577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183400,3873484280,4265,4265,4265,4265,5944
|
|
20241007,183300,3873484280,4265,4265,4265,4265,0
|
|
20241007,183200,3873484280,4265,4265,4265,4265,0
|
|
20241007,183100,3873484280,4265,4265,4265,4265,0
|
|
20241007,183000,3873484280,4265,4265,4265,4265,0
|
|
20241007,182900,3873484280,4265,4265,4265,4265,0
|
|
20241007,182800,3873484280,4265,4265,4265,4265,0
|
|
20241007,182700,3873484280,4265,4265,4265,4265,0
|
|
20241007,182600,3873484280,4265,4265,4265,4265,0
|
|
20241007,182500,3873484280,4265,4265,4265,4265,0
|
|
20241007,182400,3873484280,4265,4265,4265,4265,0
|
|
20241007,182300,3873484280,4265,4265,4265,4265,0
|
|
20241007,182200,3873484280,4265,4265,4265,4265,0
|
|
20241007,182100,3873484280,4265,4265,4265,4265,0
|
|
20241007,182000,3873484280,4265,4265,4265,4265,0
|
|
20241007,181900,3873484280,4265,4265,4265,4265,0
|
|
20241007,181800,3873484280,4265,4265,4265,4265,0
|
|
20241007,181700,3873484280,4265,4265,4265,4265,0
|
|
20241007,181600,3873484280,4265,4265,4265,4265,0
|
|
20241007,181500,3873484280,4265,4265,4265,4265,0
|
|
20241007,181400,3873484280,4265,4265,4265,4265,0
|
|
20241007,181300,3873484280,4265,4265,4265,4265,0
|
|
20241007,181200,3873484280,4265,4265,4265,4265,0
|
|
20241007,181100,3873484280,4265,4265,4265,4265,0
|
|
20241007,181000,3873484280,4265,4265,4265,4265,0
|
|
20241007,180900,3873484280,4265,4265,4265,4265,0
|
|
20241007,180800,3873484280,4265,4265,4265,4265,0
|
|
20241007,180700,3873484280,4265,4265,4265,4265,0
|
|
20241007,180600,3873484280,4265,4265,4265,4265,0
|
|
20241007,180500,3873484280,4265,4265,4265,4265,0
|
|
20241007,180400,3873484280,4265,4265,4265,4265,5944
|
|
20241007,180300,3873484280,4265,4265,4265,4265,0
|
|
20241007,180200,3873484280,4265,4265,4265,4265,0
|
|
20241007,180100,3873484280,4265,4265,4265,4265,0
|
|
20241007,180000,3873484280,4265,4265,4265,4265,0
|
|
20241007,175900,3873484280,4265,4265,4265,4265,0
|
|
20241007,175800,3873484280,4265,4265,4265,4265,0
|
|
20241007,175700,3873484280,4265,4265,4265,4265,0
|
|
20241007,175600,3873484280,4265,4265,4265,4265,0
|
|
20241007,175500,3873484280,4265,4265,4265,4265,0
|
|
20241007,175400,3873484280,4265,4265,4265,4265,0
|
|
20241007,175300,3873484280,4265,4265,4265,4265,0
|
|
20241007,175200,3873484280,4265,4265,4265,4265,0
|
|
20241007,175100,3873484280,4265,4265,4265,4265,0
|
|
20241007,175000,3873484280,4265,4265,4265,4265,0
|
|
20241007,174900,3873484280,4265,4265,4265,4265,0
|
|
20241007,174800,3873484280,4265,4265,4265,4265,0
|
|
20241007,174700,3873484280,4265,4265,4265,4265,0
|
|
20241007,174600,3873484280,4265,4265,4265,4265,0
|
|
20241007,174500,3873484280,4265,4265,4265,4265,0
|
|
20241007,174400,3873484280,4265,4265,4265,4265,0
|
|
20241007,174300,3873484280,4265,4265,4265,4265,0
|
|
20241007,174200,3873484280,4265,4265,4265,4265,0
|
|
20241007,174100,3873484280,4265,4265,4265,4265,0
|
|
20241007,174000,3873484280,4265,4265,4265,4265,0
|
|
20241007,173900,3873484280,4265,4265,4265,4265,0
|
|
20241007,173800,3873484280,4265,4265,4265,4265,0
|
|
20241007,173700,3873484280,4265,4265,4265,4265,0
|
|
20241007,173600,3873484280,4265,4265,4265,4265,0
|
|
20241007,173500,3873484280,4265,4265,4265,4265,0
|
|
20241007,173400,3873484280,4265,4265,4265,4265,5944
|
|
20241007,173300,3873484280,4265,4265,4265,4265,0
|
|
20241007,173200,3873484280,4265,4265,4265,4265,0
|
|
20241007,173100,3873484280,4265,4265,4265,4265,0
|
|
20241007,173000,3873484280,4265,4265,4265,4265,0
|
|
20241007,172900,3873484280,4265,4265,4265,4265,0
|
|
20241007,172800,3873484280,4265,4265,4265,4265,0
|
|
20241007,172700,3873484280,4265,4265,4265,4265,0
|
|
20241007,172600,3873484280,4265,4265,4265,4265,0
|
|
20241007,172500,3873484280,4265,4265,4265,4265,0
|
|
20241007,172400,3873484280,4265,4265,4265,4265,0
|
|
20241007,172300,3873484280,4265,4265,4265,4265,0
|
|
20241007,172200,3873484280,4265,4265,4265,4265,0
|
|
20241007,172100,3873484280,4265,4265,4265,4265,0
|
|
20241007,172000,3873484280,4265,4265,4265,4265,0
|
|
20241007,171900,3873484280,4265,4265,4265,4265,0
|
|
20241007,171800,3873484280,4265,4265,4265,4265,0
|
|
20241007,171700,3873484280,4265,4265,4265,4265,0
|
|
20241007,171600,3873484280,4265,4265,4265,4265,0
|
|
20241007,171500,3873484280,4265,4265,4265,4265,0
|
|
20241007,171400,3873484280,4265,4265,4265,4265,0
|
|
20241007,171300,3873484280,4265,4265,4265,4265,0
|
|
20241007,171200,3873484280,4265,4265,4265,4265,0
|
|
20241007,171100,3873484280,4265,4265,4265,4265,0
|
|
20241007,171000,3873484280,4265,4265,4265,4265,0
|
|
20241007,170900,3873484280,4265,4265,4265,4265,0
|
|
20241007,170800,3873484280,4265,4265,4265,4265,0
|
|
20241007,170700,3873484280,4265,4265,4265,4265,0
|
|
20241007,170600,3873484280,4265,4265,4265,4265,0
|
|
20241007,170500,3873484280,4265,4265,4265,4265,0
|
|
20241007,170400,3873484280,4265,4265,4265,4265,5944
|
|
20241007,170300,3873484280,4265,4265,4265,4265,0
|
|
20241007,170200,3873484280,4265,4265,4265,4265,0
|
|
20241007,170100,3873484280,4265,4265,4265,4265,0
|
|
20241007,170000,3873484280,4265,4265,4265,4265,0
|
|
20241007,165900,3873484280,4265,4265,4265,4265,0
|
|
20241007,165800,3873484280,4265,4265,4265,4265,0
|
|
20241007,165700,3873484280,4265,4265,4265,4265,0
|
|
20241007,165600,3873484280,4265,4265,4265,4265,0
|
|
20241007,165500,3873484280,4265,4265,4265,4265,0
|
|
20241007,165400,3873484280,4265,4265,4265,4265,0
|
|
20241007,165300,3873484280,4265,4265,4265,4265,0
|
|
20241007,165200,3873484280,4265,4265,4265,4265,0
|
|
20241007,165100,3873484280,4265,4265,4265,4265,0
|
|
20241007,165000,3873484280,4265,4265,4265,4265,0
|
|
20241007,164900,3873484280,4265,4265,4265,4265,0
|
|
20241007,164800,3873484280,4265,4265,4265,4265,0
|
|
20241007,164700,3873484280,4265,4265,4265,4265,0
|
|
20241007,164600,3873484280,4265,4265,4265,4265,0
|
|
20241007,164500,3873484280,4265,4265,4265,4265,0
|
|
20241007,164400,3873484280,4265,4265,4265,4265,0
|
|
20241007,164300,3873484280,4265,4265,4265,4265,0
|
|
20241007,164200,3873484280,4265,4265,4265,4265,0
|
|
20241007,164100,3873484280,4265,4265,4265,4265,0
|
|
20241007,164000,3873484280,4265,4265,4265,4265,0
|
|
20241007,163900,3873484280,4265,4265,4265,4265,0
|
|
20241007,163800,3873484280,4265,4265,4265,4265,0
|
|
20241007,163700,3873484280,4265,4265,4265,4265,0
|
|
20241007,163600,3873484280,4265,4265,4265,4265,0
|
|
20241007,163500,3873484280,4265,4265,4265,4265,0
|
|
20241007,163400,3873484280,4265,4265,4265,4265,5944
|
|
20241007,163300,3873484280,4265,4265,4265,4265,0
|
|
20241007,163200,3873484280,4265,4265,4265,4265,0
|
|
20241007,163100,3873484280,4265,4265,4265,4265,0
|
|
20241007,163000,3873484280,4265,4265,4265,4265,0
|
|
20241007,162900,3873484280,4265,4265,4265,4265,0
|
|
20241007,162800,3873484280,4265,4265,4265,4265,0
|
|
20241007,162700,3873484280,4265,4265,4265,4265,0
|
|
20241007,162600,3873484280,4265,4265,4265,4265,0
|
|
20241007,162500,3873484280,4265,4265,4265,4265,0
|
|
20241007,162400,3873484280,4265,4265,4265,4265,0
|
|
20241007,162300,3873484280,4265,4265,4265,4265,0
|
|
20241007,162200,3873484280,4265,4265,4265,4265,0
|
|
20241007,162100,3873484280,4265,4265,4265,4265,0
|
|
20241007,162000,3873484280,4265,4265,4265,4265,0
|
|
20241007,161900,3873484280,4265,4265,4265,4265,0
|
|
20241007,161800,3873484280,4265,4265,4265,4265,0
|
|
20241007,161700,3873484280,4265,4265,4265,4265,0
|
|
20241007,161600,3873484280,4265,4265,4265,4265,0
|
|
20241007,161500,3873484280,4265,4265,4265,4265,0
|
|
20241007,161400,3873484280,4265,4265,4265,4265,0
|
|
20241007,161300,3873484280,4265,4265,4265,4265,0
|
|
20241007,161200,3873484280,4265,4265,4265,4265,0
|
|
20241007,161100,3873484280,4265,4265,4265,4265,0
|
|
20241007,161000,3873484280,4265,4265,4265,4265,0
|
|
20241007,160900,3873484280,4265,4265,4265,4265,0
|
|
20241007,160800,3873484280,4265,4265,4265,4265,0
|
|
20241007,160700,3873484280,4265,4265,4265,4265,0
|
|
20241007,160600,3873484280,4265,4265,4265,4265,0
|
|
20241007,160500,3873484280,4265,4265,4265,4265,0
|
|
20241007,160400,3873484280,4265,4265,4265,4265,5944
|
|
20241007,160300,3873484280,4265,4265,4265,4265,0
|
|
20241007,160200,3873484280,4265,4265,4265,4265,0
|
|
20241007,160100,3873484280,4265,4265,4265,4265,0
|
|
20241007,160000,3873484280,4265,4265,4265,4265,0
|
|
20241007,155900,3873484280,4265,4265,4265,4265,0
|
|
20241007,155800,3873484280,4265,4265,4265,4265,0
|
|
20241007,155700,3873484280,4265,4265,4265,4265,0
|
|
20241007,155600,3873484280,4265,4265,4265,4265,0
|
|
20241007,155500,3873484280,4265,4265,4265,4265,0
|
|
20241007,155400,3873484280,4265,4265,4265,4265,0
|
|
20241007,155300,3873484280,4265,4265,4265,4265,0
|
|
20241007,155200,3873484280,4265,4265,4265,4265,0
|
|
20241007,155100,3873484280,4265,4265,4265,4265,0
|
|
20241007,155000,3873484280,4265,4265,4265,4265,0
|
|
20241007,154900,3873484280,4265,4265,4265,4265,0
|
|
20241007,154800,3873484280,4265,4265,4265,4265,0
|
|
20241007,154700,3873484280,4265,4265,4265,4265,0
|
|
20241007,154600,3873484280,4265,4265,4265,4265,0
|
|
20241007,154500,3873484280,4265,4265,4265,4265,0
|
|
20241007,154400,3873484280,4265,4265,4265,4265,0
|
|
20241007,154300,3873484280,4265,4265,4265,4265,0
|
|
20241007,154200,3873484280,4265,4265,4265,4265,0
|
|
20241007,154100,3873484280,4265,4265,4265,4265,0
|
|
20241007,154000,3873484280,4265,4265,4265,4265,0
|
|
20241007,153900,3873484280,4265,4265,4265,4265,0
|
|
20241007,153800,3873484280,4265,4265,4265,4265,0
|
|
20241007,153700,3873484280,4265,4265,4265,4265,0
|
|
20241007,153600,3873484280,4265,4265,4265,4265,0
|
|
20241007,153500,3873484280,4265,4265,4265,4265,0
|
|
20241007,153400,3873484280,4265,4265,4265,4265,5944
|
|
20241007,153300,3873484280,4265,4265,4265,4265,0
|
|
20241007,153200,3873484280,4265,4265,4265,4265,0
|
|
20241007,153100,3873484280,4265,4265,4265,4265,0
|
|
20241007,153000,3873484280,4265,4265,4265,4265,5944
|
|
20241007,152900,3848133120,4250,4250,4250,4250,0
|
|
20241007,152800,3848133120,4250,4250,4250,4250,0
|
|
20241007,152700,3848133120,4250,4250,4250,4250,0
|
|
20241007,152600,3848133120,4250,4250,4250,4250,0
|
|
20241007,152500,3848133120,4250,4250,4250,4250,0
|
|
20241007,152400,3848133120,4250,4250,4250,4250,0
|
|
20241007,152300,3848133120,4250,4250,4250,4250,0
|
|
20241007,152200,3848133120,4250,4250,4250,4250,0
|
|
20241007,152100,3848133120,4250,4250,4250,4250,0
|
|
20241007,152000,3848133120,4250,4250,4250,4250,0
|
|
20241007,151900,3848133120,4250,4250,4250,4245,2901
|
|
20241007,151800,3835804125,4250,4240,4250,4240,1629
|
|
20241007,151700,3828889245,4245,4245,4245,4240,6618
|
|
20241007,151600,3800808090,4245,4250,4250,4245,955
|
|
20241007,151500,3796752010,4250,4255,4255,4250,1280
|
|
20241007,151400,3791311565,4250,4255,4260,4250,1720
|
|
20241007,151300,3784001410,4250,4260,4265,4250,2793
|
|
20241007,151200,3772117015,4260,4260,4260,4260,17
|
|
20241007,151100,3772044595,4255,4265,4265,4255,614
|
|
20241007,151000,3769428995,4260,4255,4260,4255,2909
|
|
20241007,150900,3757045605,4255,4255,4260,4255,1024
|
|
20241007,150800,3752688480,4250,4260,4260,4250,1592
|
|
20241007,150700,3745915015,4260,4260,4260,4255,5007
|
|
20241007,150600,3724590115,4265,4265,4265,4265,1000
|
|
20241007,150500,3720325115,4260,4260,4260,4260,430
|
|
20241007,150400,3718493315,4265,4265,4265,4260,1511
|
|
20241007,150300,3712055885,4260,4260,4260,4260,200
|
|
20241007,150200,3711203885,4260,4265,4275,4260,2635
|
|
20241007,150100,3699967325,4275,4275,4275,4265,1244
|
|
20241007,150000,3694659225,4275,4255,4275,4255,925
|
|
20241007,145900,3690713230,4255,4255,4255,4255,1
|
|
20241007,145800,3690708975,4255,4255,4260,4255,3603
|
|
20241007,145700,3675373210,4260,4260,4260,4260,0
|
|
20241007,145600,3675373210,4260,4260,4260,4260,0
|
|
20241007,145500,3675373210,4260,4265,4275,4260,2196
|
|
20241007,145400,3666014955,4275,4275,4275,4275,1
|
|
20241007,145300,3666010680,4265,4265,4265,4265,25
|
|
20241007,145200,3665904055,4265,4265,4265,4265,0
|
|
20241007,145100,3665904055,4265,4265,4265,4265,922
|
|
20241007,145000,3661971725,4260,4260,4260,4260,517
|
|
20241007,144900,3659769305,4260,4260,4260,4260,724
|
|
20241007,144800,3656685065,4260,4260,4260,4260,791
|
|
20241007,144700,3653315405,4255,4255,4255,4255,0
|
|
20241007,144600,3653315405,4255,4260,4260,4255,83
|
|
20241007,144500,3652961900,4260,4255,4260,4255,958
|
|
20241007,144400,3648884550,4255,4255,4255,4255,1092
|
|
20241007,144300,3644238090,4250,4250,4250,4250,1
|
|
20241007,144200,3644233840,4255,4255,4255,4255,330
|
|
20241007,144100,3642829690,4255,4255,4255,4255,345
|
|
20241007,144000,3641361715,4255,4255,4255,4255,93
|
|
20241007,143900,3640966000,4255,4255,4255,4255,1181
|
|
20241007,143800,3635940845,4250,4250,4250,4250,445
|
|
20241007,143700,3634049595,4250,4250,4250,4250,2804
|
|
20241007,143600,3622132595,4250,4250,4250,4250,0
|
|
20241007,143500,3622132595,4250,4250,4250,4250,6831
|
|
20241007,143400,3593100845,4255,4255,4255,4255,455
|
|
20241007,143300,3591164820,4255,4255,4255,4255,1
|
|
20241007,143200,3591160565,4255,4255,4255,4255,9
|
|
20241007,143100,3591122270,4255,4250,4255,4250,518
|
|
20241007,143000,3588918185,4255,4255,4255,4255,370
|
|
20241007,142900,3587343835,4255,4255,4255,4255,425
|
|
20241007,142800,3585535460,4255,4255,4255,4255,222
|
|
20241007,142700,3584590850,4255,4255,4255,4255,72
|
|
20241007,142600,3584284490,4255,4265,4265,4255,2026
|
|
20241007,142500,3575653385,4265,4265,4265,4265,0
|
|
20241007,142400,3575653385,4265,4265,4265,4265,0
|
|
20241007,142300,3575653385,4265,4265,4265,4265,0
|
|
20241007,142200,3575653385,4265,4265,4265,4265,0
|
|
20241007,142100,3575653385,4265,4265,4265,4265,1
|
|
20241007,142000,3575649120,4265,4265,4265,4260,1062
|
|
20241007,141900,3571119995,4265,4265,4265,4265,1032
|
|
20241007,141800,3566718515,4265,4265,4265,4265,1
|
|
20241007,141700,3566714250,4265,4265,4265,4265,1
|
|
20241007,141600,3566709985,4265,4265,4265,4265,562
|
|
20241007,141500,3564313055,4260,4260,4260,4260,629
|
|
20241007,141400,3561633515,4260,4260,4260,4260,340
|
|
20241007,141300,3560185115,4265,4265,4265,4265,0
|
|
20241007,141200,3560185115,4265,4265,4265,4265,0
|
|
20241007,141100,3560185115,4265,4265,4265,4265,2
|
|
20241007,141000,3560176585,4270,4270,4270,4270,1302
|
|
20241007,140900,3554617045,4270,4270,4270,4270,1
|
|
20241007,140800,3554612775,4275,4275,4275,4275,0
|
|
20241007,140700,3554612775,4275,4270,4275,4270,2
|
|
20241007,140600,3554604230,4270,4270,4270,4270,0
|
|
20241007,140500,3554604230,4270,4270,4270,4270,1
|
|
20241007,140400,3554599960,4270,4270,4270,4270,0
|
|
20241007,140300,3554599960,4270,4265,4270,4265,672
|
|
20241007,140200,3551732615,4260,4260,4260,4260,1001
|
|
20241007,140100,3547468355,4260,4260,4260,4260,100
|
|
20241007,140000,3547042355,4265,4265,4265,4265,883
|
|
20241007,135900,3543276360,4270,4270,4270,4270,0
|
|
20241007,135800,3543276360,4270,4265,4270,4265,1129
|
|
20241007,135700,3538461085,4260,4260,4260,4260,0
|
|
20241007,135600,3538461085,4260,4260,4260,4260,500
|
|
20241007,135500,3536331085,4260,4260,4260,4260,0
|
|
20241007,135400,3536331085,4260,4260,4260,4260,1
|
|
20241007,135300,3536326825,4260,4260,4260,4260,2
|
|
20241007,135200,3536318305,4260,4265,4265,4260,235
|
|
20241007,135100,3535316535,4265,4265,4265,4265,0
|
|
20241007,135000,3535316535,4265,4265,4270,4265,274
|
|
20241007,134900,3534146920,4270,4270,4270,4270,234
|
|
20241007,134800,3533147740,4265,4270,4270,4265,407
|
|
20241007,134700,3531410930,4270,4270,4270,4270,1185
|
|
20241007,134600,3526350980,4280,4280,4280,4280,0
|
|
20241007,134500,3526350980,4280,4280,4280,4280,503
|
|
20241007,134400,3524198140,4280,4280,4280,4280,0
|
|
20241007,134300,3524198140,4280,4275,4280,4275,3544
|
|
20241007,134200,3509030545,4275,4275,4275,4275,0
|
|
20241007,134100,3509030545,4275,4275,4275,4275,199
|
|
20241007,134000,3508179820,4275,4275,4275,4265,3352
|
|
20241007,133900,3493852865,4280,4265,4285,4265,8444
|
|
20241007,133800,3457773960,4255,4255,4255,4255,153
|
|
20241007,133700,3457122945,4245,4265,4265,4245,6121
|
|
20241007,133600,3431032400,4280,4275,4280,4275,3343
|
|
20241007,133500,3416726945,4280,4280,4280,4280,100
|
|
20241007,133400,3416298945,4280,4280,4285,4275,4893
|
|
20241007,133300,3395355540,4270,4265,4270,4255,1900
|
|
20241007,133200,3387247700,4265,4270,4270,4265,2536
|
|
20241007,133100,3376421480,4285,4280,4305,4280,10703
|
|
20241007,133000,3330450350,4275,4255,4275,4255,3546
|
|
20241007,132900,3315323665,4245,4240,4245,4240,824
|
|
20241007,132800,3311825805,4245,4245,4245,4245,3
|
|
20241007,132700,3311813070,4240,4240,4240,4240,1
|
|
20241007,132600,3311808830,4235,4240,4240,4235,1992
|
|
20241007,132500,3303371490,4240,4240,4240,4240,652
|
|
20241007,132400,3300607010,4245,4245,4245,4245,11
|
|
20241007,132300,3300560315,4245,4245,4245,4245,1
|
|
20241007,132200,3300556070,4245,4250,4250,4245,166
|
|
20241007,132100,3299851395,4250,4255,4255,4240,2101
|
|
20241007,132000,3290936865,4250,4250,4250,4250,1623
|
|
20241007,131900,3284039115,4250,4250,4250,4250,0
|
|
20241007,131800,3284039115,4250,4250,4250,4250,0
|
|
20241007,131700,3284039115,4250,4250,4250,4250,1390
|
|
20241007,131600,3278131615,4250,4250,4250,4250,348
|
|
20241007,131500,3276652615,4240,4240,4240,4240,0
|
|
20241007,131400,3276652615,4240,4240,4240,4240,72
|
|
20241007,131300,3276347335,4240,4245,4245,4240,1911
|
|
20241007,131200,3268242485,4250,4250,4250,4250,352
|
|
20241007,131100,3266746485,4255,4255,4255,4255,0
|
|
20241007,131000,3266746485,4255,4255,4255,4255,1020
|
|
20241007,130900,3262406385,4250,4250,4250,4250,0
|
|
20241007,130800,3262406385,4250,4250,4250,4250,1
|
|
20241007,130700,3262402135,4255,4255,4255,4255,0
|
|
20241007,130600,3262402135,4255,4255,4255,4255,1010
|
|
20241007,130500,3258104585,4255,4255,4255,4255,214
|
|
20241007,130400,3257194015,4255,4250,4255,4250,32
|
|
20241007,130300,3257057910,4250,4250,4250,4250,0
|
|
20241007,130200,3257057910,4250,4250,4250,4250,0
|
|
20241007,130100,3257057910,4250,4250,4250,4250,0
|
|
20241007,130000,3257057910,4250,4250,4250,4245,4180
|
|
20241007,125900,3239293030,4255,4255,4255,4255,422
|
|
20241007,125800,3237497420,4255,4255,4255,4255,454
|
|
20241007,125700,3235565650,4255,4255,4255,4255,0
|
|
20241007,125600,3235565650,4255,4255,4255,4255,199
|
|
20241007,125500,3234718905,4260,4260,4260,4260,280
|
|
20241007,125400,3233526105,4255,4255,4255,4255,205
|
|
20241007,125300,3232653830,4250,4250,4250,4250,1000
|
|
20241007,125200,3228403830,4255,4255,4255,4255,1007
|
|
20241007,125100,3224119045,4265,4245,4265,4245,4871
|
|
20241007,125000,3203402580,4245,4240,4245,4240,1000
|
|
20241007,124900,3199158365,4240,4230,4240,4230,909
|
|
20241007,124800,3195304815,4235,4235,4235,4235,1
|
|
20241007,124700,3195300580,4230,4230,4230,4230,462
|
|
20241007,124600,3193346320,4225,4225,4225,4225,2
|
|
20241007,124500,3193337870,4230,4230,4230,4230,155
|
|
20241007,124400,3192682220,4230,4230,4230,4230,400
|
|
20241007,124300,3190990220,4230,4230,4230,4230,0
|
|
20241007,124200,3190990220,4230,4230,4230,4230,0
|
|
20241007,124100,3190990220,4230,4230,4230,4230,1156
|
|
20241007,124000,3186100340,4230,4230,4230,4230,1145
|
|
20241007,123900,3181256990,4230,4225,4230,4225,387
|
|
20241007,123800,3179621635,4220,4225,4225,4220,553
|
|
20241007,123700,3177285220,4220,4215,4220,4215,24
|
|
20241007,123600,3177183945,4220,4205,4220,4205,359
|
|
20241007,123500,3175670280,4205,4195,4205,4195,6784
|
|
20241007,123400,3147166595,4195,4220,4220,4190,21225
|
|
20241007,123300,3057928005,4220,4220,4220,4215,1381
|
|
20241007,123200,3052100190,4220,4215,4220,4210,643
|
|
20241007,123100,3049389600,4215,4215,4215,4215,121
|
|
20241007,123000,3048879585,4210,4210,4215,4210,4120
|
|
20241007,122900,3031533885,4210,4220,4220,4210,7968
|
|
20241007,122800,2997949150,4220,4220,4225,4220,3281
|
|
20241007,122700,2984103280,4215,4220,4220,4215,1142
|
|
20241007,122600,2979288130,4220,4220,4220,4220,451
|
|
20241007,122500,2977384910,4220,4225,4225,4220,10142
|
|
20241007,122400,2934551790,4230,4245,4245,4225,30590
|
|
20241007,122300,2805005215,4245,4250,4250,4245,8301
|
|
20241007,122200,2769758875,4255,4255,4255,4255,115
|
|
20241007,122100,2769269550,4250,4250,4250,4250,349
|
|
20241007,122000,2767786300,4250,4250,4250,4250,6486
|
|
20241007,121900,2740220800,4255,4255,4255,4255,1979
|
|
20241007,121800,2731800155,4255,4255,4255,4255,0
|
|
20241007,121700,2731800155,4255,4255,4255,4255,0
|
|
20241007,121600,2731800155,4255,4255,4255,4255,0
|
|
20241007,121500,2731800155,4255,4260,4260,4255,6822
|
|
20241007,121400,2702768735,4260,4260,4260,4260,2005
|
|
20241007,121300,2694227435,4270,4270,4270,4270,86
|
|
20241007,121200,2693860215,4270,4270,4270,4270,228
|
|
20241007,121100,2692886655,4260,4265,4265,4260,566
|
|
20241007,121000,2690472670,4270,4270,4270,4270,10
|
|
20241007,120900,2690429970,4270,4270,4270,4270,400
|
|
20241007,120800,2688721970,4265,4270,4270,4265,1672
|
|
20241007,120700,2681590885,4270,4270,4270,4270,0
|
|
20241007,120600,2681590885,4270,4275,4275,4270,20
|
|
20241007,120500,2681505460,4275,4270,4275,4270,71
|
|
20241007,120400,2681202275,4270,4280,4280,4270,2292
|
|
20241007,120300,2671406340,4275,4270,4320,4270,5500
|
|
20241007,120200,2647775405,4270,4270,4270,4270,200
|
|
20241007,120100,2646921405,4265,4265,4265,4265,962
|
|
20241007,120000,2642818475,4260,4260,4260,4260,666
|
|
20241007,115900,2639981315,4260,4265,4265,4260,1026
|
|
20241007,115800,2635610055,4260,4260,4260,4260,464
|
|
20241007,115700,2633633415,4255,4255,4255,4255,0
|
|
20241007,115600,2633633415,4255,4255,4255,4255,0
|
|
20241007,115500,2633633415,4255,4255,4255,4255,0
|
|
20241007,115400,2633633415,4255,4255,4260,4255,6473
|
|
20241007,115300,2606084685,4255,4260,4260,4255,922
|
|
20241007,115200,2602156970,4265,4265,4265,4265,892
|
|
20241007,115100,2598352590,4260,4260,4260,4260,1
|
|
20241007,115000,2598348330,4265,4265,4265,4265,449
|
|
20241007,114900,2596433345,4265,4265,4265,4265,258
|
|
20241007,114800,2595332975,4265,4265,4265,4265,1
|
|
20241007,114700,2595328710,4265,4265,4265,4265,0
|
|
20241007,114600,2595328710,4265,4260,4265,4260,482
|
|
20241007,114500,2593274890,4260,4260,4260,4260,579
|
|
20241007,114400,2590808350,4260,4255,4260,4255,101
|
|
20241007,114300,2590378095,4250,4250,4250,4250,0
|
|
20241007,114200,2590378095,4250,4250,4250,4250,1
|
|
20241007,114100,2590373845,4250,4255,4255,4250,3
|
|
20241007,114000,2590361085,4255,4255,4255,4255,15
|
|
20241007,113900,2590297260,4255,4255,4255,4255,0
|
|
20241007,113800,2590297260,4255,4250,4255,4250,302
|
|
20241007,113700,2589012260,4255,4255,4255,4255,1
|
|
20241007,113600,2589008005,4250,4250,4250,4250,986
|
|
20241007,113500,2584817505,4255,4255,4255,4255,0
|
|
20241007,113400,2584817505,4255,4255,4255,4255,8
|
|
20241007,113300,2584783465,4250,4250,4250,4250,0
|
|
20241007,113200,2584783465,4250,4250,4250,4250,575
|
|
20241007,113100,2582339715,4250,4250,4250,4250,35
|
|
20241007,113000,2582190965,4250,4260,4260,4250,9226
|
|
20241007,112900,2542960415,4270,4270,4270,4270,0
|
|
20241007,112800,2542960415,4270,4260,4270,4260,11
|
|
20241007,112700,2542913465,4265,4265,4265,4265,387
|
|
20241007,112600,2541262910,4265,4270,4270,4265,6
|
|
20241007,112500,2541237295,4270,4270,4270,4270,109
|
|
20241007,112400,2540771865,4270,4270,4270,4270,0
|
|
20241007,112300,2540771865,4270,4270,4270,4270,510
|
|
20241007,112200,2538594165,4270,4270,4270,4270,0
|
|
20241007,112100,2538594165,4270,4270,4270,4270,20
|
|
20241007,112000,2538508765,4265,4265,4265,4265,83
|
|
20241007,111900,2538154770,4270,4265,4270,4265,2
|
|
20241007,111800,2538146235,4265,4265,4265,4265,210
|
|
20241007,111700,2537250585,4265,4265,4265,4265,1207
|
|
20241007,111600,2532102730,4255,4255,4255,4255,0
|
|
20241007,111500,2532102730,4255,4255,4255,4255,3
|
|
20241007,111400,2532089965,4255,4255,4255,4255,1821
|
|
20241007,111300,2524341610,4255,4250,4255,4250,169
|
|
20241007,111200,2523622590,4255,4250,4255,4250,385
|
|
20241007,111100,2521986335,4250,4260,4260,4250,6963
|
|
20241007,111000,2492377380,4260,4260,4260,4260,34
|
|
20241007,110900,2492232540,4260,4265,4265,4260,3007
|
|
20241007,110800,2479422715,4260,4260,4265,4260,804
|
|
20241007,110700,2475997655,4260,4260,4260,4260,156
|
|
20241007,110600,2475333095,4260,4260,4260,4255,1488
|
|
20241007,110500,2468994220,4260,4260,4260,4260,9764
|
|
20241007,110400,2427399580,4260,4255,4260,4250,25533
|
|
20241007,110300,2318868745,4260,4275,4275,4255,39726
|
|
20241007,110200,2149560215,4280,4280,4280,4280,200
|
|
20241007,110100,2148704215,4275,4280,4280,4275,3598
|
|
20241007,110000,2133309780,4285,4280,4285,4280,263
|
|
20241007,105900,2132182940,4280,4280,4280,4280,400
|
|
20241007,105800,2130470940,4280,4280,4280,4280,0
|
|
20241007,105700,2130470940,4280,4280,4280,4280,955
|
|
20241007,105600,2126383540,4280,4280,4280,4280,495
|
|
20241007,105500,2124264940,4280,4275,4280,4275,1171
|
|
20241007,105400,2119258910,4275,4275,4275,4275,35
|
|
20241007,105300,2119109285,4270,4270,4270,4270,0
|
|
20241007,105200,2119109285,4270,4270,4270,4270,1
|
|
20241007,105100,2119105015,4265,4270,4270,4265,616
|
|
20241007,105000,2116477695,4280,4275,4280,4270,1131
|
|
20241007,104900,2111647265,4280,4280,4280,4265,17798
|
|
20241007,104800,2035593525,4280,4290,4290,4280,13595
|
|
20241007,104700,1977340775,4295,4295,4295,4295,75
|
|
20241007,104600,1977018650,4295,4295,4295,4295,571
|
|
20241007,104500,1974566205,4290,4290,4290,4290,1
|
|
20241007,104400,1974561915,4295,4295,4295,4295,1132
|
|
20241007,104300,1969699975,4290,4290,4290,4290,0
|
|
20241007,104200,1969699975,4290,4290,4290,4290,3017
|
|
20241007,104100,1956757045,4290,4290,4290,4290,1169
|
|
20241007,104000,1951742035,4290,4290,4290,4290,19
|
|
20241007,103900,1951660525,4295,4280,4295,4280,3985
|
|
20241007,103800,1934584105,4285,4285,4285,4285,10
|
|
20241007,103700,1934541255,4285,4285,4285,4280,6054
|
|
20241007,103600,1908604985,4285,4285,4285,4285,11512
|
|
20241007,103500,1859276065,4280,4285,4285,4280,1353
|
|
20241007,103400,1853484165,4285,4285,4285,4285,29
|
|
20241007,103300,1853359900,4285,4285,4285,4280,2855
|
|
20241007,103200,1841134025,4285,4285,4285,4285,0
|
|
20241007,103100,1841134025,4285,4285,4285,4280,1020
|
|
20241007,103000,1836765850,4280,4275,4280,4275,3817
|
|
20241007,102900,1820434120,4280,4300,4300,4280,18544
|
|
20241007,102800,1740941660,4310,4310,4310,4310,210
|
|
20241007,102700,1740036560,4310,4300,4310,4300,14621
|
|
20241007,102600,1677160450,4300,4275,4300,4275,4894
|
|
20241007,102500,1656189485,4280,4310,4310,4275,31073
|
|
20241007,102400,1522765770,4320,4320,4320,4320,244
|
|
20241007,102300,1521711690,4310,4310,4310,4310,2672
|
|
20241007,102200,1510195370,4315,4315,4315,4315,0
|
|
20241007,102100,1510195370,4315,4320,4320,4315,1023
|
|
20241007,102000,1505781080,4320,4320,4320,4320,0
|
|
20241007,101900,1505781080,4320,4320,4320,4320,0
|
|
20241007,101800,1505781080,4320,4320,4320,4320,101
|
|
20241007,101700,1505344760,4320,4320,4320,4320,0
|
|
20241007,101600,1505344760,4320,4320,4320,4320,0
|
|
20241007,101500,1505344760,4320,4320,4320,4320,0
|
|
20241007,101400,1505344760,4320,4320,4320,4320,10
|
|
20241007,101300,1505301560,4320,4320,4320,4320,5
|
|
20241007,101200,1505279960,4320,4330,4330,4320,4369
|
|
20241007,101100,1486390600,4325,4325,4325,4325,118
|
|
20241007,101000,1485880250,4325,4325,4325,4325,0
|
|
20241007,100900,1485880250,4325,4325,4325,4325,0
|
|
20241007,100800,1485880250,4325,4325,4325,4325,507
|
|
20241007,100700,1483687475,4325,4325,4325,4325,1
|
|
20241007,100600,1483683150,4325,4325,4325,4325,636
|
|
20241007,100500,1480932450,4330,4325,4330,4325,51
|
|
20241007,100400,1480711870,4330,4330,4330,4330,51
|
|
20241007,100300,1480491040,4330,4330,4330,4330,0
|
|
20241007,100200,1480491040,4330,4330,4330,4330,447
|
|
20241007,100100,1478555530,4325,4325,4325,4325,316
|
|
20241007,100000,1477188830,4320,4325,4325,4320,841
|
|
20241007,095900,1473553740,4325,4325,4325,4325,0
|
|
20241007,095800,1473553740,4325,4325,4325,4325,0
|
|
20241007,095700,1473553740,4325,4325,4325,4325,25
|
|
20241007,095600,1473445615,4325,4325,4325,4325,414
|
|
20241007,095500,1471655065,4320,4320,4320,4320,15
|
|
20241007,095400,1471590265,4320,4320,4320,4320,40
|
|
20241007,095300,1471417465,4315,4315,4315,4315,0
|
|
20241007,095200,1471417465,4315,4315,4315,4310,74
|
|
20241007,095100,1471098420,4315,4315,4315,4315,2043
|
|
20241007,095000,1462282875,4310,4310,4310,4305,5388
|
|
20241007,094900,1439065420,4325,4315,4325,4315,1223
|
|
20241007,094800,1433778175,4315,4325,4325,4315,597
|
|
20241007,094700,1431199900,4325,4335,4335,4315,9810
|
|
20241007,094600,1388795845,4340,4340,4340,4340,0
|
|
20241007,094500,1388795845,4340,4340,4340,4340,100
|
|
20241007,094400,1388361845,4340,4335,4340,4335,170
|
|
20241007,094300,1387624870,4335,4335,4340,4335,1289
|
|
20241007,094200,1382034550,4335,4335,4335,4335,1360
|
|
20241007,094100,1376138950,4335,4335,4335,4335,10
|
|
20241007,094000,1376095600,4340,4340,4340,4340,1
|
|
20241007,093900,1376091260,4340,4320,4340,4320,528
|
|
20241007,093800,1373806190,4325,4325,4325,4325,2593
|
|
20241007,093700,1362591465,4330,4330,4330,4330,1222
|
|
20241007,093600,1357300205,4330,4330,4330,4330,5
|
|
20241007,093500,1357278555,4330,4320,4330,4320,330
|
|
20241007,093400,1355849715,4330,4320,4330,4320,2380
|
|
20241007,093300,1345568090,4310,4310,4310,4310,30
|
|
20241007,093200,1345438790,4310,4315,4315,4310,199
|
|
20241007,093100,1344580980,4315,4315,4315,4310,1366
|
|
20241007,093000,1338687110,4325,4320,4325,4320,878
|
|
20241007,092900,1334894115,4320,4320,4320,4320,281
|
|
20241007,092800,1333680195,4315,4320,4320,4315,160
|
|
20241007,092700,1332989295,4320,4320,4320,4320,181
|
|
20241007,092600,1332207375,4320,4320,4320,4320,5
|
|
20241007,092500,1332185775,4310,4300,4310,4300,5140
|
|
20241007,092400,1310061725,4295,4335,4340,4295,22540
|
|
20241007,092300,1212781420,4345,4335,4345,4335,3024
|
|
20241007,092200,1199657580,4330,4330,4330,4330,2235
|
|
20241007,092100,1189980030,4325,4330,4330,4315,14138
|
|
20241007,092000,1128901685,4325,4340,4340,4325,4586
|
|
20241007,091900,1109053165,4335,4340,4340,4335,299
|
|
20241007,091800,1107756000,4335,4340,4340,4335,51
|
|
20241007,091700,1107534665,4340,4325,4345,4325,1343
|
|
20241007,091600,1101723240,4325,4340,4345,4320,7655
|
|
20241007,091500,1068601380,4340,4340,4340,4335,4134
|
|
20241007,091400,1050667570,4340,4365,4365,4340,6896
|
|
20241007,091300,1020710490,4380,4365,4380,4365,1466
|
|
20241007,091200,1014289920,4365,4355,4365,4355,1744
|
|
20241007,091100,1006679430,4345,4355,4355,4345,6486
|
|
20241007,091000,978470960,4350,4350,4370,4350,6531
|
|
20241007,090900,950053850,4340,4325,4340,4325,2007
|
|
20241007,090800,941372125,4325,4390,4390,4325,27326
|
|
20241007,090700,822433960,4390,4425,4430,4380,5638
|
|
20241007,090600,797603495,4425,4430,4435,4370,34990
|
|
20241007,090500,644128215,4430,4485,4485,4345,53496
|
|
20241007,090400,409824420,4455,4490,4500,4455,3050
|
|
20241007,090300,396142960,4485,4505,4505,4450,12786
|
|
20241007,090200,339010945,4530,4545,4545,4505,17442
|
|
20241007,090100,260132970,4530,4475,4555,4475,5722
|
|
20241007,090000,234251475,4505,4375,4580,4375,51533
|