602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185900,675561965,3370,3370,3370,3370,3882
|
|
20241007,185800,675561965,3370,3370,3370,3370,0
|
|
20241007,185700,675561965,3370,3370,3370,3370,0
|
|
20241007,185600,675561965,3370,3370,3370,3370,0
|
|
20241007,185500,675561965,3370,3370,3370,3370,0
|
|
20241007,185400,675561965,3370,3370,3370,3370,0
|
|
20241007,185300,675561965,3370,3370,3370,3370,0
|
|
20241007,185200,675561965,3370,3370,3370,3370,0
|
|
20241007,185100,675561965,3370,3370,3370,3370,0
|
|
20241007,185000,675561965,3370,3370,3370,3370,0
|
|
20241007,184900,675561965,3370,3370,3370,3370,0
|
|
20241007,184800,675561965,3370,3370,3370,3370,0
|
|
20241007,184700,675561965,3370,3370,3370,3370,0
|
|
20241007,184600,675561965,3370,3370,3370,3370,0
|
|
20241007,184500,675561965,3370,3370,3370,3370,0
|
|
20241007,184400,675561965,3370,3370,3370,3370,0
|
|
20241007,184300,675561965,3370,3370,3370,3370,0
|
|
20241007,184200,675561965,3370,3370,3370,3370,0
|
|
20241007,184100,675561965,3370,3370,3370,3370,0
|
|
20241007,184000,675561965,3370,3370,3370,3370,0
|
|
20241007,183900,675561965,3370,3370,3370,3370,0
|
|
20241007,183800,675561965,3370,3370,3370,3370,0
|
|
20241007,183700,675561965,3370,3370,3370,3370,0
|
|
20241007,183600,675561965,3370,3370,3370,3370,0
|
|
20241007,183500,675561965,3370,3370,3370,3370,0
|
|
20241007,183400,675561965,3370,3370,3370,3370,0
|
|
20241007,183300,675561965,3370,3370,3370,3370,0
|
|
20241007,183200,675561965,3370,3370,3370,3370,0
|
|
20241007,183100,675561965,3370,3370,3370,3370,0
|
|
20241007,183000,675561965,3370,3370,3370,3370,0
|
|
20241007,182900,675561965,3370,3370,3370,3370,3882
|
|
20241007,182800,675561965,3370,3370,3370,3370,0
|
|
20241007,182700,675561965,3370,3370,3370,3370,0
|
|
20241007,182600,675561965,3370,3370,3370,3370,0
|
|
20241007,182500,675561965,3370,3370,3370,3370,0
|
|
20241007,182400,675561965,3370,3370,3370,3370,0
|
|
20241007,182300,675561965,3370,3370,3370,3370,0
|
|
20241007,182200,675561965,3370,3370,3370,3370,0
|
|
20241007,182100,675561965,3370,3370,3370,3370,0
|
|
20241007,182000,675561965,3370,3370,3370,3370,0
|
|
20241007,181900,675561965,3370,3370,3370,3370,0
|
|
20241007,181800,675561965,3370,3370,3370,3370,0
|
|
20241007,181700,675561965,3370,3370,3370,3370,0
|
|
20241007,181600,675561965,3370,3370,3370,3370,0
|
|
20241007,181500,675561965,3370,3370,3370,3370,0
|
|
20241007,181400,675561965,3370,3370,3370,3370,0
|
|
20241007,181300,675561965,3370,3370,3370,3370,0
|
|
20241007,181200,675561965,3370,3370,3370,3370,0
|
|
20241007,181100,675561965,3370,3370,3370,3370,0
|
|
20241007,181000,675561965,3370,3370,3370,3370,0
|
|
20241007,180900,675561965,3370,3370,3370,3370,0
|
|
20241007,180800,675561965,3370,3370,3370,3370,0
|
|
20241007,180700,675561965,3370,3370,3370,3370,0
|
|
20241007,180600,675561965,3370,3370,3370,3370,0
|
|
20241007,180500,675561965,3370,3370,3370,3370,0
|
|
20241007,180400,675561965,3370,3370,3370,3370,0
|
|
20241007,180300,675561965,3370,3370,3370,3370,0
|
|
20241007,180200,675561965,3370,3370,3370,3370,0
|
|
20241007,180100,675561965,3370,3370,3370,3370,0
|
|
20241007,180000,675561965,3370,3370,3370,3370,0
|
|
20241007,175900,675561965,3370,3370,3370,3370,3882
|
|
20241007,175800,675561965,3370,3370,3370,3370,0
|
|
20241007,175700,675561965,3370,3370,3370,3370,0
|
|
20241007,175600,675561965,3370,3370,3370,3370,0
|
|
20241007,175500,675561965,3370,3370,3370,3370,0
|
|
20241007,175400,675561965,3370,3370,3370,3370,0
|
|
20241007,175300,675561965,3370,3370,3370,3370,0
|
|
20241007,175200,675561965,3370,3370,3370,3370,0
|
|
20241007,175100,675561965,3370,3370,3370,3370,0
|
|
20241007,175000,675561965,3370,3370,3370,3370,0
|
|
20241007,174900,675561965,3370,3370,3370,3370,0
|
|
20241007,174800,675561965,3370,3370,3370,3370,0
|
|
20241007,174700,675561965,3370,3370,3370,3370,0
|
|
20241007,174600,675561965,3370,3370,3370,3370,0
|
|
20241007,174500,675561965,3370,3370,3370,3370,0
|
|
20241007,174400,675561965,3370,3370,3370,3370,0
|
|
20241007,174300,675561965,3370,3370,3370,3370,0
|
|
20241007,174200,675561965,3370,3370,3370,3370,0
|
|
20241007,174100,675561965,3370,3370,3370,3370,0
|
|
20241007,174000,675561965,3370,3370,3370,3370,0
|
|
20241007,173900,675561965,3370,3370,3370,3370,0
|
|
20241007,173800,675561965,3370,3370,3370,3370,0
|
|
20241007,173700,675561965,3370,3370,3370,3370,0
|
|
20241007,173600,675561965,3370,3370,3370,3370,0
|
|
20241007,173500,675561965,3370,3370,3370,3370,0
|
|
20241007,173400,675561965,3370,3370,3370,3370,0
|
|
20241007,173300,675561965,3370,3370,3370,3370,0
|
|
20241007,173200,675561965,3370,3370,3370,3370,0
|
|
20241007,173100,675561965,3370,3370,3370,3370,0
|
|
20241007,173000,675561965,3370,3370,3370,3370,0
|
|
20241007,172900,675561965,3370,3370,3370,3370,3882
|
|
20241007,172800,675561965,3370,3370,3370,3370,0
|
|
20241007,172700,675561965,3370,3370,3370,3370,0
|
|
20241007,172600,675561965,3370,3370,3370,3370,0
|
|
20241007,172500,675561965,3370,3370,3370,3370,0
|
|
20241007,172400,675561965,3370,3370,3370,3370,0
|
|
20241007,172300,675561965,3370,3370,3370,3370,0
|
|
20241007,172200,675561965,3370,3370,3370,3370,0
|
|
20241007,172100,675561965,3370,3370,3370,3370,0
|
|
20241007,172000,675561965,3370,3370,3370,3370,0
|
|
20241007,171900,675561965,3370,3370,3370,3370,0
|
|
20241007,171800,675561965,3370,3370,3370,3370,0
|
|
20241007,171700,675561965,3370,3370,3370,3370,0
|
|
20241007,171600,675561965,3370,3370,3370,3370,0
|
|
20241007,171500,675561965,3370,3370,3370,3370,0
|
|
20241007,171400,675561965,3370,3370,3370,3370,0
|
|
20241007,171300,675561965,3370,3370,3370,3370,0
|
|
20241007,171200,675561965,3370,3370,3370,3370,0
|
|
20241007,171100,675561965,3370,3370,3370,3370,0
|
|
20241007,171000,675561965,3370,3370,3370,3370,0
|
|
20241007,170900,675561965,3370,3370,3370,3370,0
|
|
20241007,170800,675561965,3370,3370,3370,3370,0
|
|
20241007,170700,675561965,3370,3370,3370,3370,0
|
|
20241007,170600,675561965,3370,3370,3370,3370,0
|
|
20241007,170500,675561965,3370,3370,3370,3370,0
|
|
20241007,170400,675561965,3370,3370,3370,3370,0
|
|
20241007,170300,675561965,3370,3370,3370,3370,0
|
|
20241007,170200,675561965,3370,3370,3370,3370,0
|
|
20241007,170100,675561965,3370,3370,3370,3370,0
|
|
20241007,170000,675561965,3370,3370,3370,3370,0
|
|
20241007,165900,675561965,3370,3370,3370,3370,3882
|
|
20241007,165800,675561965,3370,3370,3370,3370,0
|
|
20241007,165700,675561965,3370,3370,3370,3370,0
|
|
20241007,165600,675561965,3370,3370,3370,3370,0
|
|
20241007,165500,675561965,3370,3370,3370,3370,0
|
|
20241007,165400,675561965,3370,3370,3370,3370,0
|
|
20241007,165300,675561965,3370,3370,3370,3370,0
|
|
20241007,165200,675561965,3370,3370,3370,3370,0
|
|
20241007,165100,675561965,3370,3370,3370,3370,0
|
|
20241007,165000,675561965,3370,3370,3370,3370,0
|
|
20241007,164900,675561965,3370,3370,3370,3370,0
|
|
20241007,164800,675561965,3370,3370,3370,3370,0
|
|
20241007,164700,675561965,3370,3370,3370,3370,0
|
|
20241007,164600,675561965,3370,3370,3370,3370,0
|
|
20241007,164500,675561965,3370,3370,3370,3370,0
|
|
20241007,164400,675561965,3370,3370,3370,3370,0
|
|
20241007,164300,675561965,3370,3370,3370,3370,0
|
|
20241007,164200,675561965,3370,3370,3370,3370,0
|
|
20241007,164100,675561965,3370,3370,3370,3370,0
|
|
20241007,164000,675561965,3370,3370,3370,3370,0
|
|
20241007,163900,675561965,3370,3370,3370,3370,0
|
|
20241007,163800,675561965,3370,3370,3370,3370,0
|
|
20241007,163700,675561965,3370,3370,3370,3370,0
|
|
20241007,163600,675561965,3370,3370,3370,3370,0
|
|
20241007,163500,675561965,3370,3370,3370,3370,0
|
|
20241007,163400,675561965,3370,3370,3370,3370,0
|
|
20241007,163300,675561965,3370,3370,3370,3370,0
|
|
20241007,163200,675561965,3370,3370,3370,3370,0
|
|
20241007,163100,675561965,3370,3370,3370,3370,0
|
|
20241007,163000,675561965,3370,3370,3370,3370,0
|
|
20241007,162900,675561965,3370,3370,3370,3370,3882
|
|
20241007,162800,675561965,3370,3370,3370,3370,0
|
|
20241007,162700,675561965,3370,3370,3370,3370,0
|
|
20241007,162600,675561965,3370,3370,3370,3370,0
|
|
20241007,162500,675561965,3370,3370,3370,3370,0
|
|
20241007,162400,675561965,3370,3370,3370,3370,0
|
|
20241007,162300,675561965,3370,3370,3370,3370,0
|
|
20241007,162200,675561965,3370,3370,3370,3370,0
|
|
20241007,162100,675561965,3370,3370,3370,3370,0
|
|
20241007,162000,675561965,3370,3370,3370,3370,0
|
|
20241007,161900,675561965,3370,3370,3370,3370,0
|
|
20241007,161800,675561965,3370,3370,3370,3370,0
|
|
20241007,161700,675561965,3370,3370,3370,3370,0
|
|
20241007,161600,675561965,3370,3370,3370,3370,0
|
|
20241007,161500,675561965,3370,3370,3370,3370,0
|
|
20241007,161400,675561965,3370,3370,3370,3370,0
|
|
20241007,161300,675561965,3370,3370,3370,3370,0
|
|
20241007,161200,675561965,3370,3370,3370,3370,0
|
|
20241007,161100,675561965,3370,3370,3370,3370,0
|
|
20241007,161000,675561965,3370,3370,3370,3370,0
|
|
20241007,160900,675561965,3370,3370,3370,3370,0
|
|
20241007,160800,675561965,3370,3370,3370,3370,0
|
|
20241007,160700,675561965,3370,3370,3370,3370,0
|
|
20241007,160600,675561965,3370,3370,3370,3370,0
|
|
20241007,160500,675561965,3370,3370,3370,3370,0
|
|
20241007,160400,675561965,3370,3370,3370,3370,0
|
|
20241007,160300,675561965,3370,3370,3370,3370,0
|
|
20241007,160200,675561965,3370,3370,3370,3370,0
|
|
20241007,160100,675561965,3370,3370,3370,3370,0
|
|
20241007,160000,675561965,3370,3370,3370,3370,0
|
|
20241007,155900,675561965,3370,3370,3370,3370,3882
|
|
20241007,155800,675561965,3370,3370,3370,3370,0
|
|
20241007,155700,675561965,3370,3370,3370,3370,0
|
|
20241007,155600,675561965,3370,3370,3370,3370,0
|
|
20241007,155500,675561965,3370,3370,3370,3370,0
|
|
20241007,155400,675561965,3370,3370,3370,3370,0
|
|
20241007,155300,675561965,3370,3370,3370,3370,0
|
|
20241007,155200,675561965,3370,3370,3370,3370,0
|
|
20241007,155100,675561965,3370,3370,3370,3370,0
|
|
20241007,155000,675561965,3370,3370,3370,3370,0
|
|
20241007,154900,675561965,3370,3370,3370,3370,0
|
|
20241007,154800,675561965,3370,3370,3370,3370,0
|
|
20241007,154700,675561965,3370,3370,3370,3370,0
|
|
20241007,154600,675561965,3370,3370,3370,3370,0
|
|
20241007,154500,675561965,3370,3370,3370,3370,0
|
|
20241007,154400,675561965,3370,3370,3370,3370,0
|
|
20241007,154300,675561965,3370,3370,3370,3370,0
|
|
20241007,154200,675561965,3370,3370,3370,3370,0
|
|
20241007,154100,675561965,3370,3370,3370,3370,0
|
|
20241007,154000,675561965,3370,3370,3370,3370,0
|
|
20241007,153900,675561965,3370,3370,3370,3370,0
|
|
20241007,153800,675561965,3370,3370,3370,3370,0
|
|
20241007,153700,675561965,3370,3370,3370,3370,0
|
|
20241007,153600,675561965,3370,3370,3370,3370,0
|
|
20241007,153500,675561965,3370,3370,3370,3370,0
|
|
20241007,153400,675561965,3370,3370,3370,3370,0
|
|
20241007,153300,675561965,3370,3370,3370,3370,0
|
|
20241007,153200,675561965,3370,3370,3370,3370,0
|
|
20241007,153100,675561965,3370,3370,3370,3370,0
|
|
20241007,153000,675561965,3370,3370,3370,3370,3882
|
|
20241007,152900,662479625,3370,3370,3370,3370,0
|
|
20241007,152800,662479625,3370,3370,3370,3370,0
|
|
20241007,152700,662479625,3370,3370,3370,3370,0
|
|
20241007,152600,662479625,3370,3370,3370,3370,0
|
|
20241007,152500,662479625,3370,3370,3370,3370,0
|
|
20241007,152400,662479625,3370,3370,3370,3370,0
|
|
20241007,152300,662479625,3370,3370,3370,3370,0
|
|
20241007,152200,662479625,3370,3370,3370,3370,0
|
|
20241007,152100,662479625,3370,3370,3370,3370,0
|
|
20241007,152000,662479625,3370,3370,3370,3370,0
|
|
20241007,151900,662479625,3370,3365,3370,3365,542
|
|
20241007,151800,660653310,3365,3365,3365,3365,35
|
|
20241007,151700,660535535,3370,3365,3370,3365,139
|
|
20241007,151600,660067200,3360,3365,3370,3360,306
|
|
20241007,151500,659037670,3365,3365,3365,3350,2272
|
|
20241007,151400,651421690,3365,3365,3365,3365,30
|
|
20241007,151300,651320740,3365,3365,3365,3365,32
|
|
20241007,151200,651213060,3365,3365,3365,3365,11
|
|
20241007,151100,651176045,3360,3365,3365,3360,1214
|
|
20241007,151000,647096750,3360,3355,3365,3355,22
|
|
20241007,150900,647022845,3355,3360,3360,3355,556
|
|
20241007,150800,645154805,3360,3360,3360,3360,13
|
|
20241007,150700,645111125,3360,3360,3360,3360,0
|
|
20241007,150600,645111125,3360,3360,3360,3360,78
|
|
20241007,150500,644849045,3360,3360,3360,3360,1
|
|
20241007,150400,644845685,3365,3365,3365,3365,3
|
|
20241007,150300,644835590,3365,3365,3365,3365,9
|
|
20241007,150200,644805305,3365,3365,3365,3365,54
|
|
20241007,150100,644623595,3365,3365,3365,3365,21
|
|
20241007,150000,644552930,3365,3355,3365,3355,79
|
|
20241007,145900,644287175,3355,3360,3365,3355,507
|
|
20241007,145800,642584670,3365,3355,3365,3355,548
|
|
20241007,145700,640745895,3355,3360,3365,3355,649
|
|
20241007,145600,638567040,3360,3360,3360,3355,316
|
|
20241007,145500,637506630,3355,3360,3360,3355,223
|
|
20241007,145400,636758390,3360,3355,3360,3355,207
|
|
20241007,145300,636063870,3360,3355,3360,3355,442
|
|
20241007,145200,634580705,3355,3365,3365,3355,508
|
|
20241007,145100,632874835,3365,3365,3365,3365,11
|
|
20241007,145000,632837820,3365,3365,3370,3365,29
|
|
20241007,144900,632740130,3365,3365,3370,3360,460
|
|
20241007,144800,631194375,3370,3365,3370,3365,57
|
|
20241007,144700,631002510,3365,3365,3365,3360,146
|
|
20241007,144600,630511630,3365,3365,3365,3365,208
|
|
20241007,144500,629811710,3365,3365,3365,3360,563
|
|
20241007,144400,627919555,3365,3365,3365,3350,128
|
|
20241007,144300,627489340,3360,3355,3360,3350,2589
|
|
20241007,144200,618811135,3360,3360,3365,3360,437
|
|
20241007,144100,617342805,3360,3360,3360,3360,68
|
|
20241007,144000,617114325,3360,3360,3360,3360,15
|
|
20241007,143900,617063925,3350,3360,3365,3350,3496
|
|
20241007,143800,605330680,3360,3360,3360,3360,226
|
|
20241007,143700,604571320,3360,3360,3360,3360,181
|
|
20241007,143600,603963160,3360,3365,3365,3360,76
|
|
20241007,143500,603707775,3365,3360,3365,3360,585
|
|
20241007,143400,601740605,3360,3365,3365,3360,234
|
|
20241007,143300,600954320,3365,3370,3370,3365,36
|
|
20241007,143200,600833165,3370,3370,3370,3365,29
|
|
20241007,143100,600735495,3370,3365,3370,3360,493
|
|
20241007,143000,599078450,3370,3370,3370,3360,53
|
|
20241007,142900,598900250,3370,3370,3375,3370,1014
|
|
20241007,142800,595479250,3365,3370,3370,3365,181
|
|
20241007,142700,594869780,3375,3375,3375,3365,213
|
|
20241007,142600,594152615,3375,3375,3375,3370,81
|
|
20241007,142500,593879590,3375,3365,3375,3365,643
|
|
20241007,142400,591714480,3370,3370,3370,3365,355
|
|
20241007,142300,590519265,3370,3365,3370,3365,290
|
|
20241007,142200,589543315,3370,3360,3385,3360,3239
|
|
20241007,142100,578597770,3370,3365,3370,3365,1105
|
|
20241007,142000,574874325,3360,3365,3365,3355,771
|
|
20241007,141900,572285000,3370,3360,3370,3355,1894
|
|
20241007,141800,565913555,3360,3360,3360,3360,10
|
|
20241007,141700,565879955,3360,3360,3360,3355,273
|
|
20241007,141600,564963915,3360,3360,3360,3355,310
|
|
20241007,141500,563923830,3360,3360,3360,3355,81
|
|
20241007,141400,563652020,3360,3360,3360,3355,36
|
|
20241007,141300,563531115,3360,3360,3360,3355,465
|
|
20241007,141200,561970890,3360,3360,3360,3355,127
|
|
20241007,141100,561544735,3360,3360,3360,3360,4
|
|
20241007,141000,561531295,3360,3360,3360,3355,235
|
|
20241007,140900,560742735,3360,3355,3360,3355,456
|
|
20241007,140800,559212820,3360,3360,3360,3360,0
|
|
20241007,140700,559212820,3360,3360,3360,3360,336
|
|
20241007,140600,558083860,3355,3360,3360,3355,256
|
|
20241007,140500,557224975,3360,3355,3360,3355,330
|
|
20241007,140400,556117725,3355,3360,3360,3355,335
|
|
20241007,140300,554993790,3360,3360,3365,3360,285
|
|
20241007,140200,554036180,3365,3360,3365,3360,384
|
|
20241007,140100,552745715,3365,3355,3365,3355,153
|
|
20241007,140000,552231275,3355,3365,3365,3355,200
|
|
20241007,135900,551559275,3360,3365,3365,3360,282
|
|
20241007,135800,550611740,3365,3365,3365,3360,245
|
|
20241007,135700,549788485,3365,3355,3365,3350,2626
|
|
20241007,135600,540976235,3355,3355,3355,3350,217
|
|
20241007,135500,540248245,3355,3360,3360,3355,303
|
|
20241007,135400,539231675,3360,3355,3360,3345,130
|
|
20241007,135300,538796275,3355,3355,3355,3355,22
|
|
20241007,135200,538722465,3355,3350,3355,3350,353
|
|
20241007,135100,537539905,3350,3350,3350,3350,200
|
|
20241007,135000,536869905,3355,3355,3355,3355,0
|
|
20241007,134900,536869905,3355,3350,3355,3350,222
|
|
20241007,134800,536126165,3355,3345,3355,3345,5
|
|
20241007,134700,536109400,3350,3350,3355,3345,302
|
|
20241007,134600,535097705,3360,3360,3360,3360,82
|
|
20241007,134500,534822185,3360,3355,3360,3350,663
|
|
20241007,134400,532600060,3355,3355,3360,3355,33
|
|
20241007,134300,532489320,3355,3360,3360,3355,105
|
|
20241007,134200,532136925,3360,3360,3360,3355,69
|
|
20241007,134100,531905235,3355,3355,3360,3355,1497
|
|
20241007,134000,526878860,3355,3350,3355,3350,823
|
|
20241007,133900,524121670,3345,3345,3345,3345,9
|
|
20241007,133800,524091565,3355,3355,3355,3355,1
|
|
20241007,133700,524088210,3360,3360,3360,3360,7
|
|
20241007,133600,524064690,3360,3355,3360,3345,1721
|
|
20241007,133500,518299925,3360,3360,3365,3355,606
|
|
20241007,133400,516266260,3355,3360,3360,3355,617
|
|
20241007,133300,514196085,3365,3365,3365,3360,378
|
|
20241007,133200,512925830,3365,3365,3365,3365,19
|
|
20241007,133100,512861895,3365,3365,3365,3360,427
|
|
20241007,133000,511426970,3365,3370,3370,3355,321
|
|
20241007,132900,510345370,3365,3365,3365,3360,488
|
|
20241007,132800,508703665,3365,3365,3365,3360,66
|
|
20241007,132700,508481805,3365,3365,3365,3360,944
|
|
20241007,132600,505309790,3365,3365,3365,3360,385
|
|
20241007,132500,504016080,3365,3365,3365,3365,391
|
|
20241007,132400,502700365,3365,3365,3365,3365,32
|
|
20241007,132300,502592685,3365,3360,3365,3360,1153
|
|
20241007,132200,498713585,3360,3365,3365,3360,129
|
|
20241007,132100,498280080,3365,3355,3365,3355,273
|
|
20241007,132000,497363035,3355,3360,3360,3355,329
|
|
20241007,131900,496259045,3360,3360,3360,3355,357
|
|
20241007,131800,495061180,3355,3360,3365,3355,1519
|
|
20241007,131700,489958830,3360,3355,3360,3350,508
|
|
20241007,131600,488255860,3355,3350,3355,3350,16
|
|
20241007,131500,488202250,3350,3350,3350,3345,367
|
|
20241007,131400,486973780,3350,3350,3350,3350,0
|
|
20241007,131300,486973780,3350,3350,3350,3350,347
|
|
20241007,131200,485811330,3355,3360,3360,3345,666
|
|
20241007,131100,483581610,3360,3355,3360,3350,489
|
|
20241007,131000,481941075,3355,3350,3355,3350,281
|
|
20241007,130900,480999635,3355,3355,3355,3355,90
|
|
20241007,130800,480697685,3355,3345,3355,3345,2013
|
|
20241007,130700,473946580,3350,3350,3350,3350,5
|
|
20241007,130600,473929830,3350,3355,3355,3345,977
|
|
20241007,130500,470658255,3355,3350,3355,3345,1017
|
|
20241007,130400,467252720,3350,3345,3350,3345,25
|
|
20241007,130300,467169010,3345,3345,3350,3345,291
|
|
20241007,130200,466195570,3350,3340,3350,3340,213
|
|
20241007,130100,465484070,3345,3345,3350,3345,348
|
|
20241007,130000,464319705,3350,3350,3350,3340,184
|
|
20241007,125900,463704460,3350,3350,3350,3345,219
|
|
20241007,125800,462971790,3345,3340,3345,3340,1517
|
|
20241007,125700,457897780,3340,3345,3345,3340,283
|
|
20241007,125600,456952545,3345,3345,3345,3340,1149
|
|
20241007,125500,453109145,3350,3350,3350,3345,156
|
|
20241007,125400,452587060,3345,3345,3345,3345,231
|
|
20241007,125300,451814365,3350,3355,3355,3350,502
|
|
20241007,125200,450130165,3355,3355,3355,3350,244
|
|
20241007,125100,449312695,3355,3350,3355,3345,338
|
|
20241007,125000,448180775,3350,3350,3355,3345,389
|
|
20241007,124900,446879020,3350,3350,3355,3350,164
|
|
20241007,124800,446329615,3350,3350,3350,3345,258
|
|
20241007,124700,445466565,3350,3355,3355,3345,153
|
|
20241007,124600,444954065,3350,3350,3350,3350,11
|
|
20241007,124500,444917215,3355,3350,3355,3350,276
|
|
20241007,124400,443992420,3350,3345,3350,3345,874
|
|
20241007,124300,441064870,3350,3345,3350,3345,291
|
|
20241007,124200,440091395,3350,3350,3350,3345,56
|
|
20241007,124100,439903995,3350,3350,3350,3345,328
|
|
20241007,124000,438806585,3350,3345,3350,3345,305
|
|
20241007,123900,437786270,3350,3350,3350,3345,60
|
|
20241007,123800,437585540,3345,3350,3350,3340,414
|
|
20241007,123700,436200885,3350,3345,3350,3345,94
|
|
20241007,123600,435886335,3350,3345,3350,3340,289
|
|
20241007,123500,434919625,3345,3345,3345,3340,236
|
|
20241007,123400,434130210,3340,3340,3340,3340,461
|
|
20241007,123300,432590470,3340,3340,3340,3340,89
|
|
20241007,123200,432293210,3340,3350,3350,3340,181
|
|
20241007,123100,431688635,3350,3345,3350,3340,468
|
|
20241007,123000,430123815,3350,3350,3350,3350,606
|
|
20241007,122900,428093715,3340,3345,3345,3340,368
|
|
20241007,122800,426864555,3345,3345,3345,3340,27
|
|
20241007,122700,426774290,3345,3345,3345,3340,287
|
|
20241007,122600,425815610,3345,3340,3350,3340,37
|
|
20241007,122500,425691875,3335,3345,3345,3335,1823
|
|
20241007,122400,419611345,3340,3340,3340,3340,300
|
|
20241007,122300,418609345,3345,3350,3350,3345,222
|
|
20241007,122200,417866695,3350,3350,3350,3345,401
|
|
20241007,122100,416525270,3350,3350,3350,3350,34
|
|
20241007,122000,416411370,3350,3350,3355,3345,707
|
|
20241007,121900,414042880,3350,3350,3355,3350,148
|
|
20241007,121800,413547020,3350,3345,3350,3340,2080
|
|
20241007,121700,406581685,3345,3345,3345,3345,30
|
|
20241007,121600,406481335,3345,3350,3350,3340,408
|
|
20241007,121500,405118460,3350,3340,3350,3335,15235
|
|
20241007,121400,354175320,3335,3345,3345,3335,76
|
|
20241007,121300,353921800,3345,3335,3345,3335,642
|
|
20241007,121200,351779370,3335,3335,3335,3335,71
|
|
20241007,121100,351542585,3335,3335,3335,3335,188
|
|
20241007,121000,350915605,3335,3335,3335,3335,12
|
|
20241007,120900,350875585,3335,3340,3340,3335,202
|
|
20241007,120800,350201910,3335,3335,3335,3335,107
|
|
20241007,120700,349845065,3340,3340,3340,3340,284
|
|
20241007,120600,348896505,3340,3340,3340,3340,239
|
|
20241007,120500,348098245,3345,3350,3350,3340,81
|
|
20241007,120400,347827340,3350,3340,3350,3340,2310
|
|
20241007,120300,340101550,3340,3345,3345,3340,20
|
|
20241007,120200,340034735,3340,3345,3345,3340,241
|
|
20241007,120100,339229770,3345,3335,3345,3330,1237
|
|
20241007,120000,335103665,3335,3340,3340,3335,287
|
|
20241007,115900,334146505,3340,3340,3340,3335,283
|
|
20241007,115800,333202655,3340,3335,3340,3335,56
|
|
20241007,115700,333015875,3345,3345,3345,3340,199
|
|
20241007,115600,332351165,3345,3345,3345,3345,9
|
|
20241007,115500,332321060,3340,3340,3340,3335,1175
|
|
20241007,115400,328396630,3340,3335,3340,3335,261
|
|
20241007,115300,327525240,3340,3335,3340,3335,1345
|
|
20241007,115200,323032980,3335,3330,3335,3330,250
|
|
20241007,115100,322200430,3335,3330,3335,3330,472
|
|
20241007,115000,320626665,3335,3330,3335,3330,91
|
|
20241007,114900,320323250,3330,3335,3335,3330,214
|
|
20241007,114800,319610405,3330,3325,3330,3325,783
|
|
20241007,114700,317004190,3325,3330,3330,3325,292
|
|
20241007,114600,316033285,3330,3325,3330,3325,5192
|
|
20241007,114500,298769650,3325,3330,3330,3325,14
|
|
20241007,114400,298723095,3325,3330,3330,3325,343
|
|
20241007,114300,297582595,3330,3325,3330,3325,70
|
|
20241007,114200,297349740,3330,3335,3335,3330,68
|
|
20241007,114100,297123055,3335,3330,3335,3325,662
|
|
20241007,114000,294919830,3330,3325,3330,3325,102
|
|
20241007,113900,294580665,3330,3325,3330,3325,320
|
|
20241007,113800,293516340,3325,3325,3325,3325,8
|
|
20241007,113700,293489740,3330,3325,3330,3325,488
|
|
20241007,113600,291865065,3330,3330,3330,3330,3
|
|
20241007,113500,291855075,3325,3325,3325,3325,200
|
|
20241007,113400,291190075,3325,3330,3330,3325,194
|
|
20241007,113300,290545020,3325,3325,3325,3325,112
|
|
20241007,113200,290172620,3330,3325,3330,3325,289
|
|
20241007,113100,289211595,3330,3330,3330,3330,16
|
|
20241007,113000,289158315,3325,3330,3330,3325,285
|
|
20241007,112900,288210590,3325,3330,3330,3325,164
|
|
20241007,112800,287665275,3330,3330,3335,3330,16
|
|
20241007,112700,287611960,3330,3340,3340,3330,38
|
|
20241007,112600,287485240,3340,3330,3340,3325,81
|
|
20241007,112500,287215835,3330,3325,3330,3325,433
|
|
20241007,112400,285775555,3325,3330,3330,3325,255
|
|
20241007,112300,284927615,3325,3330,3330,3325,379
|
|
20241007,112200,283667360,3325,3330,3330,3325,152
|
|
20241007,112100,283161600,3330,3325,3330,3325,217
|
|
20241007,112000,282439995,3325,3325,3330,3325,245
|
|
20241007,111900,281625365,3325,3325,3325,3325,83
|
|
20241007,111800,281349390,3325,3330,3330,3325,123
|
|
20241007,111700,280940370,3330,3330,3330,3330,436
|
|
20241007,111600,279488490,3330,3325,3330,3325,517
|
|
20241007,111500,277769210,3325,3325,3325,3325,150
|
|
20241007,111400,277270460,3335,3335,3335,3335,0
|
|
20241007,111300,277270460,3335,3325,3335,3325,217
|
|
20241007,111200,276548925,3330,3335,3335,3330,2
|
|
20241007,111100,276542260,3325,3335,3335,3325,1061
|
|
20241007,111000,273013825,3335,3335,3335,3330,474
|
|
20241007,110900,271434225,3335,3335,3335,3335,38
|
|
20241007,110800,271307495,3335,3340,3340,3335,65
|
|
20241007,110700,271090715,3330,3330,3330,3325,322
|
|
20241007,110600,270018945,3335,3335,3335,3335,16
|
|
20241007,110500,269965585,3330,3330,3335,3325,589
|
|
20241007,110400,268006575,3330,3330,3330,3330,0
|
|
20241007,110300,268006575,3330,3330,3330,3330,247
|
|
20241007,110200,267184065,3330,3340,3340,3330,637
|
|
20241007,110100,265057265,3340,3345,3345,3340,460
|
|
20241007,110000,263520560,3340,3340,3340,3340,100
|
|
20241007,105900,263186560,3340,3330,3340,3330,8114
|
|
20241007,105800,236087030,3330,3335,3340,3330,255
|
|
20241007,105700,235237825,3335,3330,3340,3330,30
|
|
20241007,105600,235137755,3330,3330,3330,3325,491
|
|
20241007,105500,233505050,3330,3340,3340,3330,91
|
|
20241007,105400,233201900,3340,3335,3345,3335,105
|
|
20241007,105300,232851275,3335,3335,3335,3330,93
|
|
20241007,105200,232541320,3335,3330,3335,3325,425
|
|
20241007,105100,231127895,3325,3330,3335,3325,267
|
|
20241007,105000,230238785,3335,3335,3335,3330,104
|
|
20241007,104900,229892390,3330,3345,3345,3330,93
|
|
20241007,104800,229582215,3345,3340,3345,3330,2471
|
|
20241007,104700,221340915,3340,3340,3340,3335,851
|
|
20241007,104600,218500945,3340,3340,3340,3340,17
|
|
20241007,104500,218444165,3340,3340,3340,3335,225
|
|
20241007,104400,217693645,3340,3330,3340,3330,622
|
|
20241007,104300,215620670,3335,3335,3335,3335,13
|
|
20241007,104200,215577315,3335,3340,3340,3330,53
|
|
20241007,104100,215400610,3340,3335,3340,3330,294
|
|
20241007,104000,214421295,3335,3335,3340,3335,68
|
|
20241007,103900,214194400,3340,3335,3340,3335,335
|
|
20241007,103800,213077140,3335,3335,3335,3330,168
|
|
20241007,103700,212517640,3335,3335,3340,3325,440
|
|
20241007,103600,211052670,3335,3335,3335,3335,7
|
|
20241007,103500,211029325,3335,3330,3335,3330,215
|
|
20241007,103400,210313355,3330,3330,3335,3330,642
|
|
20241007,103300,208175470,3335,3335,3340,3335,80
|
|
20241007,103200,207908665,3335,3330,3335,3330,54
|
|
20241007,103100,207728810,3330,3325,3330,3320,673
|
|
20241007,103000,205490745,3325,3325,3325,3320,287
|
|
20241007,102900,204537865,3320,3325,3325,3320,50
|
|
20241007,102800,204371680,3325,3325,3325,3320,4108
|
|
20241007,102700,190732580,3325,3325,3325,3325,69
|
|
20241007,102600,190503155,3320,3330,3330,3320,536
|
|
20241007,102500,188721155,3325,3325,3325,3325,5
|
|
20241007,102400,188704530,3325,3325,3330,3320,238
|
|
20241007,102300,187913955,3325,3325,3325,3325,209
|
|
20241007,102200,187219030,3325,3325,3330,3325,87
|
|
20241007,102100,186929720,3330,3330,3330,3325,3204
|
|
20241007,102000,176275935,3330,3330,3330,3325,291
|
|
20241007,101900,175308225,3330,3330,3330,3325,382
|
|
20241007,101800,174038020,3325,3325,3330,3325,71
|
|
20241007,101700,173801940,3330,3325,3330,3325,20
|
|
20241007,101600,173735390,3325,3325,3330,3325,457
|
|
20241007,101500,172215805,3330,3335,3335,3330,48
|
|
20241007,101400,172055730,3330,3340,3340,3330,21
|
|
20241007,101300,171985720,3340,3330,3340,3330,132
|
|
20241007,101200,171545810,3330,3330,3330,3330,265
|
|
20241007,101100,170663360,3340,3330,3340,3325,4033
|
|
20241007,101000,157247950,3330,3335,3335,3330,1259
|
|
20241007,100900,153055185,3335,3330,3340,3330,282
|
|
20241007,100800,152115745,3330,3340,3340,3330,393
|
|
20241007,100700,150806995,3340,3340,3340,3335,23
|
|
20241007,100600,150730225,3340,3335,3340,3335,455
|
|
20241007,100500,149212705,3335,3345,3345,3335,833
|
|
20241007,100400,146432110,3345,3345,3345,3340,326
|
|
20241007,100300,145341695,3345,3340,3345,3335,454
|
|
20241007,100200,143826800,3340,3335,3340,3325,426
|
|
20241007,100100,142407315,3335,3330,3335,3330,1357
|
|
20241007,100000,137888440,3335,3335,3335,3335,4
|
|
20241007,095900,137875100,3335,3340,3340,3330,71
|
|
20241007,095800,137638390,3340,3340,3340,3330,343
|
|
20241007,095700,136495630,3340,3335,3340,3335,35
|
|
20241007,095600,136378780,3340,3335,3340,3335,139
|
|
20241007,095500,135915150,3340,3335,3345,3335,290
|
|
20241007,095400,134947680,3345,3345,3345,3340,608
|
|
20241007,095300,132914335,3345,3330,3345,3330,117
|
|
20241007,095200,132524570,3340,3340,3340,3340,1
|
|
20241007,095100,132521230,3330,3335,3335,3330,765
|
|
20241007,095000,129973470,3330,3335,3335,3330,81
|
|
20241007,094900,129703735,3335,3330,3335,3330,612
|
|
20241007,094800,127665770,3340,3345,3345,3340,11
|
|
20241007,094700,127629025,3335,3340,3345,3335,477
|
|
20241007,094600,126036955,3335,3345,3345,3335,152
|
|
20241007,094500,125529000,3345,3330,3345,3330,1194
|
|
20241007,094400,121550140,3325,3330,3330,3325,577
|
|
20241007,094300,119631575,3330,3330,3330,3330,72
|
|
20241007,094200,119391815,3330,3330,3330,3325,31
|
|
20241007,094100,119288595,3325,3330,3330,3325,329
|
|
20241007,094000,118193080,3330,3335,3335,3330,335
|
|
20241007,093900,117077175,3335,3340,3340,3335,17
|
|
20241007,093800,117020450,3340,3340,3340,3340,20
|
|
20241007,093700,116953650,3340,3335,3345,3325,2921
|
|
20241007,093600,107197540,3335,3335,3335,3330,19
|
|
20241007,093500,107134225,3335,3335,3335,3330,63
|
|
20241007,093400,106924170,3335,3325,3335,3320,376
|
|
20241007,093300,105674585,3325,3335,3335,3325,931
|
|
20241007,093200,102578340,3335,3335,3335,3335,75
|
|
20241007,093100,102328215,3335,3330,3335,3330,130
|
|
20241007,093000,101895215,3330,3330,3330,3330,1862
|
|
20241007,092900,95694755,3335,3335,3340,3335,136
|
|
20241007,092800,95240890,3340,3340,3340,3335,80
|
|
20241007,092700,94973745,3340,3335,3340,3330,113
|
|
20241007,092600,94597025,3330,3335,3335,3330,502
|
|
20241007,092500,92925075,3330,3330,3330,3330,1
|
|
20241007,092400,92921745,3335,3330,3340,3330,638
|
|
20241007,092300,90794045,3335,3335,3335,3335,444
|
|
20241007,092200,89313305,3335,3335,3335,3335,85
|
|
20241007,092100,89029830,3335,3335,3335,3335,96
|
|
20241007,092000,88709670,3335,3335,3335,3335,1022
|
|
20241007,091900,85301300,3335,3340,3340,3335,691
|
|
20241007,091800,82996405,3345,3345,3345,3345,31
|
|
20241007,091700,82892710,3345,3345,3345,3345,15
|
|
20241007,091600,82842535,3345,3340,3345,3335,1437
|
|
20241007,091500,78043290,3345,3345,3345,3345,6
|
|
20241007,091400,78023220,3345,3345,3345,3340,440
|
|
20241007,091300,76551490,3335,3350,3350,3335,7
|
|
20241007,091200,76528090,3350,3350,3350,3340,450
|
|
20241007,091100,75023510,3350,3355,3355,3345,75
|
|
20241007,091000,74772295,3355,3345,3355,3340,1376
|
|
20241007,090900,70164360,3345,3335,3350,3335,315
|
|
20241007,090800,69113695,3350,3345,3350,3340,2502
|
|
20241007,090700,60742800,3345,3350,3350,3330,11290
|
|
20241007,090600,23039410,3350,3350,3355,3345,2021
|
|
20241007,090500,16274065,3350,3340,3350,3340,262
|
|
20241007,090400,15398975,3340,3330,3340,3330,1038
|
|
20241007,090300,11934465,3335,3340,3340,3330,152
|
|
20241007,090200,11428225,3340,3330,3340,3325,2251
|
|
20241007,090100,3937400,3330,3345,3355,3330,44
|
|
20241007,090000,3790490,3355,3325,3355,3325,1135
|