620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191700,6513483260,3735,3735,3735,3735,45392
|
|
20241007,191600,6513483260,3735,3735,3735,3735,0
|
|
20241007,191500,6513483260,3735,3735,3735,3735,0
|
|
20241007,191400,6513483260,3735,3735,3735,3735,0
|
|
20241007,191300,6513483260,3735,3735,3735,3735,0
|
|
20241007,191200,6513483260,3735,3735,3735,3735,0
|
|
20241007,191100,6513483260,3735,3735,3735,3735,0
|
|
20241007,191000,6513483260,3735,3735,3735,3735,0
|
|
20241007,190900,6513483260,3735,3735,3735,3735,0
|
|
20241007,190800,6513483260,3735,3735,3735,3735,0
|
|
20241007,190700,6513483260,3735,3735,3735,3735,0
|
|
20241007,190600,6513483260,3735,3735,3735,3735,0
|
|
20241007,190500,6513483260,3735,3735,3735,3735,0
|
|
20241007,190400,6513483260,3735,3735,3735,3735,0
|
|
20241007,190300,6513483260,3735,3735,3735,3735,0
|
|
20241007,190200,6513483260,3735,3735,3735,3735,0
|
|
20241007,190100,6513483260,3735,3735,3735,3735,0
|
|
20241007,190000,6513483260,3735,3735,3735,3735,0
|
|
20241007,185900,6513483260,3735,3735,3735,3735,0
|
|
20241007,185800,6513483260,3735,3735,3735,3735,0
|
|
20241007,185700,6513483260,3735,3735,3735,3735,0
|
|
20241007,185600,6513483260,3735,3735,3735,3735,0
|
|
20241007,185500,6513483260,3735,3735,3735,3735,0
|
|
20241007,185400,6513483260,3735,3735,3735,3735,0
|
|
20241007,185300,6513483260,3735,3735,3735,3735,0
|
|
20241007,185200,6513483260,3735,3735,3735,3735,0
|
|
20241007,185100,6513483260,3735,3735,3735,3735,0
|
|
20241007,185000,6513483260,3735,3735,3735,3735,0
|
|
20241007,184900,6513483260,3735,3735,3735,3735,0
|
|
20241007,184800,6513483260,3735,3735,3735,3735,0
|
|
20241007,184700,6513483260,3735,3735,3735,3735,45392
|
|
20241007,184600,6513483260,3735,3735,3735,3735,0
|
|
20241007,184500,6513483260,3735,3735,3735,3735,0
|
|
20241007,184400,6513483260,3735,3735,3735,3735,0
|
|
20241007,184300,6513483260,3735,3735,3735,3735,0
|
|
20241007,184200,6513483260,3735,3735,3735,3735,0
|
|
20241007,184100,6513483260,3735,3735,3735,3735,0
|
|
20241007,184000,6513483260,3735,3735,3735,3735,0
|
|
20241007,183900,6513483260,3735,3735,3735,3735,0
|
|
20241007,183800,6513483260,3735,3735,3735,3735,0
|
|
20241007,183700,6513483260,3735,3735,3735,3735,0
|
|
20241007,183600,6513483260,3735,3735,3735,3735,0
|
|
20241007,183500,6513483260,3735,3735,3735,3735,0
|
|
20241007,183400,6513483260,3735,3735,3735,3735,0
|
|
20241007,183300,6513483260,3735,3735,3735,3735,0
|
|
20241007,183200,6513483260,3735,3735,3735,3735,0
|
|
20241007,183100,6513483260,3735,3735,3735,3735,0
|
|
20241007,183000,6513483260,3735,3735,3735,3735,0
|
|
20241007,182900,6513483260,3735,3735,3735,3735,0
|
|
20241007,182800,6513483260,3735,3735,3735,3735,0
|
|
20241007,182700,6513483260,3735,3735,3735,3735,0
|
|
20241007,182600,6513483260,3735,3735,3735,3735,0
|
|
20241007,182500,6513483260,3735,3735,3735,3735,0
|
|
20241007,182400,6513483260,3735,3735,3735,3735,0
|
|
20241007,182300,6513483260,3735,3735,3735,3735,0
|
|
20241007,182200,6513483260,3735,3735,3735,3735,0
|
|
20241007,182100,6513483260,3735,3735,3735,3735,0
|
|
20241007,182000,6513483260,3735,3735,3735,3735,0
|
|
20241007,181900,6513483260,3735,3735,3735,3735,0
|
|
20241007,181800,6513483260,3735,3735,3735,3735,0
|
|
20241007,181700,6513483260,3735,3735,3735,3735,45392
|
|
20241007,181600,6513483260,3735,3735,3735,3735,0
|
|
20241007,181500,6513483260,3735,3735,3735,3735,0
|
|
20241007,181400,6513483260,3735,3735,3735,3735,0
|
|
20241007,181300,6513483260,3735,3735,3735,3735,0
|
|
20241007,181200,6513483260,3735,3735,3735,3735,0
|
|
20241007,181100,6513483260,3735,3735,3735,3735,0
|
|
20241007,181000,6513483260,3735,3735,3735,3735,0
|
|
20241007,180900,6513483260,3735,3735,3735,3735,0
|
|
20241007,180800,6513483260,3735,3735,3735,3735,0
|
|
20241007,180700,6513483260,3735,3735,3735,3735,0
|
|
20241007,180600,6513483260,3735,3735,3735,3735,0
|
|
20241007,180500,6513483260,3735,3735,3735,3735,0
|
|
20241007,180400,6513483260,3735,3735,3735,3735,0
|
|
20241007,180300,6513483260,3735,3735,3735,3735,0
|
|
20241007,180200,6513483260,3735,3735,3735,3735,0
|
|
20241007,180100,6513483260,3735,3735,3735,3735,0
|
|
20241007,180000,6513483260,3735,3735,3735,3735,0
|
|
20241007,175900,6513483260,3735,3735,3735,3735,0
|
|
20241007,175800,6513483260,3735,3735,3735,3735,0
|
|
20241007,175700,6513483260,3735,3735,3735,3735,0
|
|
20241007,175600,6513483260,3735,3735,3735,3735,0
|
|
20241007,175500,6513483260,3735,3735,3735,3735,0
|
|
20241007,175400,6513483260,3735,3735,3735,3735,0
|
|
20241007,175300,6513483260,3735,3735,3735,3735,0
|
|
20241007,175200,6513483260,3735,3735,3735,3735,0
|
|
20241007,175100,6513483260,3735,3735,3735,3735,0
|
|
20241007,175000,6513483260,3735,3735,3735,3735,0
|
|
20241007,174900,6513483260,3735,3735,3735,3735,0
|
|
20241007,174800,6513483260,3735,3735,3735,3735,0
|
|
20241007,174700,6513483260,3735,3735,3735,3735,45392
|
|
20241007,174600,6513483260,3735,3735,3735,3735,0
|
|
20241007,174500,6513483260,3735,3735,3735,3735,0
|
|
20241007,174400,6513483260,3735,3735,3735,3735,0
|
|
20241007,174300,6513483260,3735,3735,3735,3735,0
|
|
20241007,174200,6513483260,3735,3735,3735,3735,0
|
|
20241007,174100,6513483260,3735,3735,3735,3735,0
|
|
20241007,174000,6513483260,3735,3735,3735,3735,0
|
|
20241007,173900,6513483260,3735,3735,3735,3735,0
|
|
20241007,173800,6513483260,3735,3735,3735,3735,0
|
|
20241007,173700,6513483260,3735,3735,3735,3735,0
|
|
20241007,173600,6513483260,3735,3735,3735,3735,0
|
|
20241007,173500,6513483260,3735,3735,3735,3735,0
|
|
20241007,173400,6513483260,3735,3735,3735,3735,0
|
|
20241007,173300,6513483260,3735,3735,3735,3735,0
|
|
20241007,173200,6513483260,3735,3735,3735,3735,0
|
|
20241007,173100,6513483260,3735,3735,3735,3735,0
|
|
20241007,173000,6513483260,3735,3735,3735,3735,0
|
|
20241007,172900,6513483260,3735,3735,3735,3735,0
|
|
20241007,172800,6513483260,3735,3735,3735,3735,0
|
|
20241007,172700,6513483260,3735,3735,3735,3735,0
|
|
20241007,172600,6513483260,3735,3735,3735,3735,0
|
|
20241007,172500,6513483260,3735,3735,3735,3735,0
|
|
20241007,172400,6513483260,3735,3735,3735,3735,0
|
|
20241007,172300,6513483260,3735,3735,3735,3735,0
|
|
20241007,172200,6513483260,3735,3735,3735,3735,0
|
|
20241007,172100,6513483260,3735,3735,3735,3735,0
|
|
20241007,172000,6513483260,3735,3735,3735,3735,0
|
|
20241007,171900,6513483260,3735,3735,3735,3735,0
|
|
20241007,171800,6513483260,3735,3735,3735,3735,0
|
|
20241007,171700,6513483260,3735,3735,3735,3735,45392
|
|
20241007,171600,6513483260,3735,3735,3735,3735,0
|
|
20241007,171500,6513483260,3735,3735,3735,3735,0
|
|
20241007,171400,6513483260,3735,3735,3735,3735,0
|
|
20241007,171300,6513483260,3735,3735,3735,3735,0
|
|
20241007,171200,6513483260,3735,3735,3735,3735,0
|
|
20241007,171100,6513483260,3735,3735,3735,3735,0
|
|
20241007,171000,6513483260,3735,3735,3735,3735,0
|
|
20241007,170900,6513483260,3735,3735,3735,3735,0
|
|
20241007,170800,6513483260,3735,3735,3735,3735,0
|
|
20241007,170700,6513483260,3735,3735,3735,3735,0
|
|
20241007,170600,6513483260,3735,3735,3735,3735,0
|
|
20241007,170500,6513483260,3735,3735,3735,3735,0
|
|
20241007,170400,6513483260,3735,3735,3735,3735,0
|
|
20241007,170300,6513483260,3735,3735,3735,3735,0
|
|
20241007,170200,6513483260,3735,3735,3735,3735,0
|
|
20241007,170100,6513483260,3735,3735,3735,3735,0
|
|
20241007,170000,6513483260,3735,3735,3735,3735,0
|
|
20241007,165900,6513483260,3735,3735,3735,3735,0
|
|
20241007,165800,6513483260,3735,3735,3735,3735,0
|
|
20241007,165700,6513483260,3735,3735,3735,3735,0
|
|
20241007,165600,6513483260,3735,3735,3735,3735,0
|
|
20241007,165500,6513483260,3735,3735,3735,3735,0
|
|
20241007,165400,6513483260,3735,3735,3735,3735,0
|
|
20241007,165300,6513483260,3735,3735,3735,3735,0
|
|
20241007,165200,6513483260,3735,3735,3735,3735,0
|
|
20241007,165100,6513483260,3735,3735,3735,3735,0
|
|
20241007,165000,6513483260,3735,3735,3735,3735,0
|
|
20241007,164900,6513483260,3735,3735,3735,3735,0
|
|
20241007,164800,6513483260,3735,3735,3735,3735,0
|
|
20241007,164700,6513483260,3735,3735,3735,3735,45392
|
|
20241007,164600,6513483260,3735,3735,3735,3735,0
|
|
20241007,164500,6513483260,3735,3735,3735,3735,0
|
|
20241007,164400,6513483260,3735,3735,3735,3735,0
|
|
20241007,164300,6513483260,3735,3735,3735,3735,0
|
|
20241007,164200,6513483260,3735,3735,3735,3735,0
|
|
20241007,164100,6513483260,3735,3735,3735,3735,0
|
|
20241007,164000,6513483260,3735,3735,3735,3735,0
|
|
20241007,163900,6513483260,3735,3735,3735,3735,0
|
|
20241007,163800,6513483260,3735,3735,3735,3735,0
|
|
20241007,163700,6513483260,3735,3735,3735,3735,0
|
|
20241007,163600,6513483260,3735,3735,3735,3735,0
|
|
20241007,163500,6513483260,3735,3735,3735,3735,0
|
|
20241007,163400,6513483260,3735,3735,3735,3735,0
|
|
20241007,163300,6513483260,3735,3735,3735,3735,0
|
|
20241007,163200,6513483260,3735,3735,3735,3735,0
|
|
20241007,163100,6513483260,3735,3735,3735,3735,0
|
|
20241007,163000,6513483260,3735,3735,3735,3735,0
|
|
20241007,162900,6513483260,3735,3735,3735,3735,0
|
|
20241007,162800,6513483260,3735,3735,3735,3735,0
|
|
20241007,162700,6513483260,3735,3735,3735,3735,0
|
|
20241007,162600,6513483260,3735,3735,3735,3735,0
|
|
20241007,162500,6513483260,3735,3735,3735,3735,0
|
|
20241007,162400,6513483260,3735,3735,3735,3735,0
|
|
20241007,162300,6513483260,3735,3735,3735,3735,0
|
|
20241007,162200,6513483260,3735,3735,3735,3735,0
|
|
20241007,162100,6513483260,3735,3735,3735,3735,0
|
|
20241007,162000,6513483260,3735,3735,3735,3735,0
|
|
20241007,161900,6513483260,3735,3735,3735,3735,0
|
|
20241007,161800,6513483260,3735,3735,3735,3735,0
|
|
20241007,161700,6513483260,3735,3735,3735,3735,45392
|
|
20241007,161600,6513483260,3735,3735,3735,3735,0
|
|
20241007,161500,6513483260,3735,3735,3735,3735,0
|
|
20241007,161400,6513483260,3735,3735,3735,3735,0
|
|
20241007,161300,6513483260,3735,3735,3735,3735,0
|
|
20241007,161200,6513483260,3735,3735,3735,3735,0
|
|
20241007,161100,6513483260,3735,3735,3735,3735,0
|
|
20241007,161000,6513483260,3735,3735,3735,3735,0
|
|
20241007,160900,6513483260,3735,3735,3735,3735,0
|
|
20241007,160800,6513483260,3735,3735,3735,3735,0
|
|
20241007,160700,6513483260,3735,3735,3735,3735,0
|
|
20241007,160600,6513483260,3735,3735,3735,3735,0
|
|
20241007,160500,6513483260,3735,3735,3735,3735,0
|
|
20241007,160400,6513483260,3735,3735,3735,3735,0
|
|
20241007,160300,6513483260,3735,3735,3735,3735,0
|
|
20241007,160200,6513483260,3735,3735,3735,3735,0
|
|
20241007,160100,6513483260,3735,3735,3735,3735,0
|
|
20241007,160000,6513483260,3735,3735,3735,3735,0
|
|
20241007,155900,6513483260,3735,3735,3735,3735,0
|
|
20241007,155800,6513483260,3735,3735,3735,3735,0
|
|
20241007,155700,6513483260,3735,3735,3735,3735,0
|
|
20241007,155600,6513483260,3735,3735,3735,3735,0
|
|
20241007,155500,6513483260,3735,3735,3735,3735,0
|
|
20241007,155400,6513483260,3735,3735,3735,3735,0
|
|
20241007,155300,6513483260,3735,3735,3735,3735,0
|
|
20241007,155200,6513483260,3735,3735,3735,3735,0
|
|
20241007,155100,6513483260,3735,3735,3735,3735,0
|
|
20241007,155000,6513483260,3735,3735,3735,3735,0
|
|
20241007,154900,6513483260,3735,3735,3735,3735,0
|
|
20241007,154800,6513483260,3735,3735,3735,3735,0
|
|
20241007,154700,6513483260,3735,3735,3735,3735,45392
|
|
20241007,154600,6513483260,3735,3735,3735,3735,0
|
|
20241007,154500,6513483260,3735,3735,3735,3735,0
|
|
20241007,154400,6513483260,3735,3735,3735,3735,0
|
|
20241007,154300,6513483260,3735,3735,3735,3735,0
|
|
20241007,154200,6513483260,3735,3735,3735,3735,0
|
|
20241007,154100,6513483260,3735,3735,3735,3735,0
|
|
20241007,154000,6513483260,3735,3735,3735,3735,0
|
|
20241007,153900,6513483260,3735,3735,3735,3735,0
|
|
20241007,153800,6513483260,3735,3735,3735,3735,0
|
|
20241007,153700,6513483260,3735,3735,3735,3735,0
|
|
20241007,153600,6513483260,3735,3735,3735,3735,0
|
|
20241007,153500,6513483260,3735,3735,3735,3735,0
|
|
20241007,153400,6513483260,3735,3735,3735,3735,0
|
|
20241007,153300,6513483260,3735,3735,3735,3735,0
|
|
20241007,153200,6513483260,3735,3735,3735,3735,0
|
|
20241007,153100,6513483260,3735,3735,3735,3735,0
|
|
20241007,153000,6513483260,3735,3735,3735,3735,45392
|
|
20241007,152900,6343944140,3730,3730,3730,3730,0
|
|
20241007,152800,6343944140,3730,3730,3730,3730,0
|
|
20241007,152700,6343944140,3730,3730,3730,3730,0
|
|
20241007,152600,6343944140,3730,3730,3730,3730,0
|
|
20241007,152500,6343944140,3730,3730,3730,3730,0
|
|
20241007,152400,6343944140,3730,3730,3730,3730,0
|
|
20241007,152300,6343944140,3730,3730,3730,3730,0
|
|
20241007,152200,6343944140,3730,3730,3730,3730,0
|
|
20241007,152100,6343944140,3730,3730,3730,3730,0
|
|
20241007,152000,6343944140,3730,3730,3730,3730,0
|
|
20241007,151900,6343944140,3730,3735,3740,3730,3900
|
|
20241007,151800,6329377935,3730,3730,3735,3730,2812
|
|
20241007,151700,6318889155,3735,3735,3735,3730,1437
|
|
20241007,151600,6313525640,3735,3730,3740,3730,2115
|
|
20241007,151500,6305633470,3730,3740,3740,3730,4575
|
|
20241007,151400,6288545570,3740,3740,3740,3735,386
|
|
20241007,151300,6287102175,3735,3735,3740,3735,1980
|
|
20241007,151200,6279702790,3735,3735,3740,3735,3068
|
|
20241007,151100,6268240810,3735,3740,3740,3735,872
|
|
20241007,151000,6264981790,3735,3745,3745,3735,12116
|
|
20241007,150900,6219673255,3740,3745,3745,3740,2140
|
|
20241007,150800,6211658965,3740,3745,3745,3740,3948
|
|
20241007,150700,6196881305,3745,3750,3750,3745,3913
|
|
20241007,150600,6182225560,3750,3745,3750,3745,3247
|
|
20241007,150500,6170051845,3745,3745,3750,3740,5602
|
|
20241007,150400,6149072950,3750,3745,3750,3740,1993
|
|
20241007,150300,6141608670,3745,3745,3750,3740,1604
|
|
20241007,150200,6135597790,3745,3745,3750,3745,619
|
|
20241007,150100,6133278745,3745,3745,3745,3740,735
|
|
20241007,150000,6130526175,3745,3740,3750,3740,2228
|
|
20241007,145900,6122183045,3745,3745,3750,3740,3484
|
|
20241007,145800,6109131525,3745,3740,3750,3740,572
|
|
20241007,145700,6106989575,3745,3745,3745,3740,1566
|
|
20241007,145600,6101127930,3745,3740,3745,3740,2127
|
|
20241007,145500,6093162550,3745,3745,3750,3740,1315
|
|
20241007,145400,6088238860,3745,3745,3750,3740,3902
|
|
20241007,145300,6073627265,3745,3750,3750,3745,2069
|
|
20241007,145200,6065877105,3750,3740,3750,3740,1149
|
|
20241007,145100,6061574190,3745,3750,3750,3740,1041
|
|
20241007,145000,6057674010,3745,3750,3750,3740,1581
|
|
20241007,144900,6051755895,3745,3745,3750,3745,2478
|
|
20241007,144800,6042469525,3745,3745,3750,3745,2790
|
|
20241007,144700,6032018100,3745,3750,3755,3745,809
|
|
20241007,144600,6028985925,3745,3750,3755,3745,1516
|
|
20241007,144500,6023302505,3750,3745,3755,3745,2261
|
|
20241007,144400,6014824220,3755,3755,3755,3745,4953
|
|
20241007,144300,5996230380,3755,3755,3755,3750,7467
|
|
20241007,144200,5968224230,3755,3750,3755,3750,4561
|
|
20241007,144100,5951115175,3750,3755,3755,3745,6955
|
|
20241007,144000,5925034840,3750,3750,3755,3750,11373
|
|
20241007,143900,5882385485,3750,3745,3750,3745,2386
|
|
20241007,143800,5873444520,3745,3750,3750,3745,1924
|
|
20241007,143700,5866234525,3750,3750,3750,3745,608
|
|
20241007,143600,5863955790,3745,3745,3750,3745,2766
|
|
20241007,143500,5853595335,3745,3740,3745,3740,1569
|
|
20241007,143400,5847722460,3740,3745,3745,3740,1897
|
|
20241007,143300,5840626105,3740,3750,3750,3735,2803
|
|
20241007,143200,5830134685,3750,3755,3755,3745,3500
|
|
20241007,143100,5817009330,3755,3750,3755,3750,1958
|
|
20241007,143000,5809660855,3750,3760,3760,3750,4551
|
|
20241007,142900,5792570920,3765,3755,3765,3755,2868
|
|
20241007,142800,5781786345,3765,3760,3765,3755,3426
|
|
20241007,142700,5768906885,3760,3755,3760,3755,2892
|
|
20241007,142600,5758036020,3760,3755,3760,3755,6931
|
|
20241007,142500,5731998195,3760,3750,3760,3750,5491
|
|
20241007,142400,5711375020,3755,3750,3755,3745,3919
|
|
20241007,142300,5696680500,3745,3740,3750,3740,2746
|
|
20241007,142200,5686388305,3740,3740,3745,3740,3351
|
|
20241007,142100,5673839370,3740,3730,3745,3730,3387
|
|
20241007,142000,5661173485,3725,3730,3735,3725,3629
|
|
20241007,141900,5647641090,3730,3730,3735,3730,449
|
|
20241007,141800,5645964695,3730,3735,3735,3730,948
|
|
20241007,141700,5642424890,3730,3730,3740,3730,3670
|
|
20241007,141600,5628731180,3730,3730,3735,3730,2233
|
|
20241007,141500,5620394810,3730,3735,3740,3730,1311
|
|
20241007,141400,5615497655,3735,3730,3740,3730,1147
|
|
20241007,141300,5611210550,3730,3735,3740,3730,978
|
|
20241007,141200,5607556460,3735,3740,3740,3735,1857
|
|
20241007,141100,5600618785,3735,3740,3740,3735,1633
|
|
20241007,141000,5594514615,3735,3735,3740,3735,818
|
|
20241007,140900,5591457895,3735,3735,3740,3735,1506
|
|
20241007,140800,5585826550,3740,3745,3745,3735,1663
|
|
20241007,140700,5579605735,3740,3735,3745,3735,1763
|
|
20241007,140600,5573015195,3735,3740,3740,3735,1464
|
|
20241007,140500,5567540690,3740,3745,3745,3735,1569
|
|
20241007,140400,5561673105,3745,3740,3750,3740,1320
|
|
20241007,140300,5556726115,3740,3745,3745,3740,1013
|
|
20241007,140200,5552932820,3740,3735,3740,3735,2278
|
|
20241007,140100,5544418100,3735,3735,3740,3735,534
|
|
20241007,140000,5542421305,3740,3740,3740,3735,1950
|
|
20241007,135900,5535131420,3735,3740,3740,3735,951
|
|
20241007,135800,5531578065,3740,3740,3740,3735,605
|
|
20241007,135700,5529316765,3745,3740,3745,3735,3499
|
|
20241007,135600,5516231540,3735,3735,3740,3735,850
|
|
20241007,135500,5513056170,3735,3735,3740,3735,591
|
|
20241007,135400,5510846545,3735,3740,3745,3735,1911
|
|
20241007,135300,5503705375,3740,3745,3745,3735,1596
|
|
20241007,135200,5497737095,3740,3735,3740,3735,4074
|
|
20241007,135100,5482503395,3735,3740,3740,3735,1007
|
|
20241007,135000,5478740300,3735,3735,3740,3735,987
|
|
20241007,134900,5475049230,3735,3730,3740,3730,2185
|
|
20241007,134800,5466890135,3740,3730,3740,3730,776
|
|
20241007,134700,5463990400,3730,3730,3735,3730,981
|
|
20241007,134600,5460329280,3735,3745,3750,3730,6994
|
|
20241007,134500,5434194685,3745,3745,3750,3745,927
|
|
20241007,134400,5430719690,3750,3735,3750,3735,620
|
|
20241007,134300,5428398040,3745,3740,3745,3740,4153
|
|
20241007,134200,5412858740,3745,3740,3745,3740,856
|
|
20241007,134100,5409653845,3740,3745,3745,3735,1194
|
|
20241007,134000,5405189115,3745,3745,3750,3740,407
|
|
20241007,133900,5403664120,3745,3740,3745,3735,1400
|
|
20241007,133800,5398422185,3740,3740,3750,3735,1741
|
|
20241007,133700,5391909335,3745,3740,3750,3740,682
|
|
20241007,133600,5389354085,3740,3730,3745,3730,871
|
|
20241007,133500,5386096540,3730,3740,3745,3730,3649
|
|
20241007,133400,5372474475,3735,3750,3750,3730,4877
|
|
20241007,133300,5354235665,3745,3740,3750,3740,2526
|
|
20241007,133200,5344782130,3740,3755,3755,3735,23193
|
|
20241007,133100,5258105400,3755,3750,3755,3750,553
|
|
20241007,133000,5256028990,3750,3750,3765,3750,638
|
|
20241007,132900,5253631055,3755,3750,3760,3750,952
|
|
20241007,132800,5250055555,3755,3755,3755,3750,1221
|
|
20241007,132700,5245472310,3755,3755,3760,3755,1324
|
|
20241007,132600,5240498600,3755,3760,3760,3755,1714
|
|
20241007,132500,5234054920,3760,3755,3760,3755,1338
|
|
20241007,132400,5229028005,3755,3755,3765,3755,594
|
|
20241007,132300,5226794105,3765,3760,3765,3755,4040
|
|
20241007,132200,5211606850,3760,3770,3770,3760,2547
|
|
20241007,132100,5202016155,3765,3770,3770,3765,1753
|
|
20241007,132000,5195413225,3765,3770,3770,3765,1593
|
|
20241007,131900,5189413460,3765,3770,3770,3765,1638
|
|
20241007,131800,5183242355,3770,3765,3770,3760,1686
|
|
20241007,131700,5176892460,3765,3765,3770,3760,6183
|
|
20241007,131600,5153617390,3770,3775,3775,3770,3507
|
|
20241007,131500,5140386305,3775,3770,3775,3765,3751
|
|
20241007,131400,5126243210,3765,3765,3770,3760,5706
|
|
20241007,131300,5104753065,3765,3775,3785,3760,41567
|
|
20241007,131200,4947853660,3770,3765,3780,3765,44450
|
|
20241007,131100,4780046950,3765,3750,3770,3745,39610
|
|
20241007,131000,4631084525,3755,3750,3755,3750,8380
|
|
20241007,130900,4599659005,3750,3750,3755,3750,1103
|
|
20241007,130800,4595519820,3750,3750,3755,3750,7492
|
|
20241007,130700,4567420750,3755,3755,3755,3750,2390
|
|
20241007,130600,4558455795,3750,3755,3755,3750,682
|
|
20241007,130500,4555895340,3750,3735,3755,3735,37433
|
|
20241007,130400,4415718735,3735,3740,3740,3735,1242
|
|
20241007,130300,4411077755,3740,3740,3740,3735,1063
|
|
20241007,130200,4407104945,3740,3735,3740,3735,4449
|
|
20241007,130100,4390487360,3735,3735,3735,3730,1990
|
|
20241007,130000,4383056530,3735,3735,3735,3730,1410
|
|
20241007,125900,4377793240,3735,3735,3735,3730,1784
|
|
20241007,125800,4371135825,3735,3735,3735,3730,1638
|
|
20241007,125700,4365022900,3735,3735,3735,3730,1314
|
|
20241007,125600,4360117925,3735,3735,3735,3730,1455
|
|
20241007,125500,4354685370,3730,3730,3735,3730,2301
|
|
20241007,125400,4346101950,3735,3735,3735,3730,2000
|
|
20241007,125300,4338637210,3735,3735,3735,3730,927
|
|
20241007,125200,4335177310,3735,3735,3735,3725,1429
|
|
20241007,125100,4329842895,3735,3730,3735,3730,1285
|
|
20241007,125000,4325045565,3730,3730,3735,3730,384
|
|
20241007,124900,4323611610,3730,3730,3730,3725,904
|
|
20241007,124800,4320243190,3730,3725,3730,3725,826
|
|
20241007,124700,4317164105,3730,3725,3730,3725,1249
|
|
20241007,124600,4312505920,3730,3735,3735,3725,2512
|
|
20241007,124500,4303137525,3735,3730,3735,3725,3957
|
|
20241007,124400,4288381860,3730,3725,3730,3725,2939
|
|
20241007,124300,4277426855,3730,3730,3730,3725,1681
|
|
20241007,124200,4271158560,3730,3730,3730,3725,283
|
|
20241007,124100,4270103020,3730,3730,3730,3725,2734
|
|
20241007,124000,4259908115,3730,3730,3730,3725,1408
|
|
20241007,123900,4254658165,3730,3725,3730,3725,310
|
|
20241007,123800,4253502125,3725,3730,3730,3725,1416
|
|
20241007,123700,4248225455,3730,3725,3730,3725,752
|
|
20241007,123600,4245420590,3725,3725,3725,3725,1038
|
|
20241007,123500,4241554040,3730,3730,3730,3720,710
|
|
20241007,123400,4238908235,3730,3730,3730,3725,2052
|
|
20241007,123300,4231261775,3730,3730,3730,3725,1211
|
|
20241007,123200,4226747555,3725,3730,3735,3725,436
|
|
20241007,123100,4225119770,3725,3730,3730,3725,477
|
|
20241007,123000,4223340755,3725,3725,3735,3725,1791
|
|
20241007,122900,4216662550,3730,3735,3735,3730,1008
|
|
20241007,122800,4212900585,3730,3730,3735,3730,222
|
|
20241007,122700,4212071560,3735,3740,3740,3730,5171
|
|
20241007,122600,4192753140,3740,3740,3745,3735,1251
|
|
20241007,122500,4188073490,3740,3745,3745,3740,7070
|
|
20241007,122400,4161624115,3745,3745,3745,3740,626
|
|
20241007,122300,4159279995,3745,3745,3745,3745,1041
|
|
20241007,122200,4155381450,3745,3745,3750,3740,3674
|
|
20241007,122100,4141624385,3745,3750,3750,3745,583
|
|
20241007,122000,4139438860,3745,3750,3750,3745,6156
|
|
20241007,121900,4116374210,3750,3745,3750,3740,5375
|
|
20241007,121800,4096246475,3745,3740,3745,3740,2257
|
|
20241007,121700,4087794035,3745,3735,3745,3735,4714
|
|
20241007,121600,4070162595,3740,3740,3740,3740,1184
|
|
20241007,121500,4065734435,3740,3740,3740,3735,816
|
|
20241007,121400,4062682805,3740,3740,3740,3735,1239
|
|
20241007,121300,4058053580,3740,3740,3740,3740,2204
|
|
20241007,121200,4049810620,3735,3735,3740,3730,8137
|
|
20241007,121100,4019420765,3735,3740,3740,3735,1703
|
|
20241007,121000,4013058750,3735,3735,3740,3730,2446
|
|
20241007,120900,4003922335,3735,3735,3735,3730,3739
|
|
20241007,120800,3989958990,3735,3735,3735,3730,1016
|
|
20241007,120700,3986167690,3730,3730,3735,3730,248
|
|
20241007,120600,3985241620,3735,3735,3740,3730,1575
|
|
20241007,120500,3979360790,3735,3735,3735,3730,1066
|
|
20241007,120400,3975381965,3735,3735,3735,3730,733
|
|
20241007,120300,3972646850,3735,3735,3740,3730,779
|
|
20241007,120200,3969737115,3740,3730,3740,3725,1190
|
|
20241007,120100,3965292360,3725,3730,3730,3725,3401
|
|
20241007,120000,3952618545,3730,3730,3735,3725,1964
|
|
20241007,115900,3945293400,3730,3730,3735,3725,1672
|
|
20241007,115800,3939053830,3730,3730,3735,3730,2224
|
|
20241007,115700,3930752825,3730,3735,3735,3730,800
|
|
20241007,115600,3927767035,3735,3730,3735,3730,3199
|
|
20241007,115500,3915823105,3730,3730,3735,3725,4230
|
|
20241007,115400,3900047440,3730,3735,3735,3725,7510
|
|
20241007,115300,3872033380,3730,3735,3735,3730,1505
|
|
20241007,115200,3866416060,3735,3735,3735,3730,1352
|
|
20241007,115100,3861369155,3730,3725,3735,3725,2918
|
|
20241007,115000,3850485805,3730,3730,3730,3725,4515
|
|
20241007,114900,3833648815,3730,3730,3730,3725,1472
|
|
20241007,114800,3828162850,3725,3725,3730,3720,1236
|
|
20241007,114700,3823560125,3725,3725,3730,3720,1124
|
|
20241007,114600,3819376985,3725,3725,3725,3720,1723
|
|
20241007,114500,3812960510,3725,3725,3725,3720,1255
|
|
20241007,114400,3808287990,3720,3725,3725,3720,2489
|
|
20241007,114300,3799023635,3725,3725,3725,3720,777
|
|
20241007,114200,3796130790,3720,3725,3725,3720,1317
|
|
20241007,114100,3791230205,3720,3715,3725,3715,2616
|
|
20241007,114000,3781502290,3720,3715,3720,3715,978
|
|
20241007,113900,3777867830,3720,3715,3720,3710,1221
|
|
20241007,113800,3773332730,3720,3720,3720,3710,946
|
|
20241007,113700,3769815300,3720,3715,3720,3710,1081
|
|
20241007,113600,3765802380,3710,3720,3720,3710,3424
|
|
20241007,113500,3753079900,3720,3720,3725,3715,1486
|
|
20241007,113400,3747553790,3720,3720,3720,3715,1901
|
|
20241007,113300,3740484795,3715,3715,3720,3715,1431
|
|
20241007,113200,3735166415,3720,3720,3720,3715,1572
|
|
20241007,113100,3729322990,3720,3720,3720,3715,973
|
|
20241007,113000,3725703590,3720,3715,3720,3715,2080
|
|
20241007,112900,3717971855,3710,3720,3720,3710,889
|
|
20241007,112800,3714669340,3715,3715,3720,3710,1593
|
|
20241007,112700,3708751235,3715,3720,3720,3715,1111
|
|
20241007,112600,3704622115,3720,3720,3720,3710,1361
|
|
20241007,112500,3699564445,3715,3715,3720,3715,2223
|
|
20241007,112400,3691301055,3720,3720,3720,3715,1438
|
|
20241007,112300,3685954110,3720,3720,3720,3715,629
|
|
20241007,112200,3683616295,3720,3715,3720,3710,2173
|
|
20241007,112100,3675552240,3710,3715,3715,3710,1683
|
|
20241007,112000,3669303520,3715,3715,3715,3710,1459
|
|
20241007,111900,3663886120,3720,3710,3720,3710,3849
|
|
20241007,111800,3649590615,3715,3710,3715,3710,882
|
|
20241007,111700,3646316125,3710,3710,3715,3710,1694
|
|
20241007,111600,3640027930,3710,3715,3715,3705,792
|
|
20241007,111500,3637091915,3715,3710,3715,3705,821
|
|
20241007,111400,3634046975,3710,3705,3715,3705,1339
|
|
20241007,111300,3629078550,3710,3710,3715,3705,744
|
|
20241007,111200,3626319545,3705,3710,3710,3705,1516
|
|
20241007,111100,3620695780,3710,3710,3710,3705,2137
|
|
20241007,111000,3612776015,3710,3710,3710,3705,1075
|
|
20241007,110900,3608788855,3710,3705,3710,3700,1482
|
|
20241007,110800,3603300030,3705,3705,3705,3700,779
|
|
20241007,110700,3600415655,3705,3705,3705,3700,1790
|
|
20241007,110600,3593787385,3700,3705,3705,3695,6514
|
|
20241007,110500,3569692525,3710,3700,3710,3700,5311
|
|
20241007,110400,3550038815,3705,3700,3705,3695,738
|
|
20241007,110300,3547308350,3705,3700,3705,3695,1932
|
|
20241007,110200,3540158775,3700,3700,3700,3695,787
|
|
20241007,110100,3537248545,3700,3700,3700,3695,1409
|
|
20241007,110000,3532040700,3695,3710,3710,3695,2559
|
|
20241007,105900,3522574335,3710,3700,3710,3700,879
|
|
20241007,105800,3519319145,3700,3705,3705,3695,1837
|
|
20241007,105700,3512524315,3705,3705,3705,3700,1825
|
|
20241007,105600,3505762860,3705,3710,3710,3700,1067
|
|
20241007,105500,3501810060,3700,3710,3710,3700,5695
|
|
20241007,105400,3480706520,3705,3700,3705,3700,1008
|
|
20241007,105300,3476974380,3705,3705,3710,3700,1786
|
|
20241007,105200,3470360320,3700,3705,3710,3700,2708
|
|
20241007,105100,3460330810,3705,3700,3705,3700,1223
|
|
20241007,105000,3455805670,3700,3695,3700,3690,1724
|
|
20241007,104900,3449440655,3690,3700,3700,3690,5971
|
|
20241007,104800,3427379895,3700,3700,3705,3695,1003
|
|
20241007,104700,3423670620,3705,3700,3705,3695,1747
|
|
20241007,104600,3417211590,3700,3705,3710,3695,976
|
|
20241007,104500,3413593950,3700,3700,3700,3695,3498
|
|
20241007,104400,3400655145,3705,3700,3705,3695,3871
|
|
20241007,104300,3386330975,3705,3705,3705,3700,1287
|
|
20241007,104200,3381565430,3705,3705,3705,3700,2177
|
|
20241007,104100,3373503785,3705,3710,3710,3700,612
|
|
20241007,104000,3371236130,3710,3705,3710,3700,4184
|
|
20241007,103900,3355730260,3715,3705,3730,3705,4673
|
|
20241007,103800,3338401805,3710,3710,3730,3705,13157
|
|
20241007,103700,3289564540,3710,3700,3715,3700,1178
|
|
20241007,103600,3285201230,3710,3710,3710,3700,1876
|
|
20241007,103500,3278247050,3710,3700,3710,3700,1924
|
|
20241007,103400,3271120650,3705,3700,3705,3700,1550
|
|
20241007,103300,3265383445,3705,3705,3710,3700,1012
|
|
20241007,103200,3261635815,3705,3695,3705,3695,1653
|
|
20241007,103100,3255518750,3705,3705,3705,3695,1694
|
|
20241007,103000,3249253265,3705,3700,3705,3695,1240
|
|
20241007,102900,3244665345,3700,3700,3705,3695,1585
|
|
20241007,102800,3238800015,3700,3695,3700,3695,2035
|
|
20241007,102700,3231277430,3695,3715,3715,3695,8569
|
|
20241007,102600,3199574220,3710,3715,3715,3705,4256
|
|
20241007,102500,3183784005,3710,3715,3720,3710,1233
|
|
20241007,102400,3179202050,3720,3710,3720,3710,3830
|
|
20241007,102300,3164978310,3710,3715,3715,3710,2241
|
|
20241007,102200,3156654115,3715,3700,3720,3695,17573
|
|
20241007,102100,3091470750,3695,3705,3705,3695,2701
|
|
20241007,102000,3081478185,3700,3710,3710,3695,10024
|
|
20241007,101900,3044379030,3705,3705,3710,3705,960
|
|
20241007,101800,3040821135,3710,3710,3710,3705,2343
|
|
20241007,101700,3032135060,3705,3705,3710,3700,2050
|
|
20241007,101600,3024542190,3705,3705,3710,3705,3387
|
|
20241007,101500,3011991290,3705,3710,3710,3705,1579
|
|
20241007,101400,3006133875,3705,3705,3710,3705,4515
|
|
20241007,101300,2989389150,3705,3710,3710,3705,3126
|
|
20241007,101200,2977805235,3705,3705,3710,3705,1705
|
|
20241007,101100,2971484010,3710,3705,3710,3705,9079
|
|
20241007,101000,2937804340,3710,3710,3710,3705,854
|
|
20241007,100900,2934639675,3710,3705,3710,3705,1188
|
|
20241007,100800,2930235345,3705,3710,3710,3705,1915
|
|
20241007,100700,2923136095,3710,3710,3710,3705,2669
|
|
20241007,100600,2913241040,3705,3705,3710,3700,1894
|
|
20241007,100500,2906222520,3705,3715,3715,3700,6386
|
|
20241007,100400,2882551250,3715,3715,3715,3705,12559
|
|
20241007,100300,2835961145,3715,3735,3735,3715,14783
|
|
20241007,100200,2780931060,3735,3735,3735,3730,668
|
|
20241007,100100,2778437450,3735,3735,3740,3730,6856
|
|
20241007,100000,2752833520,3740,3745,3745,3735,3802
|
|
20241007,095900,2738607890,3740,3745,3745,3740,1701
|
|
20241007,095800,2732239175,3740,3745,3745,3740,3056
|
|
20241007,095700,2720803950,3745,3735,3745,3735,8341
|
|
20241007,095600,2689596845,3740,3735,3740,3735,2340
|
|
20241007,095500,2680854335,3740,3735,3740,3730,2334
|
|
20241007,095400,2672137295,3735,3730,3740,3725,12876
|
|
20241007,095300,2624060255,3735,3740,3745,3735,7508
|
|
20241007,095200,2595997095,3745,3740,3745,3740,2265
|
|
20241007,095100,2587519590,3745,3735,3745,3735,8428
|
|
20241007,095000,2555995615,3740,3740,3740,3735,2024
|
|
20241007,094900,2548430820,3740,3745,3745,3735,5622
|
|
20241007,094800,2527396870,3740,3745,3755,3735,22125
|
|
20241007,094700,2444565475,3745,3735,3760,3735,77722
|
|
20241007,094600,2153620365,3740,3735,3740,3730,37284
|
|
20241007,094500,2014297320,3730,3725,3735,3725,11032
|
|
20241007,094400,1973124140,3725,3730,3730,3720,2603
|
|
20241007,094300,1963423715,3725,3720,3725,3720,2809
|
|
20241007,094200,1952967180,3720,3725,3730,3715,12162
|
|
20241007,094100,1907661305,3730,3730,3730,3725,987
|
|
20241007,094000,1903981990,3725,3730,3735,3725,7704
|
|
20241007,093900,1875247690,3730,3730,3735,3730,14565
|
|
20241007,093800,1820904720,3725,3730,3735,3725,12841
|
|
20241007,093700,1773031295,3735,3725,3735,3720,16901
|
|
20241007,093600,1710028175,3720,3720,3725,3720,8338
|
|
20241007,093500,1678979200,3725,3720,3725,3715,13898
|
|
20241007,093400,1627308620,3720,3720,3720,3715,1146
|
|
20241007,093300,1623049395,3720,3710,3720,3710,7503
|
|
20241007,093200,1595150035,3720,3720,3720,3710,2736
|
|
20241007,093100,1584972790,3720,3720,3725,3715,35122
|
|
20241007,093000,1454469355,3720,3715,3725,3710,7368
|
|
20241007,092900,1427065485,3715,3710,3715,3710,4045
|
|
20241007,092800,1412042615,3715,3720,3725,3715,17864
|
|
20241007,092700,1345610860,3725,3700,3730,3700,29560
|
|
20241007,092600,1235652410,3700,3700,3705,3700,1106
|
|
20241007,092500,1231559680,3700,3700,3705,3700,1008
|
|
20241007,092400,1227828325,3700,3690,3720,3685,21636
|
|
20241007,092300,1147617790,3690,3695,3695,3690,2017
|
|
20241007,092200,1140169735,3695,3700,3700,3690,2894
|
|
20241007,092100,1129479920,3700,3690,3715,3690,23479
|
|
20241007,092000,1042442180,3695,3700,3700,3685,3607
|
|
20241007,091900,1029136375,3700,3695,3705,3690,9313
|
|
20241007,091800,994722245,3690,3675,3700,3670,12036
|
|
20241007,091700,950326470,3670,3675,3675,3670,888
|
|
20241007,091600,947064575,3670,3670,3675,3665,1943
|
|
20241007,091500,939934290,3670,3670,3705,3660,18319
|
|
20241007,091400,872545420,3670,3665,3670,3665,6702
|
|
20241007,091300,847982140,3670,3680,3685,3670,7490
|
|
20241007,091200,820439745,3685,3675,3705,3670,17024
|
|
20241007,091100,757692640,3675,3670,3695,3665,48813
|
|
20241007,091000,578108660,3670,3670,3675,3665,21887
|
|
20241007,090900,497763370,3665,3660,3680,3660,14642
|
|
20241007,090800,444064085,3665,3675,3675,3665,9733
|
|
20241007,090700,408355460,3675,3665,3680,3665,6546
|
|
20241007,090600,384326105,3665,3670,3675,3660,9337
|
|
20241007,090500,350086830,3670,3665,3680,3660,18305
|
|
20241007,090400,282899355,3670,3660,3670,3660,8324
|
|
20241007,090300,252381880,3660,3660,3665,3645,25294
|
|
20241007,090200,159974850,3665,3670,3675,3660,8350
|
|
20241007,090100,129369625,3670,3675,3680,3665,14487
|
|
20241007,090000,76181675,3675,3675,3680,3675,20176
|