668 lines
33 KiB
CSV
668 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,200500,4376135510,7940,7940,7940,7940,15363
|
|
20241024,200400,4376135510,7940,7940,7940,7940,0
|
|
20241024,200300,4376135510,7940,7940,7940,7940,0
|
|
20241024,200200,4376135510,7940,7940,7940,7940,0
|
|
20241024,200100,4376135510,7940,7940,7940,7940,0
|
|
20241024,200000,4376135510,7940,7940,7940,7940,0
|
|
20241024,195900,4376135510,7940,7940,7940,7940,0
|
|
20241024,195800,4376135510,7940,7940,7940,7940,0
|
|
20241024,195700,4376135510,7940,7940,7940,7940,0
|
|
20241024,195600,4376135510,7940,7940,7940,7940,0
|
|
20241024,195500,4376135510,7940,7940,7940,7940,0
|
|
20241024,195400,4376135510,7940,7940,7940,7940,0
|
|
20241024,195300,4376135510,7940,7940,7940,7940,0
|
|
20241024,195200,4376135510,7940,7940,7940,7940,0
|
|
20241024,195100,4376135510,7940,7940,7940,7940,0
|
|
20241024,195000,4376135510,7940,7940,7940,7940,0
|
|
20241024,194900,4376135510,7940,7940,7940,7940,0
|
|
20241024,194800,4376135510,7940,7940,7940,7940,0
|
|
20241024,194700,4376135510,7940,7940,7940,7940,0
|
|
20241024,194600,4376135510,7940,7940,7940,7940,0
|
|
20241024,194500,4376135510,7940,7940,7940,7940,0
|
|
20241024,194400,4376135510,7940,7940,7940,7940,0
|
|
20241024,194300,4376135510,7940,7940,7940,7940,0
|
|
20241024,194200,4376135510,7940,7940,7940,7940,0
|
|
20241024,194100,4376135510,7940,7940,7940,7940,0
|
|
20241024,194000,4376135510,7940,7940,7940,7940,0
|
|
20241024,193900,4376135510,7940,7940,7940,7940,0
|
|
20241024,193800,4376135510,7940,7940,7940,7940,0
|
|
20241024,193700,4376135510,7940,7940,7940,7940,0
|
|
20241024,193600,4376135510,7940,7940,7940,7940,0
|
|
20241024,193500,4376135510,7940,7940,7940,7940,15363
|
|
20241024,193400,4376135510,7940,7940,7940,7940,0
|
|
20241024,193300,4376135510,7940,7940,7940,7940,0
|
|
20241024,193200,4376135510,7940,7940,7940,7940,0
|
|
20241024,193100,4376135510,7940,7940,7940,7940,0
|
|
20241024,193000,4376135510,7940,7940,7940,7940,0
|
|
20241024,192900,4376135510,7940,7940,7940,7940,0
|
|
20241024,192800,4376135510,7940,7940,7940,7940,0
|
|
20241024,192700,4376135510,7940,7940,7940,7940,0
|
|
20241024,192600,4376135510,7940,7940,7940,7940,0
|
|
20241024,192500,4376135510,7940,7940,7940,7940,0
|
|
20241024,192400,4376135510,7940,7940,7940,7940,0
|
|
20241024,192300,4376135510,7940,7940,7940,7940,0
|
|
20241024,192200,4376135510,7940,7940,7940,7940,0
|
|
20241024,192100,4376135510,7940,7940,7940,7940,0
|
|
20241024,192000,4376135510,7940,7940,7940,7940,0
|
|
20241024,191900,4376135510,7940,7940,7940,7940,0
|
|
20241024,191800,4376135510,7940,7940,7940,7940,0
|
|
20241024,191700,4376135510,7940,7940,7940,7940,0
|
|
20241024,191600,4376135510,7940,7940,7940,7940,0
|
|
20241024,191500,4376135510,7940,7940,7940,7940,0
|
|
20241024,191400,4376135510,7940,7940,7940,7940,0
|
|
20241024,191300,4376135510,7940,7940,7940,7940,0
|
|
20241024,191200,4376135510,7940,7940,7940,7940,0
|
|
20241024,191100,4376135510,7940,7940,7940,7940,0
|
|
20241024,191000,4376135510,7940,7940,7940,7940,0
|
|
20241024,190900,4376135510,7940,7940,7940,7940,0
|
|
20241024,190800,4376135510,7940,7940,7940,7940,0
|
|
20241024,190700,4376135510,7940,7940,7940,7940,0
|
|
20241024,190600,4376135510,7940,7940,7940,7940,0
|
|
20241024,190500,4376135510,7940,7940,7940,7940,15363
|
|
20241024,190400,4376135510,7940,7940,7940,7940,0
|
|
20241024,190300,4376135510,7940,7940,7940,7940,0
|
|
20241024,190200,4376135510,7940,7940,7940,7940,0
|
|
20241024,190100,4376135510,7940,7940,7940,7940,0
|
|
20241024,190000,4376135510,7940,7940,7940,7940,0
|
|
20241024,185900,4376135510,7940,7940,7940,7940,0
|
|
20241024,185800,4376135510,7940,7940,7940,7940,0
|
|
20241024,185700,4376135510,7940,7940,7940,7940,0
|
|
20241024,185600,4376135510,7940,7940,7940,7940,0
|
|
20241024,185500,4376135510,7940,7940,7940,7940,0
|
|
20241024,185400,4376135510,7940,7940,7940,7940,0
|
|
20241024,185300,4376135510,7940,7940,7940,7940,0
|
|
20241024,185200,4376135510,7940,7940,7940,7940,0
|
|
20241024,185100,4376135510,7940,7940,7940,7940,0
|
|
20241024,185000,4376135510,7940,7940,7940,7940,0
|
|
20241024,184900,4376135510,7940,7940,7940,7940,0
|
|
20241024,184800,4376135510,7940,7940,7940,7940,0
|
|
20241024,184700,4376135510,7940,7940,7940,7940,0
|
|
20241024,184600,4376135510,7940,7940,7940,7940,0
|
|
20241024,184500,4376135510,7940,7940,7940,7940,0
|
|
20241024,184400,4376135510,7940,7940,7940,7940,0
|
|
20241024,184300,4376135510,7940,7940,7940,7940,0
|
|
20241024,184200,4376135510,7940,7940,7940,7940,0
|
|
20241024,184100,4376135510,7940,7940,7940,7940,0
|
|
20241024,184000,4376135510,7940,7940,7940,7940,0
|
|
20241024,183900,4376135510,7940,7940,7940,7940,0
|
|
20241024,183800,4376135510,7940,7940,7940,7940,0
|
|
20241024,183700,4376135510,7940,7940,7940,7940,0
|
|
20241024,183600,4376135510,7940,7940,7940,7940,0
|
|
20241024,183500,4376135510,7940,7940,7940,7940,15363
|
|
20241024,183400,4376135510,7940,7940,7940,7940,0
|
|
20241024,183300,4376135510,7940,7940,7940,7940,0
|
|
20241024,183200,4376135510,7940,7940,7940,7940,0
|
|
20241024,183100,4376135510,7940,7940,7940,7940,0
|
|
20241024,183000,4376135510,7940,7940,7940,7940,0
|
|
20241024,182900,4376135510,7940,7940,7940,7940,0
|
|
20241024,182800,4376135510,7940,7940,7940,7940,0
|
|
20241024,182700,4376135510,7940,7940,7940,7940,0
|
|
20241024,182600,4376135510,7940,7940,7940,7940,0
|
|
20241024,182500,4376135510,7940,7940,7940,7940,0
|
|
20241024,182400,4376135510,7940,7940,7940,7940,0
|
|
20241024,182300,4376135510,7940,7940,7940,7940,0
|
|
20241024,182200,4376135510,7940,7940,7940,7940,0
|
|
20241024,182100,4376135510,7940,7940,7940,7940,0
|
|
20241024,182000,4376135510,7940,7940,7940,7940,0
|
|
20241024,181900,4376135510,7940,7940,7940,7940,0
|
|
20241024,181800,4376135510,7940,7940,7940,7940,0
|
|
20241024,181700,4376135510,7940,7940,7940,7940,0
|
|
20241024,181600,4376135510,7940,7940,7940,7940,0
|
|
20241024,181500,4376135510,7940,7940,7940,7940,0
|
|
20241024,181400,4376135510,7940,7940,7940,7940,0
|
|
20241024,181300,4376135510,7940,7940,7940,7940,0
|
|
20241024,181200,4376135510,7940,7940,7940,7940,0
|
|
20241024,181100,4376135510,7940,7940,7940,7940,0
|
|
20241024,181000,4376135510,7940,7940,7940,7940,0
|
|
20241024,180900,4376135510,7940,7940,7940,7940,0
|
|
20241024,180800,4376135510,7940,7940,7940,7940,0
|
|
20241024,180700,4376135510,7940,7940,7940,7940,0
|
|
20241024,180600,4376135510,7940,7940,7940,7940,0
|
|
20241024,180500,4376135510,7940,7940,7940,7940,15363
|
|
20241024,180400,4376135510,7940,7940,7940,7940,0
|
|
20241024,180300,4376135510,7940,7940,7940,7940,0
|
|
20241024,180200,4376135510,7940,7940,7940,7940,0
|
|
20241024,180100,4376135510,7940,7940,7940,7940,0
|
|
20241024,180000,4376135510,7940,7940,7940,7940,0
|
|
20241024,175900,4376135510,7940,7940,7940,7940,0
|
|
20241024,175800,4376135510,7940,7940,7940,7940,0
|
|
20241024,175700,4376135510,7940,7940,7940,7940,0
|
|
20241024,175600,4376135510,7940,7940,7940,7940,0
|
|
20241024,175500,4376135510,7940,7940,7940,7940,0
|
|
20241024,175400,4376135510,7940,7940,7940,7940,0
|
|
20241024,175300,4376135510,7940,7940,7940,7940,0
|
|
20241024,175200,4376135510,7940,7940,7940,7940,0
|
|
20241024,175100,4376135510,7940,7940,7940,7940,0
|
|
20241024,175000,4376135510,7940,7940,7940,7940,0
|
|
20241024,174900,4376135510,7940,7940,7940,7940,0
|
|
20241024,174800,4376135510,7940,7940,7940,7940,0
|
|
20241024,174700,4376135510,7940,7940,7940,7940,0
|
|
20241024,174600,4376135510,7940,7940,7940,7940,0
|
|
20241024,174500,4376135510,7940,7940,7940,7940,0
|
|
20241024,174400,4376135510,7940,7940,7940,7940,0
|
|
20241024,174300,4376135510,7940,7940,7940,7940,0
|
|
20241024,174200,4376135510,7940,7940,7940,7940,0
|
|
20241024,174100,4376135510,7940,7940,7940,7940,0
|
|
20241024,174000,4376135510,7940,7940,7940,7940,0
|
|
20241024,173900,4376135510,7940,7940,7940,7940,0
|
|
20241024,173800,4376135510,7940,7940,7940,7940,0
|
|
20241024,173700,4376135510,7940,7940,7940,7940,0
|
|
20241024,173600,4376135510,7940,7940,7940,7940,0
|
|
20241024,173500,4376135510,7940,7940,7940,7940,15363
|
|
20241024,173400,4376135510,7940,7940,7940,7940,0
|
|
20241024,173300,4376135510,7940,7940,7940,7940,0
|
|
20241024,173200,4376135510,7940,7940,7940,7940,0
|
|
20241024,173100,4376135510,7940,7940,7940,7940,0
|
|
20241024,173000,4376135510,7940,7940,7940,7940,0
|
|
20241024,172900,4376135510,7940,7940,7940,7940,0
|
|
20241024,172800,4376135510,7940,7940,7940,7940,0
|
|
20241024,172700,4376135510,7940,7940,7940,7940,0
|
|
20241024,172600,4376135510,7940,7940,7940,7940,0
|
|
20241024,172500,4376135510,7940,7940,7940,7940,0
|
|
20241024,172400,4376135510,7940,7940,7940,7940,0
|
|
20241024,172300,4376135510,7940,7940,7940,7940,0
|
|
20241024,172200,4376135510,7940,7940,7940,7940,0
|
|
20241024,172100,4376135510,7940,7940,7940,7940,0
|
|
20241024,172000,4376135510,7940,7940,7940,7940,0
|
|
20241024,171900,4376135510,7940,7940,7940,7940,0
|
|
20241024,171800,4376135510,7940,7940,7940,7940,0
|
|
20241024,171700,4376135510,7940,7940,7940,7940,0
|
|
20241024,171600,4376135510,7940,7940,7940,7940,0
|
|
20241024,171500,4376135510,7940,7940,7940,7940,0
|
|
20241024,171400,4376135510,7940,7940,7940,7940,0
|
|
20241024,171300,4376135510,7940,7940,7940,7940,0
|
|
20241024,171200,4376135510,7940,7940,7940,7940,0
|
|
20241024,171100,4376135510,7940,7940,7940,7940,0
|
|
20241024,171000,4376135510,7940,7940,7940,7940,0
|
|
20241024,170900,4376135510,7940,7940,7940,7940,0
|
|
20241024,170800,4376135510,7940,7940,7940,7940,0
|
|
20241024,170700,4376135510,7940,7940,7940,7940,0
|
|
20241024,170600,4376135510,7940,7940,7940,7940,0
|
|
20241024,170500,4376135510,7940,7940,7940,7940,15363
|
|
20241024,170400,4376135510,7940,7940,7940,7940,0
|
|
20241024,170300,4376135510,7940,7940,7940,7940,0
|
|
20241024,170200,4376135510,7940,7940,7940,7940,0
|
|
20241024,170100,4376135510,7940,7940,7940,7940,0
|
|
20241024,170000,4376135510,7940,7940,7940,7940,0
|
|
20241024,165900,4376135510,7940,7940,7940,7940,0
|
|
20241024,165800,4376135510,7940,7940,7940,7940,0
|
|
20241024,165700,4376135510,7940,7940,7940,7940,0
|
|
20241024,165600,4376135510,7940,7940,7940,7940,0
|
|
20241024,165500,4376135510,7940,7940,7940,7940,0
|
|
20241024,165400,4376135510,7940,7940,7940,7940,0
|
|
20241024,165300,4376135510,7940,7940,7940,7940,0
|
|
20241024,165200,4376135510,7940,7940,7940,7940,0
|
|
20241024,165100,4376135510,7940,7940,7940,7940,0
|
|
20241024,165000,4376135510,7940,7940,7940,7940,0
|
|
20241024,164900,4376135510,7940,7940,7940,7940,0
|
|
20241024,164800,4376135510,7940,7940,7940,7940,0
|
|
20241024,164700,4376135510,7940,7940,7940,7940,0
|
|
20241024,164600,4376135510,7940,7940,7940,7940,0
|
|
20241024,164500,4376135510,7940,7940,7940,7940,0
|
|
20241024,164400,4376135510,7940,7940,7940,7940,0
|
|
20241024,164300,4376135510,7940,7940,7940,7940,0
|
|
20241024,164200,4376135510,7940,7940,7940,7940,0
|
|
20241024,164100,4376135510,7940,7940,7940,7940,0
|
|
20241024,164000,4376135510,7940,7940,7940,7940,0
|
|
20241024,163900,4376135510,7940,7940,7940,7940,0
|
|
20241024,163800,4376135510,7940,7940,7940,7940,0
|
|
20241024,163700,4376135510,7940,7940,7940,7940,0
|
|
20241024,163600,4376135510,7940,7940,7940,7940,0
|
|
20241024,163500,4376135510,7940,7940,7940,7940,15363
|
|
20241024,163400,4376135510,7940,7940,7940,7940,0
|
|
20241024,163300,4376135510,7940,7940,7940,7940,0
|
|
20241024,163200,4376135510,7940,7940,7940,7940,0
|
|
20241024,163100,4376135510,7940,7940,7940,7940,0
|
|
20241024,163000,4376135510,7940,7940,7940,7940,0
|
|
20241024,162900,4376135510,7940,7940,7940,7940,0
|
|
20241024,162800,4376135510,7940,7940,7940,7940,0
|
|
20241024,162700,4376135510,7940,7940,7940,7940,0
|
|
20241024,162600,4376135510,7940,7940,7940,7940,0
|
|
20241024,162500,4376135510,7940,7940,7940,7940,0
|
|
20241024,162400,4376135510,7940,7940,7940,7940,0
|
|
20241024,162300,4376135510,7940,7940,7940,7940,0
|
|
20241024,162200,4376135510,7940,7940,7940,7940,0
|
|
20241024,162100,4376135510,7940,7940,7940,7940,0
|
|
20241024,162000,4376135510,7940,7940,7940,7940,0
|
|
20241024,161900,4376135510,7940,7940,7940,7940,0
|
|
20241024,161800,4376135510,7940,7940,7940,7940,0
|
|
20241024,161700,4376135510,7940,7940,7940,7940,0
|
|
20241024,161600,4376135510,7940,7940,7940,7940,0
|
|
20241024,161500,4376135510,7940,7940,7940,7940,0
|
|
20241024,161400,4376135510,7940,7940,7940,7940,0
|
|
20241024,161300,4376135510,7940,7940,7940,7940,0
|
|
20241024,161200,4376135510,7940,7940,7940,7940,0
|
|
20241024,161100,4376135510,7940,7940,7940,7940,0
|
|
20241024,161000,4376135510,7940,7940,7940,7940,0
|
|
20241024,160900,4376135510,7940,7940,7940,7940,0
|
|
20241024,160800,4376135510,7940,7940,7940,7940,0
|
|
20241024,160700,4376135510,7940,7940,7940,7940,0
|
|
20241024,160600,4376135510,7940,7940,7940,7940,0
|
|
20241024,160500,4376135510,7940,7940,7940,7940,15363
|
|
20241024,160400,4376135510,7940,7940,7940,7940,0
|
|
20241024,160300,4376135510,7940,7940,7940,7940,0
|
|
20241024,160200,4376135510,7940,7940,7940,7940,0
|
|
20241024,160100,4376135510,7940,7940,7940,7940,0
|
|
20241024,160000,4376135510,7940,7940,7940,7940,0
|
|
20241024,155900,4376135510,7940,7940,7940,7940,0
|
|
20241024,155800,4376135510,7940,7940,7940,7940,0
|
|
20241024,155700,4376135510,7940,7940,7940,7940,0
|
|
20241024,155600,4376135510,7940,7940,7940,7940,0
|
|
20241024,155500,4376135510,7940,7940,7940,7940,0
|
|
20241024,155400,4376135510,7940,7940,7940,7940,0
|
|
20241024,155300,4376135510,7940,7940,7940,7940,0
|
|
20241024,155200,4376135510,7940,7940,7940,7940,0
|
|
20241024,155100,4376135510,7940,7940,7940,7940,0
|
|
20241024,155000,4376135510,7940,7940,7940,7940,0
|
|
20241024,154900,4376135510,7940,7940,7940,7940,0
|
|
20241024,154800,4376135510,7940,7940,7940,7940,0
|
|
20241024,154700,4376135510,7940,7940,7940,7940,0
|
|
20241024,154600,4376135510,7940,7940,7940,7940,0
|
|
20241024,154500,4376135510,7940,7940,7940,7940,0
|
|
20241024,154400,4376135510,7940,7940,7940,7940,0
|
|
20241024,154300,4376135510,7940,7940,7940,7940,0
|
|
20241024,154200,4376135510,7940,7940,7940,7940,0
|
|
20241024,154100,4376135510,7940,7940,7940,7940,0
|
|
20241024,154000,4376135510,7940,7940,7940,7940,0
|
|
20241024,153900,4376135510,7940,7940,7940,7940,0
|
|
20241024,153800,4376135510,7940,7940,7940,7940,0
|
|
20241024,153700,4376135510,7940,7940,7940,7940,0
|
|
20241024,153600,4376135510,7940,7940,7940,7940,0
|
|
20241024,153500,4376135510,7940,7940,7940,7940,15363
|
|
20241024,153400,4376135510,7940,7940,7940,7940,0
|
|
20241024,153300,4376135510,7940,7940,7940,7940,0
|
|
20241024,153200,4376135510,7940,7940,7940,7940,0
|
|
20241024,153100,4376135510,7940,7940,7940,7940,0
|
|
20241024,153000,4376135510,7940,7940,7940,7940,15363
|
|
20241024,152900,4254153290,7970,7970,7970,7970,0
|
|
20241024,152800,4254153290,7970,7970,7970,7970,0
|
|
20241024,152700,4254153290,7970,7970,7970,7970,0
|
|
20241024,152600,4254153290,7970,7970,7970,7970,0
|
|
20241024,152500,4254153290,7970,7970,7970,7970,0
|
|
20241024,152400,4254153290,7970,7970,7970,7970,0
|
|
20241024,152300,4254153290,7970,7970,7970,7970,0
|
|
20241024,152200,4254153290,7970,7970,7970,7970,0
|
|
20241024,152100,4254153290,7970,7970,7970,7970,0
|
|
20241024,152000,4254153290,7970,7970,7970,7970,0
|
|
20241024,151900,4254153290,7970,7990,7990,7960,1053
|
|
20241024,151800,4245759400,7990,7980,7990,7970,1460
|
|
20241024,151700,4234113880,7980,8000,8000,7960,1061
|
|
20241024,151600,4225658070,7990,7990,8000,7950,2525
|
|
20241024,151500,4205529300,7950,7960,7960,7950,4263
|
|
20241024,151400,4171621790,7970,8000,8000,7960,3519
|
|
20241024,151300,4143551530,7990,7980,7990,7980,811
|
|
20241024,151200,4137074440,7980,7990,8000,7980,1446
|
|
20241024,151100,4125525950,8000,8000,8010,7990,333
|
|
20241024,151000,4122862850,8010,8010,8010,7990,1928
|
|
20241024,150900,4107454570,8010,8010,8010,8000,605
|
|
20241024,150800,4102613020,8000,8010,8010,8000,2471
|
|
20241024,150700,4082844620,8000,8000,8010,8000,378
|
|
20241024,150600,4079819520,8000,8010,8010,8000,2906
|
|
20241024,150500,4056567460,8010,8010,8010,8000,441
|
|
20241024,150400,4053039050,8000,8010,8010,8000,700
|
|
20241024,150300,4047432340,8040,8010,8040,8010,38
|
|
20241024,150200,4047127430,8030,8010,8030,8000,4449
|
|
20241024,150100,4011449500,8010,8010,8010,8000,668
|
|
20241024,150000,4006099820,8010,8000,8010,7990,212
|
|
20241024,145900,4004403100,8000,7990,8000,7950,546
|
|
20241024,145800,4000036840,7990,7980,7990,7950,11063
|
|
20241024,145700,3912036940,7980,7980,8000,7980,409
|
|
20241024,145600,3908772760,7980,8000,8010,7980,5695
|
|
20241024,145500,3863263040,8000,7940,8000,7940,3356
|
|
20241024,145400,3836475800,7920,8030,8030,7910,51472
|
|
20241024,145300,3427046180,8030,8030,8030,8030,40
|
|
20241024,145200,3426724980,8030,8020,8040,8020,9
|
|
20241024,145100,3426652730,8050,8050,8050,8050,0
|
|
20241024,145000,3426652730,8050,8030,8050,8020,2098
|
|
20241024,144900,3409804730,8020,8030,8030,8020,1021
|
|
20241024,144800,3401606110,8030,8050,8050,8030,606
|
|
20241024,144700,3396739900,8030,8030,8030,8030,278
|
|
20241024,144600,3394507560,8030,8030,8030,8030,313
|
|
20241024,144500,3391994170,8030,8030,8030,8030,150
|
|
20241024,144400,3390789670,8040,8030,8040,8030,501
|
|
20241024,144300,3386764630,8040,8030,8040,8020,753
|
|
20241024,144200,3380718400,8040,8040,8050,8040,1151
|
|
20241024,144100,3371463790,8040,8060,8060,8030,1346
|
|
20241024,144000,3360640440,8060,8050,8060,8050,78
|
|
20241024,143900,3360012380,8050,8030,8050,8030,1262
|
|
20241024,143800,3349865350,8040,8050,8050,8040,1717
|
|
20241024,143700,3336059960,8050,8040,8050,8040,294
|
|
20241024,143600,3333693870,8040,8060,8060,8040,335
|
|
20241024,143500,3331000440,8030,8030,8030,8030,500
|
|
20241024,143400,3326985440,8060,8040,8060,8040,2156
|
|
20241024,143300,3309632710,8040,8030,8040,8030,316
|
|
20241024,143200,3307095120,8030,8030,8040,8030,81
|
|
20241024,143100,3306444500,8030,8030,8030,8030,5
|
|
20241024,143000,3306404350,8030,8030,8030,8030,89
|
|
20241024,142900,3305689680,8030,8040,8040,8020,1610
|
|
20241024,142800,3292765090,8040,8040,8040,8030,45
|
|
20241024,142700,3292403630,8030,8030,8030,8030,0
|
|
20241024,142600,3292403630,8030,8030,8030,8030,1130
|
|
20241024,142500,3283329730,8050,8050,8050,8050,750
|
|
20241024,142400,3277292230,8050,8030,8050,8030,71
|
|
20241024,142300,3276722080,8030,8030,8030,8030,79
|
|
20241024,142200,3276087710,8020,8020,8020,8020,0
|
|
20241024,142100,3276087710,8020,8030,8050,8010,616
|
|
20241024,142000,3271147210,8010,8030,8030,8010,1215
|
|
20241024,141900,3261394340,8030,8030,8030,8030,229
|
|
20241024,141800,3259555470,8050,8050,8050,8050,0
|
|
20241024,141700,3259555470,8050,8030,8050,8030,473
|
|
20241024,141600,3255749820,8030,8010,8030,8010,844
|
|
20241024,141500,3248982520,8010,8020,8020,8010,2900
|
|
20241024,141400,3225727870,8030,8030,8030,8030,925
|
|
20241024,141300,3218300120,8030,8030,8030,8030,3
|
|
20241024,141200,3218276030,8030,8020,8030,8020,627
|
|
20241024,141100,3213241560,8030,8040,8050,8030,2719
|
|
20241024,141000,3191399750,8040,8040,8040,8030,140
|
|
20241024,140900,3190274490,8040,8060,8060,8040,95
|
|
20241024,140800,3189510670,8040,8040,8040,8040,774
|
|
20241024,140700,3183287710,8040,8050,8070,8040,1145
|
|
20241024,140600,3174078820,8070,8070,8070,8070,1
|
|
20241024,140500,3174070750,8040,8040,8040,8040,62
|
|
20241024,140400,3173572270,8040,8040,8040,8040,32
|
|
20241024,140300,3173314990,8040,8050,8050,8040,500
|
|
20241024,140200,3169294940,8040,8040,8040,8040,0
|
|
20241024,140100,3169294940,8040,8070,8070,8040,689
|
|
20241024,140000,3163751830,8050,8050,8050,8050,0
|
|
20241024,135900,3163751830,8050,8060,8060,8050,786
|
|
20241024,135800,3157418700,8060,8060,8060,8060,741
|
|
20241024,135700,3151446240,8060,8070,8070,8060,233
|
|
20241024,135600,3149567080,8080,8080,8080,8080,18
|
|
20241024,135500,3149421640,8080,8080,8080,8080,0
|
|
20241024,135400,3149421640,8080,8080,8080,8080,5
|
|
20241024,135300,3149381240,8080,8100,8100,8080,261
|
|
20241024,135200,3147272160,8100,8100,8100,8100,67
|
|
20241024,135100,3146729460,8100,8080,8100,8080,46
|
|
20241024,135000,3146357760,8080,8090,8090,8080,120
|
|
20241024,134900,3145387690,8090,8090,8090,8090,273
|
|
20241024,134800,3143179120,8090,8080,8090,8080,1446
|
|
20241024,134700,3131483430,8080,8090,8090,8080,47
|
|
20241024,134600,3131103400,8080,8070,8080,8070,416
|
|
20241024,134500,3127745270,8050,8050,8050,8040,762
|
|
20241024,134400,3121611340,8040,8040,8040,8040,0
|
|
20241024,134300,3121611340,8040,8040,8040,8040,0
|
|
20241024,134200,3121611340,8040,8040,8040,8040,0
|
|
20241024,134100,3121611340,8040,8050,8050,8030,1409
|
|
20241024,134000,3110288910,8040,8040,8040,8040,0
|
|
20241024,133900,3110288910,8040,8040,8040,8040,0
|
|
20241024,133800,3110288910,8040,8040,8040,8040,5528
|
|
20241024,133700,3065843790,8080,8080,8080,8080,1
|
|
20241024,133600,3065835710,8050,8040,8050,8020,5415
|
|
20241024,133500,3022303710,8030,8040,8040,8030,154
|
|
20241024,133400,3021066590,8040,8030,8040,8030,290
|
|
20241024,133300,3018735000,8020,8020,8020,8020,0
|
|
20241024,133200,3018735000,8020,8040,8040,8020,413
|
|
20241024,133100,3015421760,8040,8040,8040,8040,211
|
|
20241024,133000,3013725320,8040,8040,8040,8040,118
|
|
20241024,132900,3012776600,8030,8040,8040,8030,2200
|
|
20241024,132800,2995108600,8040,8040,8040,8040,340
|
|
20241024,132700,2992375000,8050,8050,8050,8050,1684
|
|
20241024,132600,2978818800,8040,8040,8040,8040,600
|
|
20241024,132500,2973994800,8040,8040,8040,8040,1530
|
|
20241024,132400,2961693600,8050,8050,8050,8050,838
|
|
20241024,132300,2954947700,8050,8050,8050,8050,600
|
|
20241024,132200,2950117700,8040,8040,8040,8040,130
|
|
20241024,132100,2949072500,8040,8050,8050,8040,1006
|
|
20241024,132000,2940983640,8050,8060,8060,8050,373
|
|
20241024,131900,2937980770,8060,8060,8060,8060,1144
|
|
20241024,131800,2928760130,8060,8060,8060,8060,515
|
|
20241024,131700,2924609230,8060,8050,8060,8050,3038
|
|
20241024,131600,2900133270,8050,8030,8050,8030,690
|
|
20241024,131500,2894591070,8030,8030,8030,8030,2
|
|
20241024,131400,2894575010,8030,8030,8030,8030,46
|
|
20241024,131300,2894205630,8040,8030,8040,8030,189
|
|
20241024,131200,2892687010,8030,8030,8030,8030,59
|
|
20241024,131100,2892213240,8030,8030,8030,8020,42
|
|
20241024,131000,2891876010,8040,8040,8040,8040,0
|
|
20241024,130900,2891876010,8040,8040,8040,8040,120
|
|
20241024,130800,2890911210,8040,8030,8040,8030,18
|
|
20241024,130700,2890766590,8010,8040,8040,8010,130
|
|
20241024,130600,2889721510,8040,8030,8040,8010,568
|
|
20241024,130500,2885169300,8040,8030,8040,8030,58
|
|
20241024,130400,2884703420,8030,8030,8030,8030,105
|
|
20241024,130300,2883860270,8040,8030,8040,8020,1508
|
|
20241024,130200,2871755390,8040,8040,8040,8040,33
|
|
20241024,130100,2871490070,8040,8040,8040,8040,59
|
|
20241024,130000,2871015710,8040,8040,8040,8040,46
|
|
20241024,125900,2870645870,8050,8050,8050,8050,0
|
|
20241024,125800,2870645870,8050,8040,8050,8040,23
|
|
20241024,125700,2870460930,8040,8040,8040,8040,0
|
|
20241024,125600,2870460930,8040,8050,8050,8040,81
|
|
20241024,125500,2869808890,8050,8050,8050,8050,2
|
|
20241024,125400,2869792790,8050,8050,8050,8050,0
|
|
20241024,125300,2869792790,8050,8040,8050,8030,883
|
|
20241024,125200,2862691840,8050,8050,8050,8050,0
|
|
20241024,125100,2862691840,8050,8050,8050,8050,94
|
|
20241024,125000,2861935140,8060,8070,8070,8060,365
|
|
20241024,124900,2858993230,8060,8070,8070,8060,24
|
|
20241024,124800,2858799610,8060,8050,8060,8050,81
|
|
20241024,124700,2858146760,8050,8070,8070,8050,3
|
|
20241024,124600,2858122590,8050,8070,8070,8050,347
|
|
20241024,124500,2855329220,8050,8050,8070,8050,32
|
|
20241024,124400,2855071580,8050,8050,8050,8050,1000
|
|
20241024,124300,2847021580,8070,8050,8070,8050,109
|
|
20241024,124200,2846144050,8050,8050,8050,8050,113
|
|
20241024,124100,2845234400,8070,8070,8070,8050,107
|
|
20241024,124000,2844371890,8050,8050,8070,8050,349
|
|
20241024,123900,2841562420,8080,8080,8080,8080,131
|
|
20241024,123800,2840503940,8080,8050,8080,8050,10
|
|
20241024,123700,2840423260,8040,8040,8040,8040,98
|
|
20241024,123600,2839635340,8040,8050,8050,8040,30
|
|
20241024,123500,2839393870,8050,8080,8080,8050,3002
|
|
20241024,123400,2815227680,8070,8070,8070,8050,276
|
|
20241024,123300,2813000400,8070,8050,8070,8050,52
|
|
20241024,123200,2812581760,8050,8050,8050,8050,11
|
|
20241024,123100,2812493210,8050,8080,8080,8050,51
|
|
20241024,123000,2812082630,8070,8080,8080,8070,18
|
|
20241024,122900,2811937290,8080,8080,8080,8080,4
|
|
20241024,122800,2811904970,8080,8050,8080,8050,151
|
|
20241024,122700,2810686390,8050,8050,8050,8050,2
|
|
20241024,122600,2810670290,8050,8050,8050,8050,35
|
|
20241024,122500,2810388540,8050,8050,8050,8050,11
|
|
20241024,122400,2810299990,8080,8080,8080,8080,0
|
|
20241024,122300,2810299990,8080,8060,8080,8050,147
|
|
20241024,122200,2809115020,8080,8080,8080,8080,1
|
|
20241024,122100,2809106940,8070,8070,8070,8050,989
|
|
20241024,122000,2801139650,8050,8070,8070,8050,430
|
|
20241024,121900,2797672710,8070,8070,8070,8070,0
|
|
20241024,121800,2797672710,8070,8080,8080,8070,31
|
|
20241024,121700,2797422340,8080,8080,8080,8080,1
|
|
20241024,121600,2797414260,8080,8080,8080,8080,6
|
|
20241024,121500,2797365780,8080,8080,8080,8080,1
|
|
20241024,121400,2797357700,8080,8070,8080,8070,282
|
|
20241024,121300,2795079180,8070,8070,8070,8070,85
|
|
20241024,121200,2794393230,8080,8070,8090,8070,41
|
|
20241024,121100,2794062030,8060,8090,8090,8060,1598
|
|
20241024,121000,2781167140,8070,8090,8090,8070,3
|
|
20241024,120900,2781142890,8060,8070,8070,8060,138
|
|
20241024,120800,2780029700,8090,8080,8090,8080,10
|
|
20241024,120700,2779948890,8080,8060,8080,8060,80
|
|
20241024,120600,2779302610,8080,8060,8080,8060,55
|
|
20241024,120500,2778859250,8060,8060,8060,8060,45
|
|
20241024,120400,2778496550,8060,8060,8060,8060,0
|
|
20241024,120300,2778496550,8060,8050,8060,8050,122
|
|
20241024,120200,2777513260,8050,8050,8050,8050,0
|
|
20241024,120100,2777513260,8050,8070,8080,8050,597
|
|
20241024,120000,2772700630,8070,8060,8070,8060,41
|
|
20241024,115900,2772369990,8060,8070,8070,8060,86
|
|
20241024,115800,2771676540,8080,8080,8080,8060,17
|
|
20241024,115700,2771539360,8080,8080,8080,8080,4
|
|
20241024,115600,2771507040,8080,8080,8080,8020,41
|
|
20241024,115500,2771176780,8080,8080,8080,8020,18
|
|
20241024,115400,2771031400,8080,8070,8080,8020,114
|
|
20241024,115300,2770116330,8010,8020,8020,8010,12
|
|
20241024,115200,2770020110,8020,8050,8090,8020,605
|
|
20241024,115100,2765150130,8050,8000,8050,8000,167
|
|
20241024,115000,2763808180,8020,8020,8020,7990,2292
|
|
20241024,114900,2745426370,8020,8020,8020,8020,301
|
|
20241024,114800,2743012350,8010,7970,8010,7970,1486
|
|
20241024,114700,2731155780,7970,7980,7980,7970,500
|
|
20241024,114600,2727170010,7980,7980,7980,7980,0
|
|
20241024,114500,2727170010,7980,7980,7980,7980,60
|
|
20241024,114400,2726691210,7980,7970,7980,7970,7
|
|
20241024,114300,2726635360,7970,7970,7970,7960,736
|
|
20241024,114200,2720773120,7970,7970,7970,7970,6
|
|
20241024,114100,2720725300,7970,7980,7980,7970,525
|
|
20241024,114000,2716540200,7960,7980,7980,7960,2815
|
|
20241024,113900,2694109120,7980,8020,8020,7980,865
|
|
20241024,113800,2687197740,8020,8010,8020,8000,24
|
|
20241024,113700,2687005390,8010,8010,8010,8010,1410
|
|
20241024,113600,2675711290,8010,8010,8010,8010,144
|
|
20241024,113500,2674557850,8020,8020,8020,8020,0
|
|
20241024,113400,2674557850,8020,7990,8020,7990,234
|
|
20241024,113300,2672684280,7990,8000,8000,7980,2505
|
|
20241024,113200,2652679710,8000,8000,8000,7990,499
|
|
20241024,113100,2648689820,8000,8000,8000,8000,1003
|
|
20241024,113000,2640665820,8030,8040,8040,8000,2556
|
|
20241024,112900,2620216210,8010,8010,8010,8010,405
|
|
20241024,112800,2616972160,8010,8010,8010,8010,11
|
|
20241024,112700,2616884050,8040,8040,8040,8040,1
|
|
20241024,112600,2616876010,8010,8040,8040,8010,100
|
|
20241024,112500,2616074740,8040,8050,8050,8040,8
|
|
20241024,112400,2616010370,8060,8060,8060,8060,0
|
|
20241024,112300,2616010370,8060,8010,8060,8010,81
|
|
20241024,112200,2615361460,8060,8060,8060,8060,1
|
|
20241024,112100,2615353400,8060,8050,8060,8050,13
|
|
20241024,112000,2615248670,8050,8010,8050,8000,1143
|
|
20241024,111900,2606102970,8000,8040,8050,8000,1101
|
|
20241024,111800,2597286050,8040,8070,8090,8010,4810
|
|
20241024,111700,2558694420,8050,8050,8050,8050,471
|
|
20241024,111600,2554902870,8050,8050,8050,8050,169
|
|
20241024,111500,2553542420,8050,8050,8050,8050,70
|
|
20241024,111400,2552978920,8050,8050,8050,8040,795
|
|
20241024,111300,2546583660,8050,8050,8050,8050,5
|
|
20241024,111200,2546543410,8050,8060,8060,8050,499
|
|
20241024,111100,2542526400,8080,8080,8080,8080,734
|
|
20241024,111000,2536595680,8050,8110,8120,8050,2560
|
|
20241024,110900,2515939890,8110,8050,8110,8050,18
|
|
20241024,110800,2515794750,8050,8070,8070,8050,1173
|
|
20241024,110700,2506339340,8070,8070,8070,8070,5
|
|
20241024,110600,2506298990,8070,8060,8070,8060,1104
|
|
20241024,110500,2497399710,8070,8070,8070,8060,233
|
|
20241024,110400,2495519820,8060,8070,8070,8060,37
|
|
20241024,110300,2495221540,8070,8070,8070,8070,57
|
|
20241024,110200,2494761550,8060,8070,8070,8060,359
|
|
20241024,110100,2491864670,8070,8070,8080,8060,374
|
|
20241024,110000,2488849210,8110,8110,8110,8110,20
|
|
20241024,105900,2488687010,8120,8100,8120,8100,149
|
|
20241024,105800,2487480090,8100,8070,8100,8060,3599
|
|
20241024,105700,2458463190,8100,8100,8100,8100,5
|
|
20241024,105600,2458422690,8100,8080,8100,8070,586
|
|
20241024,105500,2453688840,8100,8090,8100,8090,682
|
|
20241024,105400,2448171450,8080,8080,8080,8080,1270
|
|
20241024,105300,2437909850,8080,8090,8090,8080,250
|
|
20241024,105200,2435888850,8090,8100,8100,8090,242
|
|
20241024,105100,2433931000,8110,8110,8110,8110,91
|
|
20241024,105000,2433192990,8110,8110,8110,8110,127
|
|
20241024,104900,2432163020,8110,8110,8110,8110,0
|
|
20241024,104800,2432163020,8110,8110,8110,8110,110
|
|
20241024,104700,2431270920,8120,8130,8130,8120,29
|
|
20241024,104600,2431035170,8120,8120,8130,8120,259
|
|
20241024,104500,2428932070,8130,8130,8130,8130,5
|
|
20241024,104400,2428891420,8130,8130,8130,8130,1
|
|
20241024,104300,2428883290,8110,8130,8130,8110,295
|
|
20241024,104200,2426488510,8130,8110,8130,8110,2784
|
|
20241024,104100,2403883100,8110,8080,8110,8080,51
|
|
20241024,104000,2403470990,8110,8110,8110,8080,302
|
|
20241024,103900,2401030330,8090,8090,8090,8090,374
|
|
20241024,103800,2398004670,8110,8110,8110,8110,10
|
|
20241024,103700,2397923570,8120,8120,8120,8120,0
|
|
20241024,103600,2397923570,8120,8110,8120,8110,500
|
|
20241024,103500,2393865650,8070,8070,8070,8070,0
|
|
20241024,103400,2393865650,8070,8070,8070,8070,104
|
|
20241024,103300,2393026370,8070,8100,8110,8070,168
|
|
20241024,103200,2391670230,8110,8080,8110,8070,1001
|
|
20241024,103100,2383586460,8080,8080,8080,8080,1
|
|
20241024,103000,2383578380,8070,8070,8080,8070,694
|
|
20241024,102900,2377977300,8070,8110,8110,8070,1818
|
|
20241024,102800,2363287760,8080,8090,8090,8080,226
|
|
20241024,102700,2361460000,8090,8100,8100,8080,47
|
|
20241024,102600,2361079780,8080,8100,8100,8080,2218
|
|
20241024,102500,2343150940,8100,8110,8110,8100,1293
|
|
20241024,102400,2332670910,8110,8120,8120,8110,389
|
|
20241024,102300,2329514890,8120,8120,8120,8120,113
|
|
20241024,102200,2328597330,8110,8100,8130,8100,1281
|
|
20241024,102100,2318197620,8100,8120,8120,8090,51
|
|
20241024,102000,2317784540,8080,8110,8110,8080,1002
|
|
20241024,101900,2309666310,8110,8120,8120,8110,71
|
|
20241024,101800,2309089800,8150,8140,8150,8120,450
|
|
20241024,101700,2305433700,8140,8150,8150,8140,33
|
|
20241024,101600,2305164930,8150,8140,8150,8140,27
|
|
20241024,101500,2304944900,8150,8140,8150,8130,2102
|
|
20241024,101400,2287826300,8140,8130,8140,8130,43
|
|
20241024,101300,2287476330,8130,8140,8140,8130,421
|
|
20241024,101200,2284049500,8140,8100,8140,8100,78
|
|
20241024,101100,2283416000,8100,8100,8100,8080,418
|
|
20241024,101000,2280033370,8100,8100,8110,8090,1360
|
|
20241024,100900,2269019290,8140,8150,8150,8140,204
|
|
20241024,100800,2267358720,8150,8120,8150,8100,7162
|
|
20241024,100700,2209271930,8120,8120,8120,8120,747
|
|
20241024,100600,2203206290,8120,8140,8160,8120,1405
|
|
20241024,100500,2191790390,8150,8160,8160,8150,103
|
|
20241024,100400,2190949920,8170,8140,8170,8130,3464
|
|
20241024,100300,2162726120,8140,8180,8180,8140,657
|
|
20241024,100200,2157368270,8180,8180,8190,8170,1015
|
|
20241024,100100,2149070030,8190,8190,8200,8170,1165
|
|
20241024,100000,2139521320,8200,8180,8230,8180,4056
|
|
20241024,095900,2106245300,8190,8150,8200,8150,11710
|
|
20241024,095800,2010544730,8150,8150,8180,8140,4234
|
|
20241024,095700,1976016080,8140,8150,8160,8120,1067
|
|
20241024,095600,1967328210,8160,8150,8160,8120,5310
|
|
20241024,095500,1924028810,8160,8040,8180,8040,14753
|
|
20241024,095400,1804145280,8040,8050,8080,8040,2898
|
|
20241024,095300,1780787940,8030,8040,8040,8020,678
|
|
20241024,095200,1775342920,8040,8050,8050,8040,808
|
|
20241024,095100,1768845640,8050,8060,8070,8020,1816
|
|
20241024,095000,1754222740,8060,8060,8070,8060,2178
|
|
20241024,094900,1736665990,8060,8050,8060,8050,2834
|
|
20241024,094800,1713848220,8040,8020,8040,8020,1049
|
|
20241024,094700,1705414950,8020,8050,8050,8010,4387
|
|
20241024,094600,1670140530,8060,7960,8060,7960,12785
|
|
20241024,094500,1567807120,7960,7950,7960,7950,270
|
|
20241024,094400,1565659940,7930,7930,7940,7930,167
|
|
20241024,094300,1564335140,7930,7960,7960,7930,1696
|
|
20241024,094200,1550836560,7960,7920,7960,7920,6525
|
|
20241024,094100,1499017550,7890,7920,7920,7890,4418
|
|
20241024,094000,1464142290,7920,7900,7920,7890,689
|
|
20241024,093900,1458694130,7880,7920,7930,7880,2398
|
|
20241024,093800,1439745530,7920,7890,7920,7880,1412
|
|
20241024,093700,1428606200,7890,7910,7950,7890,574
|
|
20241024,093600,1424057400,7950,7820,7950,7820,8269
|
|
20241024,093500,1358684310,7820,7820,7820,7820,1721
|
|
20241024,093400,1345226090,7820,7810,7820,7810,215
|
|
20241024,093300,1343545580,7810,7810,7820,7800,1773
|
|
20241024,093200,1329700810,7810,7820,7820,7810,366
|
|
20241024,093100,1326842230,7810,7830,7830,7810,1311
|
|
20241024,093000,1316593930,7830,7840,7860,7830,3915
|
|
20241024,092900,1285932230,7840,7830,7840,7830,1220
|
|
20241024,092800,1276370490,7840,7860,7860,7830,302
|
|
20241024,092700,1274001690,7840,7850,7860,7830,483
|
|
20241024,092600,1270214770,7850,7860,7860,7850,59
|
|
20241024,092500,1269751040,7850,7850,7850,7850,1153
|
|
20241024,092400,1260699990,7850,7860,7870,7810,4262
|
|
20241024,092300,1227343570,7860,7860,7870,7860,2128
|
|
20241024,092200,1210617190,7860,7890,7890,7860,1230
|
|
20241024,092100,1200936560,7870,7840,7870,7840,3518
|
|
20241024,092000,1173301900,7840,7800,7840,7800,4822
|
|
20241024,091900,1135601180,7800,7810,7820,7800,3984
|
|
20241024,091800,1104512100,7800,7800,7810,7790,3035
|
|
20241024,091700,1080833290,7800,7790,7810,7780,3264
|
|
20241024,091600,1055420730,7780,7820,7820,7770,19514
|
|
20241024,091500,903255260,7820,7820,7830,7800,1743
|
|
20241024,091400,889647590,7830,7810,7830,7800,6421
|
|
20241024,091300,839458180,7810,7830,7840,7800,10454
|
|
20241024,091200,757754390,7830,7860,7860,7830,14515
|
|
20241024,091100,643842030,7870,7910,7920,7860,12242
|
|
20241024,091000,547391960,7910,7900,7910,7880,8329
|
|
20241024,090900,481638790,7900,7940,7940,7890,14219
|
|
20241024,090800,369173650,7940,7950,7950,7930,9106
|
|
20241024,090700,296850530,7950,7990,7990,7950,3729
|
|
20241024,090600,267138760,7990,7970,8000,7970,3191
|
|
20241024,090500,241678840,7970,7970,7970,7960,2545
|
|
20241024,090400,221395380,7990,8000,8000,7960,4640
|
|
20241024,090300,184427380,8000,7990,8000,7960,2481
|
|
20241024,090200,164667400,8000,8000,8010,7960,2525
|
|
20241024,090100,144468310,7960,7940,8030,7940,3295
|
|
20241024,090000,118239810,7920,8000,8030,7900,14824
|