57968
|
|
20241015,150700,90114257875,2960,2960,2975,2960,84381
|
|
20241015,150600,89864029635,2965,2980,2985,2965,87522
|
|
20241015,150500,89603790985,2980,2955,2985,2955,99205
|
|
20241015,150400,89309365615,2955,2935,2955,2930,112137
|
|
20241015,150300,88979422430,2935,2940,2945,2930,80639
|
|
20241015,150200,88742491620,2945,2945,2950,2940,60143
|
|
20241015,150100,88565523370,2945,2945,2955,2945,91794
|
|
20241015,150000,88294913375,2945,2940,2955,2930,69501
|
|
20241015,145900,88090503650,2940,2950,2955,2935,152876
|
|
20241015,145800,87640961170,2955,2945,2955,2945,54120
|
|
20241015,145700,87481384835,2950,2950,2955,2945,58637
|
|
20241015,145600,87308481370,2955,2945,2955,2945,54400
|
|
20241015,145500,87148171215,2950,2950,2960,2945,83857
|
|
20241015,145400,86900899845,2945,2960,2970,2940,124048
|
|
20241015,145300,86534487970,2960,2985,2985,2960,67268
|
|
20241015,145200,86334503720,2985,2985,2995,2970,85225
|
|
20241015,145100,86080122130,2980,2960,2980,2955,101949
|
|
20241015,145000,85777240665,2960,2960,2965,2950,73737
|
|
20241015,144900,85559242680,2955,2965,2965,2945,76381
|
|
20241015,144800,85333575590,2960,2930,2970,2930,113507
|
|
20241015,144700,84999405610,2935,2955,2955,2925,219235
|
|
20241015,144600,84356494685,2960,2980,2985,2945,244358
|
|
20241015,144500,83633254235,2980,2975,2990,2970,73192
|
|
20241015,144400,83415438050,2975,2975,2985,2970,71844
|
|
20241015,144300,83201678575,2975,2985,2990,2970,71083
|
|
20241015,144200,82989837580,2985,2970,2985,2965,70873
|
|
20241015,144100,82778763895,2975,2975,2980,2955,186815
|
|
20241015,144000,82224820175,2975,3015,3015,2970,247444
|
|
20241015,143900,81483097580,3020,3030,3035,3015,64684
|
|
20241015,143800,81287414785,3035,3015,3035,3015,87818
|
|
20241015,143700,81021687055,3020,2990,3020,2965,270698
|
|
20241015,143600,80210779305,2995,3010,3010,2990,272813
|
|
20241015,143500,79391723370,3010,3020,3020,3005,108721
|
|
20241015,143400,79064362165,3020,3030,3035,3010,274569
|
|
20241015,143300,78235936225,3035,3040,3045,3020,195344
|
|
20241015,143200,77644451150,3040,3055,3055,3040,111192
|
|
20241015,143100,77305935290,3060,3055,3060,3045,76326
|
|
20241015,143000,77073126330,3050,3055,3060,3050,115496
|
|
20241015,142900,76720457880,3060,3060,3070,3050,114414
|
|
20241015,142800,76370570040,3060,3075,3075,3060,91105
|
|
20241015,142700,76091290390,3075,3080,3085,3070,101450
|
|
20241015,142600,75779267640,3080,3080,3085,3070,36161
|
|
20241015,142500,75667958720,3080,3065,3085,3065,82894
|
|
20241015,142400,75413428475,3070,3085,3090,3065,211224
|
|
20241015,142300,74763110155,3090,3090,3090,3085,27821
|
|
20241015,142200,74677222865,3090,3095,3095,3085,13030
|
|
20241015,142100,74636975295,3095,3090,3095,3085,28191
|
|
20241015,142000,74549893475,3085,3095,3100,3085,19927
|
|
20241015,141900,74488334980,3085,3105,3105,3085,34619
|
|
20241015,141800,74381215565,3095,3095,3105,3090,33596
|
|
20241015,141700,74277202680,3095,3095,3100,3085,87890
|
|
20241015,141600,74005621860,3095,3105,3105,3095,41508
|
|
20241015,141500,73877070790,3105,3105,3110,3100,16664
|
|
20241015,141400,73825336625,3100,3100,3110,3095,67871
|
|
20241015,141300,73614890245,3095,3100,3100,3095,15747
|
|
20241015,141200,73566107765,3095,3100,3105,3095,96469
|
|
20241015,141100,73267397485,3100,3105,3110,3100,226092
|
|
20241015,141000,72565741245,3105,3110,3115,3105,25995
|
|
20241015,140900,72484933910,3110,3110,3115,3105,10523
|
|
20241015,140800,72452184015,3105,3115,3120,3105,63055
|
|
20241015,140700,72256246805,3115,3115,3120,3110,48444
|
|
20241015,140600,72105527540,3120,3115,3120,3110,15441
|
|
20241015,140500,72057437190,3110,3120,3120,3110,41414
|
|
20241015,140400,71928579115,3115,3110,3120,3110,29314
|
|
20241015,140300,71837325790,3115,3115,3120,3110,40733
|
|
20241015,140200,71710609300,3110,3115,3120,3110,43478
|
|
20241015,140100,71575193730,3120,3120,3120,3110,112692
|
|
20241015,140000,71224344885,3125,3125,3125,3120,23644
|
|
20241015,135900,71150572350,3125,3125,3130,3120,23071
|
|
20241015,135800,71078527960,3125,3125,3130,3120,24103
|
|
20241015,135700,71003275895,3125,3130,3130,3125,18230
|
|
20241015,135600,70946281130,3130,3130,3135,3125,6363
|
|
20241015,135500,70926361095,3130,3120,3135,3120,33513
|
|
20241015,135400,70821661595,3125,3125,3130,3120,10574
|
|
20241015,135300,70788634405,3130,3120,3130,3120,28382
|
|
20241015,135200,70700048915,3115,3130,3135,3115,150562
|
|
20241015,135100,70230161685,3130,3130,3135,3125,62348
|
|
20241015,135000,70035112950,3130,3135,3140,3130,17238
|
|
20241015,134900,69981108150,3130,3140,3140,3130,57805
|
|
20241015,134800,69800113890,3140,3140,3140,3135,44671
|
|
20241015,134700,69660028170,3140,3140,3145,3135,55059
|
|
20241015,134600,69487148970,3145,3155,3155,3130,99754
|
|
20241015,134500,69173944875,3150,3155,3160,3150,16183
|
|
20241015,134400,69122919730,3155,3155,3160,3155,15575
|
|
20241015,134300,69073778500,3155,3160,3165,3155,3481
|
|
20241015,134200,69062785715,3165,3165,3165,3160,6192
|
|
20241015,134100,69043209210,3165,3160,3165,3155,14903
|
|
20241015,134000,68996111890,3160,3160,3160,3150,12546
|
|
20241015,133900,68956507890,3155,3155,3160,3155,8862
|
|
20241015,133800,68928540295,3155,3155,3155,3150,6360
|
|
20241015,133700,68908497590,3155,3160,3160,3150,14970
|
|
20241015,133600,68861313205,3160,3160,3160,3155,9481
|
|
20241015,133500,68831364160,3160,3150,3160,3150,15468
|
|
20241015,133400,68782548260,3150,3150,3155,3150,4697
|
|
20241015,133300,68767752310,3150,3145,3150,3140,3745
|
|
20241015,133200,68755970710,3145,3145,3150,3140,18021
|
|
20241015,133100,68699318245,3145,3145,3150,3140,47018
|
|
20241015,133000,68551638620,3145,3145,3155,3140,22075
|
|
20241015,132900,68482182400,3140,3150,3155,3140,41658
|
|
20241015,132800,68351234555,3150,3150,3155,3145,15510
|
|
20241015,132700,68302375180,3150,3155,3155,3145,15900
|
|
20241015,132600,68252321820,3155,3150,3160,3140,29680
|
|
20241015,132500,68158900785,3145,3160,3160,3140,78562
|
|
20241015,132400,67911395820,3160,3165,3165,3155,18731
|
|
20241015,132300,67852206620,3165,3165,3165,3160,9911
|
|
20241015,132200,67820853110,3165,3170,3170,3165,13055
|
|
20241015,132100,67779525345,3170,3165,3170,3165,3569
|
|
20241015,132000,67768213305,3170,3165,3170,3165,8938
|
|
20241015,131900,67739911365,3165,3160,3165,3160,11824
|
|
20241015,131800,67702507255,3160,3160,3165,3160,13919
|
|
20241015,131700,67658479700,3160,3160,3175,3160,8197
|
|
20241015,131600,67632575390,3160,3170,3175,3160,13096
|
|
20241015,131500,67591051425,3165,3165,3170,3160,13925
|
|
20241015,131400,67546970880,3165,3175,3180,3160,32579
|
|
20241015,131300,67443666910,3175,3165,3175,3165,20895
|
|
20241015,131200,67377409135,3165,3165,3170,3155,22268
|
|
20241015,131100,67306999180,3165,3170,3170,3160,4763
|
|
20241015,131000,67291926830,3165,3160,3165,3150,58177
|
|
20241015,130900,67108350955,3160,3160,3165,3155,30795
|
|
20241015,130800,67011057925,3160,3165,3170,3155,43608
|
|
20241015,130700,66873257910,3165,3170,3170,3165,11111
|
|
20241015,130600,66838069745,3170,3165,3170,3160,61316
|
|
20241015,130500,66644034605,3165,3170,3170,3160,25371
|
|
20241015,130400,66563806855,3165,3170,3175,3160,28095
|
|
20241015,130300,66474875610,3170,3170,3175,3165,25708
|
|
20241015,130200,66393399675,3170,3175,3175,3170,15120
|
|
20241015,130100,66345467620,3175,3175,3175,3170,19261
|
|
20241015,130000,66284351235,3175,3170,3175,3170,52320
|
|
20241015,125900,66118391100,3170,3175,3175,3170,17549
|
|
20241015,125800,66062753285,3170,3165,3175,3165,41219
|
|
20241015,125700,65932114420,3170,3165,3175,3160,59596
|
|
20241015,125600,65743421320,3165,3155,3170,3155,48984
|
|
20241015,125500,65588578760,3160,3160,3165,3150,149818
|
|
20241015,125400,65115915465,3160,3175,3175,3155,89932
|
|
20241015,125300,64831483440,3175,3170,3180,3165,45848
|
|
20241015,125200,64686097185,3165,3185,3190,3165,112368
|
|
20241015,125100,64329411815,3185,3200,3200,3180,97891
|
|
20241015,125000,64017502700,3190,3205,3205,3190,35368
|
|
20241015,124900,63904500945,3200,3195,3200,3190,30640
|
|
20241015,124800,63806552975,3195,3205,3205,3195,24772
|
|
20241015,124700,63727280255,3205,3190,3205,3185,51437
|
|
20241015,124600,63562934620,3190,3195,3200,3185,64438
|
|
20241015,124500,63357348900,3195,3205,3210,3195,66828
|
|
20241015,124400,63143598180,3205,3210,3210,3200,40084
|
|
20241015,124300,63015199110,3205,3210,3215,3205,23622
|
|
20241015,124200,62939385450,3210,3210,3215,3205,29670
|
|
20241015,124100,62844172065,3210,3210,3215,3210,14110
|
|
20241015,124000,62798877080,3210,3215,3220,3210,20740
|
|
20241015,123900,62732205570,3215,3220,3220,3215,9744
|
|
20241015,123800,62700869810,3220,3235,3235,3215,26901
|
|
20241015,123700,62614204900,3235,3245,3245,3230,10306
|
|
20241015,123600,62580840050,3245,3230,3245,3230,28889
|
|
20241015,123500,62487223590,3235,3230,3235,3225,6528
|
|
20241015,123400,62466137670,3230,3235,3235,3225,13508
|
|
20241015,123300,62422526855,3230,3235,3235,3230,5293
|
|
20241015,123200,62405411815,3235,3230,3235,3225,8286
|
|
20241015,123100,62378648865,3230,3230,3235,3225,16427
|
|
20241015,123000,62325594515,3230,3230,3235,3225,4615
|
|
20241015,122900,62310685575,3230,3245,3245,3220,45355
|
|
20241015,122800,62164127985,3245,3235,3245,3235,50603
|
|
20241015,122700,62000177110,3235,3230,3235,3230,23423
|
|
20241015,122600,61924503075,3230,3230,3235,3225,12222
|
|
20241015,122500,61885028395,3230,3230,3230,3220,10073
|
|
20241015,122400,61852539425,3225,3220,3225,3215,8952
|
|
20241015,122300,61823705225,3220,3225,3225,3210,40482
|
|
20241015,122200,61693560145,3220,3215,3225,3215,9691
|
|
20241015,122100,61662363665,3220,3220,3220,3215,8070
|
|
20241015,122000,61636407525,3220,3220,3225,3220,10396
|
|
20241015,121900,61602911865,3225,3220,3225,3215,11870
|
|
20241015,121800,61564705755,3220,3225,3230,3210,26513
|
|
20241015,121700,61479388235,3230,3230,3235,3220,21560
|
|
20241015,121600,61409832765,3230,3215,3240,3210,230746
|
|
20241015,121500,60667426510,3215,3210,3215,3205,27853
|
|
20241015,121400,60578011155,3210,3210,3215,3205,57881
|
|
20241015,121300,60392147685,3215,3220,3225,3210,148288
|
|
20241015,121200,59915398905,3220,3235,3235,3220,87884
|
|
20241015,121100,59631883295,3235,3245,3245,3235,26146
|
|
20241015,121000,59547199050,3245,3235,3245,3225,48716
|
|
20241015,120900,59389751940,3230,3255,3260,3230,102208
|
|
20241015,120800,59058630840,3255,3255,3260,3250,23083
|
|
20241015,120700,58983534350,3255,3255,3260,3255,8012
|
|
20241015,120600,58957444910,3255,3260,3260,3250,29355
|
|
20241015,120500,58861969345,3255,3265,3265,3255,2633
|
|
20241015,120400,58853387950,3260,3260,3265,3255,18838
|
|
20241015,120300,58792019545,3260,3265,3265,3255,22870
|
|
20241015,120200,58717438335,3265,3270,3275,3260,15091
|
|
20241015,120100,58668148150,3275,3270,3280,3265,18827
|
|
20241015,120000,58606535840,3270,3270,3280,3270,9364
|
|
20241015,115900,58575888110,3275,3270,3280,3265,19155
|
|
20241015,115800,58513237040,3270,3275,3285,3270,24342
|
|
20241015,115700,58433522985,3280,3275,3280,3260,15394
|
|
20241015,115600,58383096585,3275,3260,3275,3255,43563
|
|
20241015,115500,58241009270,3255,3255,3260,3250,24964
|
|
20241015,115400,58159782675,3255,3260,3260,3255,22216
|
|
20241015,115300,58087421545,3260,3255,3265,3255,38081
|
|
20241015,115200,57963318420,3255,3265,3270,3255,65698
|
|
20241015,115100,57749145740,3265,3275,3285,3265,63612
|
|
20241015,115000,57540705410,3275,3285,3290,3275,63185
|
|
20241015,114900,57333247710,3290,3305,3315,3285,262577
|
|
20241015,114800,56465497440,3300,3295,3305,3290,81610
|
|
20241015,114700,56196127555,3295,3285,3300,3280,74922
|
|
20241015,114600,55949665110,3290,3295,3295,3285,74750
|
|
20241015,114500,55703793970,3295,3305,3305,3285,107976
|
|
20241015,114400,55347865090,3305,3265,3315,3265,260995
|
|
20241015,114300,54487141670,3265,3270,3270,3260,29804
|
|
20241015,114200,54389768655,3270,3260,3280,3260,66419
|
|
20241015,114100,54172541510,3265,3255,3270,3250,32061
|
|
20241015,114000,54067909685,3255,3260,3260,3250,35081
|
|
20241015,113900,53953691210,3260,3255,3260,3250,19273
|
|
20241015,113800,53890921820,3255,3250,3255,3245,24961
|
|
20241015,113700,53809746600,3245,3245,3245,3235,38458
|
|
20241015,113600,53685194605,3245,3230,3250,3230,35975
|
|
20241015,113500,53568616640,3235,3240,3240,3230,37556
|
|
20241015,113400,53447153410,3240,3240,3245,3230,53541
|
|
20241015,113300,53273913515,3245,3250,3255,3225,218945
|
|
20241015,113200,52565301350,3250,3260,3260,3245,73999
|
|
20241015,113100,52324707115,3255,3265,3270,3255,26025
|
|
20241015,113000,52239828855,3265,3265,3265,3250,107408
|
|
20241015,112900,51890322625,3265,3285,3285,3255,108759
|
|
20241015,112800,51535038050,3285,3265,3290,3265,44799
|
|
20241015,112700,51388283015,3265,3280,3285,3265,56809
|
|
20241015,112600,51202221790,3280,3270,3285,3270,31014
|
|
20241015,112500,51100659730,3275,3280,3285,3270,38348
|
|
20241015,112400,50974953070,3280,3290,3290,3280,44656
|
|
20241015,112300,50828309000,3285,3270,3295,3270,59005
|
|
20241015,112200,50634499300,3275,3265,3280,3265,22663
|
|
20241015,112100,50560361225,3265,3270,3280,3260,59652
|
|
20241015,112000,50365343625,3270,3275,3280,3265,69917
|
|
20241015,111900,50136638195,3275,3270,3280,3265,48816
|
|
20241015,111800,49977089835,3265,3265,3270,3250,186648
|
|
20241015,111700,49369004540,3270,3275,3295,3260,128442
|
|
20241015,111600,48948773440,3275,3275,3305,3270,77269
|
|
20241015,111500,48694695685,3275,3305,3305,3270,211857
|
|
20241015,111400,47998732145,3305,3310,3315,3300,64640
|
|
20241015,111300,47784891375,3310,3315,3315,3295,101086
|
|
20241015,111200,47450465180,3315,3285,3325,3280,136006
|
|
20241015,111100,47001491495,3290,3295,3315,3285,189211
|
|
20241015,111000,46377049380,3290,3295,3315,3285,335646
|
|
20241015,110900,45270697915,3295,3320,3325,3295,372801
|
|
20241015,110800,44037506710,3320,3360,3360,3310,441880
|
|
20241015,110700,42567195555,3360,3365,3365,3345,248043
|
|
20241015,110600,41735087085,3365,3355,3365,3345,269572
|
|
20241015,110500,40831400830,3350,3365,3385,3350,525858
|
|
20241015,110400,39060853015,3370,3370,3380,3350,470982
|
|
20241015,110300,37475290895,3370,3345,3380,3330,1063168
|
|
20241015,110200,33914459570,3345,3315,3350,3305,767806
|
|
20241015,110100,31358422695,3315,3285,3315,3280,616561
|
|
20241015,110000,29322915530,3285,3275,3285,3260,207851
|
|
20241015,105900,28642620245,3280,3235,3285,3235,328374
|
|
20241015,105800,27568855585,3235,3245,3255,3235,97804
|
|
20241015,105700,27251347100,3250,3245,3250,3240,78421
|
|
20241015,105600,26996816045,3245,3235,3245,3230,96746
|
|
20241015,105500,26683425145,3235,3230,3235,3225,54803
|
|
20241015,105400,26506294070,3225,3230,3230,3225,2350
|
|
20241015,105300,26498711930,3230,3215,3230,3210,13177
|
|
20241015,105200,26456220430,3215,3220,3220,3210,8712
|
|
20241015,105100,26428208470,3220,3220,3225,3210,18589
|
|
20241015,105000,26368376165,3220,3220,3230,3220,35420
|
|
20241015,104900,26254166895,3215,3215,3220,3215,13407
|
|
20241015,104800,26211057475,3215,3225,3230,3215,27560
|
|
20241015,104700,26122284460,3225,3225,3230,3225,19914
|
|
20241015,104600,26058054675,3225,3225,3230,3220,54328
|
|
20241015,104500,25882754990,3230,3215,3230,3215,19428
|
|
20241015,104400,25820149870,3215,3230,3230,3215,26331
|
|
20241015,104300,25735284630,3230,3225,3230,3215,52174
|
|
20241015,104200,25567109270,3220,3220,3230,3215,60107
|
|
20241015,104100,25373383115,3220,3195,3220,3195,27197
|
|
20241015,104000,25286072420,3200,3190,3205,3185,24905
|
|
20241015,103900,25206673950,3190,3200,3200,3185,26050
|
|
20241015,103800,25123573535,3200,3200,3205,3195,11080
|
|
20241015,103700,25088138680,3205,3205,3210,3195,13215
|
|
20241015,103600,25045800525,3210,3205,3210,3195,35763
|
|
20241015,103500,24931300940,3210,3210,3210,3205,8220
|
|
20241015,103400,24904929505,3205,3205,3210,3200,18606
|
|
20241015,103300,24845300960,3210,3205,3215,3200,49117
|
|
20241015,103200,24687783150,3200,3200,3205,3195,29063
|
|
20241015,103100,24594741260,3205,3220,3225,3200,50960
|
|
20241015,103000,24430953080,3215,3205,3225,3200,37942
|
|
20241015,102900,24309100065,3205,3185,3205,3180,50557
|
|
20241015,102800,24147981450,3185,3200,3200,3185,48117
|
|
20241015,102700,23994440270,3200,3205,3210,3195,20735
|
|
20241015,102600,23928098715,3200,3210,3210,3195,57430
|
|
20241015,102500,23744264375,3210,3205,3210,3205,9845
|
|
20241015,102400,23712687940,3210,3205,3210,3205,25388
|
|
20241015,102300,23631281970,3205,3215,3215,3205,23874
|
|
20241015,102200,23554687705,3215,3225,3230,3210,59229
|
|
20241015,102100,23364021645,3230,3230,3230,3225,8490
|
|
20241015,102000,23336618885,3230,3230,3230,3225,14547
|
|
20241015,101900,23289661545,3230,3230,3230,3220,15589
|
|
20241015,101800,23239345365,3230,3215,3235,3215,22235
|
|
20241015,101700,23167655080,3215,3215,3220,3205,31381
|
|
20241015,101600,23066866465,3215,3205,3215,3200,26133
|
|
20241015,101500,22983041595,3205,3210,3215,3200,47813
|
|
20241015,101400,22829652850,3205,3225,3225,3205,75672
|
|
20241015,101300,22586335620,3225,3240,3245,3220,68179
|
|
20241015,101200,22366213415,3245,3240,3255,3235,87786
|
|
20241015,101100,22081253890,3240,3225,3240,3220,130677
|
|
20241015,101000,21659859510,3225,3250,3250,3225,73363
|
|
20241015,100900,21422426900,3250,3240,3260,3225,166491
|
|
20241015,100800,20882692670,3235,3240,3245,3235,89708
|
|
20241015,100700,20592264500,3240,3245,3255,3235,167186
|
|
20241015,100600,20049579705,3250,3230,3250,3230,101156
|
|
20241015,100500,19722024265,3230,3245,3245,3220,137932
|
|
20241015,100400,19276169650,3245,3240,3260,3230,471483
|
|
20241015,100300,17745424390,3240,3225,3240,3215,187186
|
|
20241015,100200,17141132335,3230,3215,3235,3215,206796
|
|
20241015,100100,16474040785,3215,3215,3220,3205,122824
|
|
20241015,100000,16079339480,3205,3205,3215,3205,129595
|
|
20241015,095900,15663300065,3205,3200,3205,3195,73750
|
|
20241015,095800,15427208530,3200,3195,3200,3190,21755
|
|
20241015,095700,15357677780,3195,3200,3200,3180,70511
|
|
20241015,095600,15132734370,3195,3185,3200,3180,90900
|
|
20241015,095500,14842670655,3180,3180,3185,3170,5765
|
|
20241015,095400,14824340675,3180,3175,3185,3160,26123
|
|
20241015,095300,14741530160,3175,3175,3180,3165,29570
|
|
20241015,095200,14647724330,3180,3170,3185,3170,44492
|
|
20241015,095100,14506306915,3175,3170,3175,3165,21622
|
|
20241015,095000,14437751515,3170,3180,3180,3170,23422
|
|
20241015,094900,14363375850,3175,3160,3175,3160,128900
|
|
20241015,094800,13955042040,3160,3150,3160,3145,30629
|
|
20241015,094700,13858497225,3140,3145,3155,3140,17956
|
|
20241015,094600,13801992250,3145,3160,3160,3145,14607
|
|
20241015,094500,13755968620,3160,3160,3165,3150,8451
|
|
20241015,094400,13729280885,3160,3150,3165,3145,11903
|
|
20241015,094300,13691717990,3150,3145,3155,3145,12083
|
|
20241015,094200,13653668330,3145,3140,3155,3140,24376
|
|
20241015,094100,13576971640,3140,3150,3155,3135,65580
|
|
20241015,094000,13370689935,3155,3160,3160,3150,35538
|
|
20241015,093900,13258594685,3160,3160,3165,3155,55799
|
|
20241015,093800,13082216280,3160,3160,3165,3160,19263
|
|
20241015,093700,13021325965,3160,3150,3165,3150,52948
|
|
20241015,093600,12854075090,3150,3155,3155,3150,21851
|
|
20241015,093500,12785206150,3155,3160,3165,3145,18039
|
|
20241015,093400,12728329925,3160,3155,3165,3145,72888
|
|
20241015,093300,12498480830,3150,3170,3175,3145,111667
|
|
20241015,093200,12146086285,3170,3180,3185,3165,35023
|
|
20241015,093100,12034955385,3180,3200,3200,3175,71275
|
|
20241015,093000,11808015625,3195,3200,3205,3190,25392
|
|
20241015,092900,11726811175,3200,3205,3205,3185,60828
|
|
20241015,092800,11532407700,3205,3200,3210,3195,24648
|
|
20241015,092700,11453442675,3200,3210,3210,3190,40529
|
|
20241015,092600,11323919355,3210,3200,3210,3195,52080
|
|
20241015,092500,11157070230,3200,3215,3215,3195,61344
|
|
20241015,092400,10960360175,3215,3200,3220,3190,49669
|
|
20241015,092300,10800981390,3200,3200,3210,3195,63650
|
|
20241015,092200,10596860010,3200,3205,3205,3195,32859
|
|
20241015,092100,10491681275,3200,3205,3210,3190,57716
|
|
20241015,092000,10306802855,3205,3190,3210,3175,60996
|
|
20241015,091900,10111824905,3180,3190,3200,3180,86642
|
|
20241015,091800,9835250780,3195,3165,3195,3160,69946
|
|
20241015,091700,9613209470,3165,3190,3190,3165,103787
|
|
20241015,091600,9283353575,3190,3210,3215,3185,82695
|
|
20241015,091500,9018374070,3215,3190,3220,3185,141339
|
|
20241015,091400,8564942985,3185,3190,3195,3180,55289
|
|
20241015,091300,8388744665,3190,3200,3210,3185,171581
|
|
20241015,091200,7839916715,3195,3190,3200,3180,135329
|
|
20241015,091100,7408156945,3190,3145,3195,3140,190299
|
|
20241015,091000,6804776205,3145,3125,3150,3120,77762
|
|
20241015,090900,6560964645,3125,3135,3135,3105,99066
|
|
20241015,090800,6252476270,3130,3140,3145,3110,167529
|
|
20241015,090700,5729264610,3140,3125,3150,3110,110481
|
|
20241015,090600,5383646750,3120,3110,3140,3110,71376
|
|
20241015,090500,5161000595,3110,3135,3145,3110,222821
|
|
20241015,090400,4464371120,3135,3145,3155,3125,117096
|
|
20241015,090300,4097135250,3145,3155,3155,3130,160459
|
|
20241015,090200,3592704640,3155,3190,3200,3155,162362
|
|
20241015,090100,3076159860,3195,3175,3200,3150,180707
|
|
20241015,090000,2503936755,3190,3155,3225,3155,760374
|