616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191300,11101539885,2235,2235,2235,2235,60441
|
|
20241007,191200,11101539885,2235,2235,2235,2235,0
|
|
20241007,191100,11101539885,2235,2235,2235,2235,0
|
|
20241007,191000,11101539885,2235,2235,2235,2235,0
|
|
20241007,190900,11101539885,2235,2235,2235,2235,0
|
|
20241007,190800,11101539885,2235,2235,2235,2235,0
|
|
20241007,190700,11101539885,2235,2235,2235,2235,0
|
|
20241007,190600,11101539885,2235,2235,2235,2235,0
|
|
20241007,190500,11101539885,2235,2235,2235,2235,0
|
|
20241007,190400,11101539885,2235,2235,2235,2235,0
|
|
20241007,190300,11101539885,2235,2235,2235,2235,0
|
|
20241007,190200,11101539885,2235,2235,2235,2235,0
|
|
20241007,190100,11101539885,2235,2235,2235,2235,0
|
|
20241007,190000,11101539885,2235,2235,2235,2235,0
|
|
20241007,185900,11101539885,2235,2235,2235,2235,0
|
|
20241007,185800,11101539885,2235,2235,2235,2235,0
|
|
20241007,185700,11101539885,2235,2235,2235,2235,0
|
|
20241007,185600,11101539885,2235,2235,2235,2235,0
|
|
20241007,185500,11101539885,2235,2235,2235,2235,0
|
|
20241007,185400,11101539885,2235,2235,2235,2235,0
|
|
20241007,185300,11101539885,2235,2235,2235,2235,0
|
|
20241007,185200,11101539885,2235,2235,2235,2235,0
|
|
20241007,185100,11101539885,2235,2235,2235,2235,0
|
|
20241007,185000,11101539885,2235,2235,2235,2235,0
|
|
20241007,184900,11101539885,2235,2235,2235,2235,0
|
|
20241007,184800,11101539885,2235,2235,2235,2235,0
|
|
20241007,184700,11101539885,2235,2235,2235,2235,0
|
|
20241007,184600,11101539885,2235,2235,2235,2235,0
|
|
20241007,184500,11101539885,2235,2235,2235,2235,0
|
|
20241007,184400,11101539885,2235,2235,2235,2235,0
|
|
20241007,184300,11101539885,2235,2235,2235,2235,60441
|
|
20241007,184200,11101539885,2235,2235,2235,2235,0
|
|
20241007,184100,11101539885,2235,2235,2235,2235,0
|
|
20241007,184000,11101539885,2235,2235,2235,2235,0
|
|
20241007,183900,11101539885,2235,2235,2235,2235,0
|
|
20241007,183800,11101539885,2235,2235,2235,2235,0
|
|
20241007,183700,11101539885,2235,2235,2235,2235,0
|
|
20241007,183600,11101539885,2235,2235,2235,2235,0
|
|
20241007,183500,11101539885,2235,2235,2235,2235,0
|
|
20241007,183400,11101539885,2235,2235,2235,2235,0
|
|
20241007,183300,11101539885,2235,2235,2235,2235,0
|
|
20241007,183200,11101539885,2235,2235,2235,2235,0
|
|
20241007,183100,11101539885,2235,2235,2235,2235,0
|
|
20241007,183000,11101539885,2235,2235,2235,2235,0
|
|
20241007,182900,11101539885,2235,2235,2235,2235,0
|
|
20241007,182800,11101539885,2235,2235,2235,2235,0
|
|
20241007,182700,11101539885,2235,2235,2235,2235,0
|
|
20241007,182600,11101539885,2235,2235,2235,2235,0
|
|
20241007,182500,11101539885,2235,2235,2235,2235,0
|
|
20241007,182400,11101539885,2235,2235,2235,2235,0
|
|
20241007,182300,11101539885,2235,2235,2235,2235,0
|
|
20241007,182200,11101539885,2235,2235,2235,2235,0
|
|
20241007,182100,11101539885,2235,2235,2235,2235,0
|
|
20241007,182000,11101539885,2235,2235,2235,2235,0
|
|
20241007,181900,11101539885,2235,2235,2235,2235,0
|
|
20241007,181800,11101539885,2235,2235,2235,2235,0
|
|
20241007,181700,11101539885,2235,2235,2235,2235,0
|
|
20241007,181600,11101539885,2235,2235,2235,2235,0
|
|
20241007,181500,11101539885,2235,2235,2235,2235,0
|
|
20241007,181400,11101539885,2235,2235,2235,2235,0
|
|
20241007,181300,11101539885,2235,2235,2235,2235,60441
|
|
20241007,181200,11101539885,2235,2235,2235,2235,0
|
|
20241007,181100,11101539885,2235,2235,2235,2235,0
|
|
20241007,181000,11101539885,2235,2235,2235,2235,0
|
|
20241007,180900,11101539885,2235,2235,2235,2235,0
|
|
20241007,180800,11101539885,2235,2235,2235,2235,0
|
|
20241007,180700,11101539885,2235,2235,2235,2235,0
|
|
20241007,180600,11101539885,2235,2235,2235,2235,0
|
|
20241007,180500,11101539885,2235,2235,2235,2235,0
|
|
20241007,180400,11101539885,2235,2235,2235,2235,0
|
|
20241007,180300,11101539885,2235,2235,2235,2235,0
|
|
20241007,180200,11101539885,2235,2235,2235,2235,0
|
|
20241007,180100,11101539885,2235,2235,2235,2235,0
|
|
20241007,180000,11101539885,2235,2235,2235,2235,0
|
|
20241007,175900,11101539885,2235,2235,2235,2235,0
|
|
20241007,175800,11101539885,2235,2235,2235,2235,0
|
|
20241007,175700,11101539885,2235,2235,2235,2235,0
|
|
20241007,175600,11101539885,2235,2235,2235,2235,0
|
|
20241007,175500,11101539885,2235,2235,2235,2235,0
|
|
20241007,175400,11101539885,2235,2235,2235,2235,0
|
|
20241007,175300,11101539885,2235,2235,2235,2235,0
|
|
20241007,175200,11101539885,2235,2235,2235,2235,0
|
|
20241007,175100,11101539885,2235,2235,2235,2235,0
|
|
20241007,175000,11101539885,2235,2235,2235,2235,0
|
|
20241007,174900,11101539885,2235,2235,2235,2235,0
|
|
20241007,174800,11101539885,2235,2235,2235,2235,0
|
|
20241007,174700,11101539885,2235,2235,2235,2235,0
|
|
20241007,174600,11101539885,2235,2235,2235,2235,0
|
|
20241007,174500,11101539885,2235,2235,2235,2235,0
|
|
20241007,174400,11101539885,2235,2235,2235,2235,0
|
|
20241007,174300,11101539885,2235,2235,2235,2235,60441
|
|
20241007,174200,11101539885,2235,2235,2235,2235,0
|
|
20241007,174100,11101539885,2235,2235,2235,2235,0
|
|
20241007,174000,11101539885,2235,2235,2235,2235,0
|
|
20241007,173900,11101539885,2235,2235,2235,2235,0
|
|
20241007,173800,11101539885,2235,2235,2235,2235,0
|
|
20241007,173700,11101539885,2235,2235,2235,2235,0
|
|
20241007,173600,11101539885,2235,2235,2235,2235,0
|
|
20241007,173500,11101539885,2235,2235,2235,2235,0
|
|
20241007,173400,11101539885,2235,2235,2235,2235,0
|
|
20241007,173300,11101539885,2235,2235,2235,2235,0
|
|
20241007,173200,11101539885,2235,2235,2235,2235,0
|
|
20241007,173100,11101539885,2235,2235,2235,2235,0
|
|
20241007,173000,11101539885,2235,2235,2235,2235,0
|
|
20241007,172900,11101539885,2235,2235,2235,2235,0
|
|
20241007,172800,11101539885,2235,2235,2235,2235,0
|
|
20241007,172700,11101539885,2235,2235,2235,2235,0
|
|
20241007,172600,11101539885,2235,2235,2235,2235,0
|
|
20241007,172500,11101539885,2235,2235,2235,2235,0
|
|
20241007,172400,11101539885,2235,2235,2235,2235,0
|
|
20241007,172300,11101539885,2235,2235,2235,2235,0
|
|
20241007,172200,11101539885,2235,2235,2235,2235,0
|
|
20241007,172100,11101539885,2235,2235,2235,2235,0
|
|
20241007,172000,11101539885,2235,2235,2235,2235,0
|
|
20241007,171900,11101539885,2235,2235,2235,2235,0
|
|
20241007,171800,11101539885,2235,2235,2235,2235,0
|
|
20241007,171700,11101539885,2235,2235,2235,2235,0
|
|
20241007,171600,11101539885,2235,2235,2235,2235,0
|
|
20241007,171500,11101539885,2235,2235,2235,2235,0
|
|
20241007,171400,11101539885,2235,2235,2235,2235,0
|
|
20241007,171300,11101539885,2235,2235,2235,2235,60441
|
|
20241007,171200,11101539885,2235,2235,2235,2235,0
|
|
20241007,171100,11101539885,2235,2235,2235,2235,0
|
|
20241007,171000,11101539885,2235,2235,2235,2235,0
|
|
20241007,170900,11101539885,2235,2235,2235,2235,0
|
|
20241007,170800,11101539885,2235,2235,2235,2235,0
|
|
20241007,170700,11101539885,2235,2235,2235,2235,0
|
|
20241007,170600,11101539885,2235,2235,2235,2235,0
|
|
20241007,170500,11101539885,2235,2235,2235,2235,0
|
|
20241007,170400,11101539885,2235,2235,2235,2235,0
|
|
20241007,170300,11101539885,2235,2235,2235,2235,0
|
|
20241007,170200,11101539885,2235,2235,2235,2235,0
|
|
20241007,170100,11101539885,2235,2235,2235,2235,0
|
|
20241007,170000,11101539885,2235,2235,2235,2235,0
|
|
20241007,165900,11101539885,2235,2235,2235,2235,0
|
|
20241007,165800,11101539885,2235,2235,2235,2235,0
|
|
20241007,165700,11101539885,2235,2235,2235,2235,0
|
|
20241007,165600,11101539885,2235,2235,2235,2235,0
|
|
20241007,165500,11101539885,2235,2235,2235,2235,0
|
|
20241007,165400,11101539885,2235,2235,2235,2235,0
|
|
20241007,165300,11101539885,2235,2235,2235,2235,0
|
|
20241007,165200,11101539885,2235,2235,2235,2235,0
|
|
20241007,165100,11101539885,2235,2235,2235,2235,0
|
|
20241007,165000,11101539885,2235,2235,2235,2235,0
|
|
20241007,164900,11101539885,2235,2235,2235,2235,0
|
|
20241007,164800,11101539885,2235,2235,2235,2235,0
|
|
20241007,164700,11101539885,2235,2235,2235,2235,0
|
|
20241007,164600,11101539885,2235,2235,2235,2235,0
|
|
20241007,164500,11101539885,2235,2235,2235,2235,0
|
|
20241007,164400,11101539885,2235,2235,2235,2235,0
|
|
20241007,164300,11101539885,2235,2235,2235,2235,60441
|
|
20241007,164200,11101539885,2235,2235,2235,2235,0
|
|
20241007,164100,11101539885,2235,2235,2235,2235,0
|
|
20241007,164000,11101539885,2235,2235,2235,2235,0
|
|
20241007,163900,11101539885,2235,2235,2235,2235,0
|
|
20241007,163800,11101539885,2235,2235,2235,2235,0
|
|
20241007,163700,11101539885,2235,2235,2235,2235,0
|
|
20241007,163600,11101539885,2235,2235,2235,2235,0
|
|
20241007,163500,11101539885,2235,2235,2235,2235,0
|
|
20241007,163400,11101539885,2235,2235,2235,2235,0
|
|
20241007,163300,11101539885,2235,2235,2235,2235,0
|
|
20241007,163200,11101539885,2235,2235,2235,2235,0
|
|
20241007,163100,11101539885,2235,2235,2235,2235,0
|
|
20241007,163000,11101539885,2235,2235,2235,2235,0
|
|
20241007,162900,11101539885,2235,2235,2235,2235,0
|
|
20241007,162800,11101539885,2235,2235,2235,2235,0
|
|
20241007,162700,11101539885,2235,2235,2235,2235,0
|
|
20241007,162600,11101539885,2235,2235,2235,2235,0
|
|
20241007,162500,11101539885,2235,2235,2235,2235,0
|
|
20241007,162400,11101539885,2235,2235,2235,2235,0
|
|
20241007,162300,11101539885,2235,2235,2235,2235,0
|
|
20241007,162200,11101539885,2235,2235,2235,2235,0
|
|
20241007,162100,11101539885,2235,2235,2235,2235,0
|
|
20241007,162000,11101539885,2235,2235,2235,2235,0
|
|
20241007,161900,11101539885,2235,2235,2235,2235,0
|
|
20241007,161800,11101539885,2235,2235,2235,2235,0
|
|
20241007,161700,11101539885,2235,2235,2235,2235,0
|
|
20241007,161600,11101539885,2235,2235,2235,2235,0
|
|
20241007,161500,11101539885,2235,2235,2235,2235,0
|
|
20241007,161400,11101539885,2235,2235,2235,2235,0
|
|
20241007,161300,11101539885,2235,2235,2235,2235,60441
|
|
20241007,161200,11101539885,2235,2235,2235,2235,0
|
|
20241007,161100,11101539885,2235,2235,2235,2235,0
|
|
20241007,161000,11101539885,2235,2235,2235,2235,0
|
|
20241007,160900,11101539885,2235,2235,2235,2235,0
|
|
20241007,160800,11101539885,2235,2235,2235,2235,0
|
|
20241007,160700,11101539885,2235,2235,2235,2235,0
|
|
20241007,160600,11101539885,2235,2235,2235,2235,0
|
|
20241007,160500,11101539885,2235,2235,2235,2235,0
|
|
20241007,160400,11101539885,2235,2235,2235,2235,0
|
|
20241007,160300,11101539885,2235,2235,2235,2235,0
|
|
20241007,160200,11101539885,2235,2235,2235,2235,0
|
|
20241007,160100,11101539885,2235,2235,2235,2235,0
|
|
20241007,160000,11101539885,2235,2235,2235,2235,0
|
|
20241007,155900,11101539885,2235,2235,2235,2235,0
|
|
20241007,155800,11101539885,2235,2235,2235,2235,0
|
|
20241007,155700,11101539885,2235,2235,2235,2235,0
|
|
20241007,155600,11101539885,2235,2235,2235,2235,0
|
|
20241007,155500,11101539885,2235,2235,2235,2235,0
|
|
20241007,155400,11101539885,2235,2235,2235,2235,0
|
|
20241007,155300,11101539885,2235,2235,2235,2235,0
|
|
20241007,155200,11101539885,2235,2235,2235,2235,0
|
|
20241007,155100,11101539885,2235,2235,2235,2235,0
|
|
20241007,155000,11101539885,2235,2235,2235,2235,0
|
|
20241007,154900,11101539885,2235,2235,2235,2235,0
|
|
20241007,154800,11101539885,2235,2235,2235,2235,0
|
|
20241007,154700,11101539885,2235,2235,2235,2235,0
|
|
20241007,154600,11101539885,2235,2235,2235,2235,0
|
|
20241007,154500,11101539885,2235,2235,2235,2235,0
|
|
20241007,154400,11101539885,2235,2235,2235,2235,0
|
|
20241007,154300,11101539885,2235,2235,2235,2235,60441
|
|
20241007,154200,11101539885,2235,2235,2235,2235,0
|
|
20241007,154100,11101539885,2235,2235,2235,2235,0
|
|
20241007,154000,11101539885,2235,2235,2235,2235,0
|
|
20241007,153900,11101539885,2235,2235,2235,2235,0
|
|
20241007,153800,11101539885,2235,2235,2235,2235,0
|
|
20241007,153700,11101539885,2235,2235,2235,2235,0
|
|
20241007,153600,11101539885,2235,2235,2235,2235,0
|
|
20241007,153500,11101539885,2235,2235,2235,2235,0
|
|
20241007,153400,11101539885,2235,2235,2235,2235,0
|
|
20241007,153300,11101539885,2235,2235,2235,2235,0
|
|
20241007,153200,11101539885,2235,2235,2235,2235,0
|
|
20241007,153100,11101539885,2235,2235,2235,2235,0
|
|
20241007,153000,11101539885,2235,2235,2235,2235,60441
|
|
20241007,152900,10966454250,2245,2245,2245,2245,0
|
|
20241007,152800,10966454250,2245,2245,2245,2245,0
|
|
20241007,152700,10966454250,2245,2245,2245,2245,0
|
|
20241007,152600,10966454250,2245,2245,2245,2245,0
|
|
20241007,152500,10966454250,2245,2245,2245,2245,0
|
|
20241007,152400,10966454250,2245,2245,2245,2245,0
|
|
20241007,152300,10966454250,2245,2245,2245,2245,0
|
|
20241007,152200,10966454250,2245,2245,2245,2245,0
|
|
20241007,152100,10966454250,2245,2245,2245,2245,0
|
|
20241007,152000,10966454250,2245,2245,2245,2245,0
|
|
20241007,151900,10966454250,2245,2245,2250,2240,10826
|
|
20241007,151800,10942165665,2245,2245,2245,2245,1418
|
|
20241007,151700,10938982255,2245,2245,2245,2240,1208
|
|
20241007,151600,10936271175,2245,2240,2245,2240,2007
|
|
20241007,151500,10931774770,2240,2245,2245,2240,2300
|
|
20241007,151400,10926622755,2240,2240,2245,2240,3226
|
|
20241007,151300,10919396505,2235,2245,2245,2235,7428
|
|
20241007,151200,10902775660,2240,2245,2245,2240,59
|
|
20241007,151100,10902643210,2245,2245,2245,2245,7
|
|
20241007,151000,10902627495,2240,2235,2245,2235,3172
|
|
20241007,150900,10895522315,2245,2240,2245,2235,9912
|
|
20241007,150800,10873321510,2240,2245,2250,2240,3889
|
|
20241007,150700,10864608365,2245,2240,2245,2240,3516
|
|
20241007,150600,10856725965,2240,2245,2250,2240,5239
|
|
20241007,150500,10844962995,2250,2245,2250,2240,7494
|
|
20241007,150400,10828150885,2245,2240,2245,2235,8297
|
|
20241007,150300,10809552030,2235,2235,2245,2235,4786
|
|
20241007,150200,10798853780,2235,2240,2240,2235,1058
|
|
20241007,150100,10796487725,2240,2240,2240,2240,2896
|
|
20241007,150000,10790000685,2240,2245,2245,2240,3532
|
|
20241007,145900,10782084735,2245,2245,2245,2240,1072
|
|
20241007,145800,10779683095,2245,2245,2245,2240,2572
|
|
20241007,145700,10773909585,2245,2240,2245,2235,4037
|
|
20241007,145600,10764868210,2240,2240,2240,2240,278
|
|
20241007,145500,10764245490,2240,2240,2240,2235,844
|
|
20241007,145400,10762359085,2240,2245,2245,2235,1799
|
|
20241007,145300,10758330670,2245,2245,2245,2240,1765
|
|
20241007,145200,10754377050,2240,2235,2245,2235,3749
|
|
20241007,145100,10745984835,2235,2240,2240,2235,1307
|
|
20241007,145000,10743062840,2235,2235,2235,2230,10195
|
|
20241007,144900,10720307005,2235,2235,2235,2230,3186
|
|
20241007,144800,10713201680,2235,2230,2235,2230,1594
|
|
20241007,144700,10709647030,2235,2230,2235,2230,858
|
|
20241007,144600,10707733670,2235,2235,2235,2230,799
|
|
20241007,144500,10705947910,2235,2235,2235,2235,91
|
|
20241007,144400,10705744525,2235,2240,2240,2235,1018
|
|
20241007,144300,10703469250,2235,2240,2240,2235,2398
|
|
20241007,144200,10698109670,2240,2235,2245,2235,14
|
|
20241007,144100,10698078315,2235,2235,2235,2235,100
|
|
20241007,144000,10697854815,2235,2240,2240,2235,14
|
|
20241007,143900,10697823505,2235,2240,2240,2235,16
|
|
20241007,143800,10697787730,2245,2245,2245,2230,10182
|
|
20241007,143700,10675011790,2245,2245,2245,2245,6027
|
|
20241007,143600,10661481175,2245,2240,2245,2240,3048
|
|
20241007,143500,10654639620,2240,2240,2240,2240,652
|
|
20241007,143400,10653179140,2240,2235,2240,2235,674
|
|
20241007,143300,10651672250,2240,2240,2240,2240,104
|
|
20241007,143200,10651439290,2240,2240,2240,2240,59
|
|
20241007,143100,10651307130,2240,2245,2245,2235,1453
|
|
20241007,143000,10648051890,2245,2245,2245,2240,5863
|
|
20241007,142900,10634914990,2245,2245,2245,2245,4741
|
|
20241007,142800,10624271445,2245,2240,2245,2240,9233
|
|
20241007,142700,10603550965,2240,2240,2245,2235,4989
|
|
20241007,142600,10592382575,2240,2240,2240,2235,1330
|
|
20241007,142500,10589406890,2240,2235,2240,2230,16577
|
|
20241007,142400,10552421275,2235,2240,2245,2235,10647
|
|
20241007,142300,10528572450,2235,2240,2240,2235,1781
|
|
20241007,142200,10524584005,2240,2225,2240,2225,5252
|
|
20241007,142100,10512865435,2225,2230,2230,2225,1814
|
|
20241007,142000,10508829055,2230,2220,2230,2220,2052
|
|
20241007,141900,10504266450,2220,2215,2220,2215,941
|
|
20241007,141800,10502180585,2215,2220,2225,2215,13827
|
|
20241007,141700,10471501690,2220,2220,2225,2220,1018
|
|
20241007,141600,10469241010,2220,2225,2225,2220,2963
|
|
20241007,141500,10462660165,2220,2225,2225,2220,5287
|
|
20241007,141400,10450896610,2225,2225,2230,2225,4368
|
|
20241007,141300,10441177795,2225,2230,2230,2225,1405
|
|
20241007,141200,10438046535,2230,2230,2230,2230,51
|
|
20241007,141100,10437932805,2230,2225,2230,2225,558
|
|
20241007,141000,10436690160,2225,2225,2225,2225,1443
|
|
20241007,140900,10433479485,2225,2225,2225,2225,2295
|
|
20241007,140800,10428373110,2225,2230,2230,2225,1062
|
|
20241007,140700,10426010000,2230,2225,2230,2225,476
|
|
20241007,140600,10424948620,2225,2230,2230,2225,477
|
|
20241007,140500,10423884915,2230,2230,2235,2230,3133
|
|
20241007,140400,10416898310,2230,2230,2230,2225,180
|
|
20241007,140300,10416497560,2225,2230,2235,2225,2200
|
|
20241007,140200,10411592535,2230,2230,2230,2230,1790
|
|
20241007,140100,10407600835,2230,2225,2230,2225,529
|
|
20241007,140000,10406421205,2225,2225,2225,2225,1312
|
|
20241007,135900,10403502005,2225,2230,2230,2225,27
|
|
20241007,135800,10403441800,2230,2230,2230,2230,9
|
|
20241007,135700,10403421730,2225,2230,2230,2225,67
|
|
20241007,135600,10403272650,2220,2230,2230,2220,5262
|
|
20241007,135500,10391567475,2230,2230,2230,2225,2120
|
|
20241007,135400,10386845650,2230,2230,2230,2230,18
|
|
20241007,135300,10386805510,2230,2230,2230,2225,1024
|
|
20241007,135200,10384527085,2230,2225,2230,2225,781
|
|
20241007,135100,10382789335,2225,2225,2230,2225,4306
|
|
20241007,135000,10373208480,2225,2225,2230,2220,824
|
|
20241007,134900,10371374130,2225,2230,2230,2225,716
|
|
20241007,134800,10369781010,2230,2225,2230,2225,1081
|
|
20241007,134700,10367375630,2225,2225,2230,2220,52
|
|
20241007,134600,10367260040,2220,2225,2230,2220,3359
|
|
20241007,134500,10359790565,2220,2225,2225,2220,7453
|
|
20241007,134400,10343243970,2225,2230,2230,2220,2539
|
|
20241007,134300,10337600810,2225,2230,2230,2220,1642
|
|
20241007,134200,10333946865,2230,2225,2230,2225,409
|
|
20241007,134100,10333036835,2225,2230,2230,2220,2774
|
|
20241007,134000,10326869730,2230,2220,2230,2220,1968
|
|
20241007,133900,10322488155,2220,2230,2235,2215,10319
|
|
20241007,133800,10299577235,2230,2225,2230,2225,903
|
|
20241007,133700,10297567950,2220,2225,2230,2220,11512
|
|
20241007,133600,10272000770,2225,2225,2230,2220,13262
|
|
20241007,133500,10242515750,2225,2225,2230,2225,10316
|
|
20241007,133400,10219562450,2225,2230,2235,2220,23166
|
|
20241007,133300,10168028545,2230,2235,2235,2230,18262
|
|
20241007,133200,10127263740,2235,2235,2240,2235,573
|
|
20241007,133100,10125981810,2235,2245,2245,2235,10090
|
|
20241007,133000,10103403320,2240,2240,2245,2240,2945
|
|
20241007,132900,10096792480,2245,2240,2245,2240,6
|
|
20241007,132800,10096779035,2240,2240,2245,2240,1724
|
|
20241007,132700,10092917260,2240,2245,2245,2240,954
|
|
20241007,132600,10090778270,2245,2240,2245,2240,2700
|
|
20241007,132500,10084730040,2240,2235,2240,2235,1696
|
|
20241007,132400,10080932900,2235,2235,2240,2235,6652
|
|
20241007,132300,10066065580,2240,2240,2240,2235,5295
|
|
20241007,132200,10054221460,2245,2240,2245,2235,32775
|
|
20241007,132100,9980936405,2240,2245,2250,2235,23508
|
|
20241007,132000,9928269630,2245,2245,2245,2240,2077
|
|
20241007,131900,9923613325,2250,2240,2250,2240,771
|
|
20241007,131800,9921883100,2240,2250,2250,2240,11844
|
|
20241007,131700,9895318210,2250,2245,2250,2240,2869
|
|
20241007,131600,9888877670,2245,2245,2250,2235,20847
|
|
20241007,131500,9842158680,2245,2255,2255,2245,24008
|
|
20241007,131400,9788199645,2250,2255,2255,2250,3437
|
|
20241007,131300,9780452570,2255,2255,2255,2250,1957
|
|
20241007,131200,9776049010,2255,2250,2255,2250,5717
|
|
20241007,131100,9763185735,2255,2260,2260,2250,4865
|
|
20241007,131000,9752232455,2255,2250,2260,2250,1777
|
|
20241007,130900,9748228235,2260,2260,2260,2250,3673
|
|
20241007,130800,9739949100,2260,2265,2265,2255,2988
|
|
20241007,130700,9733211130,2265,2260,2265,2255,8732
|
|
20241007,130600,9713484760,2260,2255,2260,2250,9112
|
|
20241007,130500,9692936180,2260,2265,2265,2250,3774
|
|
20241007,130400,9684412550,2260,2265,2265,2250,20167
|
|
20241007,130300,9638901495,2265,2265,2265,2260,3185
|
|
20241007,130200,9631703345,2260,2265,2265,2260,1468
|
|
20241007,130100,9628385635,2265,2265,2265,2255,3936
|
|
20241007,130000,9619482920,2260,2265,2270,2255,20517
|
|
20241007,125900,9573079610,2265,2265,2275,2260,13592
|
|
20241007,125800,9542261080,2265,2260,2265,2255,5921
|
|
20241007,125700,9528876555,2260,2265,2265,2255,4427
|
|
20241007,125600,9518878295,2255,2255,2260,2250,15915
|
|
20241007,125500,9482986240,2255,2250,2265,2250,22986
|
|
20241007,125400,9431148795,2255,2260,2265,2255,27817
|
|
20241007,125300,9368389770,2260,2260,2265,2255,23761
|
|
20241007,125200,9314688335,2260,2270,2270,2260,17299
|
|
20241007,125100,9275527195,2275,2275,2275,2270,10980
|
|
20241007,125000,9250599895,2275,2275,2280,2270,10815
|
|
20241007,124900,9226002315,2275,2275,2275,2270,8418
|
|
20241007,124800,9206883885,2275,2265,2275,2265,13374
|
|
20241007,124700,9176532285,2265,2265,2275,2265,34880
|
|
20241007,124600,9097440945,2270,2280,2285,2270,84991
|
|
20241007,124500,8904085270,2280,2310,2310,2270,109613
|
|
20241007,124400,8653275135,2310,2290,2315,2285,40684
|
|
20241007,124300,8559510840,2290,2295,2300,2285,8529
|
|
20241007,124200,8539951540,2295,2295,2295,2285,10211
|
|
20241007,124100,8516588990,2295,2295,2300,2295,9441
|
|
20241007,124000,8494910225,2300,2300,2305,2295,3849
|
|
20241007,123900,8486058350,2300,2295,2305,2290,21570
|
|
20241007,123800,8436402435,2295,2295,2295,2285,12339
|
|
20241007,123700,8408148740,2290,2295,2295,2285,16422
|
|
20241007,123600,8370501690,2295,2305,2310,2295,12850
|
|
20241007,123500,8340984425,2300,2285,2310,2285,15541
|
|
20241007,123400,8305213195,2285,2290,2295,2280,8148
|
|
20241007,123300,8286573595,2295,2295,2300,2280,12425
|
|
20241007,123200,8258109555,2305,2315,2315,2270,86206
|
|
20241007,123100,8060121905,2315,2305,2320,2300,95650
|
|
20241007,123000,7839023525,2310,2290,2310,2290,80458
|
|
20241007,122900,7653575965,2300,2290,2305,2290,57410
|
|
20241007,122800,7521708220,2285,2285,2285,2275,22469
|
|
20241007,122700,7470447030,2285,2290,2290,2280,11930
|
|
20241007,122600,7443195455,2285,2275,2295,2275,31494
|
|
20241007,122500,7371249000,2275,2265,2275,2265,1212
|
|
20241007,122400,7368496625,2275,2265,2275,2260,4805
|
|
20241007,122300,7357597955,2260,2260,2265,2260,531
|
|
20241007,122200,7356396910,2260,2260,2260,2255,1064
|
|
20241007,122100,7353994905,2265,2260,2270,2255,4507
|
|
20241007,122000,7343791670,2260,2260,2260,2255,1547
|
|
20241007,121900,7340300915,2260,2245,2265,2245,8723
|
|
20241007,121800,7320663700,2245,2250,2255,2245,6446
|
|
20241007,121700,7306185610,2250,2255,2260,2245,20732
|
|
20241007,121600,7259588485,2250,2255,2265,2250,11860
|
|
20241007,121500,7232886930,2255,2265,2265,2255,12552
|
|
20241007,121400,7204544105,2260,2260,2270,2255,24251
|
|
20241007,121300,7149793460,2260,2275,2275,2260,17517
|
|
20241007,121200,7110100335,2270,2275,2280,2270,14386
|
|
20241007,121100,7077407210,2280,2280,2285,2275,4749
|
|
20241007,121000,7066583470,2280,2275,2280,2275,6426
|
|
20241007,120900,7051952800,2270,2275,2280,2270,7756
|
|
20241007,120800,7034314040,2270,2280,2285,2270,8269
|
|
20241007,120700,7015490155,2280,2270,2280,2265,11236
|
|
20241007,120600,6989976560,2270,2280,2280,2270,17705
|
|
20241007,120500,6949684840,2275,2275,2285,2270,24759
|
|
20241007,120400,6893257525,2275,2270,2280,2270,6183
|
|
20241007,120300,6879198885,2270,2275,2285,2270,13985
|
|
20241007,120200,6847341275,2275,2280,2280,2270,19938
|
|
20241007,120100,6801958995,2280,2285,2295,2280,13090
|
|
20241007,120000,6772021920,2285,2290,2305,2280,41332
|
|
20241007,115900,6677226005,2295,2285,2310,2280,97672
|
|
20241007,115800,6452905730,2285,2275,2285,2270,11066
|
|
20241007,115700,6427706050,2275,2280,2285,2265,20782
|
|
20241007,115600,6380422195,2280,2270,2290,2270,44409
|
|
20241007,115500,6279108765,2270,2270,2275,2265,10901
|
|
20241007,115400,6254369385,2270,2275,2285,2265,17042
|
|
20241007,115300,6215565860,2275,2255,2280,2250,45274
|
|
20241007,115200,6112981465,2260,2255,2270,2250,28135
|
|
20241007,115100,6049287595,2260,2285,2290,2255,66609
|
|
20241007,115000,5898227465,2285,2275,2305,2270,68770
|
|
20241007,114900,5741006220,2280,2260,2285,2260,32515
|
|
20241007,114800,5667039850,2255,2290,2290,2255,95921
|
|
20241007,114700,5449694505,2290,2310,2310,2260,166799
|
|
20241007,114600,5067951255,2305,2270,2315,2255,388457
|
|
20241007,114500,4177849450,2270,2230,2280,2220,169979
|
|
20241007,114400,3793656635,2225,2215,2225,2210,12267
|
|
20241007,114300,3766427045,2215,2215,2215,2210,10840
|
|
20241007,114200,3742421045,2215,2210,2220,2210,6164
|
|
20241007,114100,3728781940,2215,2220,2225,2205,47815
|
|
20241007,114000,3622796640,2220,2195,2220,2195,14972
|
|
20241007,113900,3589722080,2205,2200,2205,2195,11986
|
|
20241007,113800,3563371200,2205,2195,2205,2190,13870
|
|
20241007,113700,3532861540,2190,2190,2200,2190,13135
|
|
20241007,113600,3504025940,2195,2190,2200,2175,98523
|
|
20241007,113500,3288720750,2195,2205,2215,2190,56246
|
|
20241007,113400,3165117190,2200,2205,2210,2195,17385
|
|
20241007,113300,3126880535,2210,2205,2210,2195,30636
|
|
20241007,113200,3059448755,2210,2215,2220,2195,53043
|
|
20241007,113100,2942618170,2215,2240,2250,2195,159506
|
|
20241007,113000,2588790785,2240,2310,2310,2235,233018
|
|
20241007,112900,2061257020,2310,2220,2310,2220,280877
|
|
20241007,112800,1424292815,2215,2190,2230,2190,97545
|
|
20241007,112700,1208347365,2190,2190,2190,2190,108
|
|
20241007,112600,1208110845,2190,2190,2190,2190,500
|
|
20241007,112500,1207015845,2190,2190,2190,2190,120
|
|
20241007,112400,1206753045,2190,2190,2190,2190,2431
|
|
20241007,112300,1201429155,2190,2185,2190,2185,2013
|
|
20241007,112200,1197023180,2190,2190,2190,2190,10
|
|
20241007,112100,1197001280,2190,2190,2190,2190,151
|
|
20241007,112000,1196670590,2190,2190,2190,2190,2100
|
|
20241007,111900,1192071590,2190,2190,2190,2185,834
|
|
20241007,111800,1190246410,2185,2185,2185,2185,132
|
|
20241007,111700,1189957990,2190,2190,2190,2190,20
|
|
20241007,111600,1189914190,2185,2185,2190,2185,3048
|
|
20241007,111500,1183250865,2185,2190,2190,2185,3644
|
|
20241007,111400,1175274800,2195,2195,2195,2195,10
|
|
20241007,111300,1175252850,2195,2175,2195,2175,20285
|
|
20241007,111200,1130879005,2180,2180,2185,2180,3003
|
|
20241007,111100,1124328525,2175,2180,2180,2175,2
|
|
20241007,111000,1124324170,2180,2180,2180,2180,1824
|
|
20241007,110900,1120347850,2180,2180,2180,2180,105
|
|
20241007,110800,1120118950,2180,2180,2180,2180,1898
|
|
20241007,110700,1115981310,2180,2180,2180,2180,1291
|
|
20241007,110600,1113166930,2175,2175,2175,2175,444
|
|
20241007,110500,1112201230,2175,2175,2175,2175,50
|
|
20241007,110400,1112092480,2175,2175,2175,2175,1350
|
|
20241007,110300,1109156230,2175,2180,2180,2175,1349
|
|
20241007,110200,1106220845,2180,2180,2180,2180,78
|
|
20241007,110100,1106050805,2180,2180,2180,2175,1439
|
|
20241007,110000,1102916285,2180,2180,2185,2180,1997
|
|
20241007,105900,1098562445,2180,2175,2180,2175,1640
|
|
20241007,105800,1094987920,2175,2175,2175,2175,401
|
|
20241007,105700,1094115745,2180,2175,2180,2175,1011
|
|
20241007,105600,1091916765,2175,2175,2175,2175,669
|
|
20241007,105500,1090461690,2180,2180,2180,2180,2398
|
|
20241007,105400,1085234050,2180,2175,2180,2175,1826
|
|
20241007,105300,1081262445,2180,2175,2180,2175,11
|
|
20241007,105200,1081238490,2180,2180,2180,2180,460
|
|
20241007,105100,1080235690,2180,2175,2180,2170,489
|
|
20241007,105000,1079172120,2175,2175,2175,2175,106
|
|
20241007,104900,1078941570,2175,2175,2175,2175,0
|
|
20241007,104800,1078941570,2175,2180,2180,2170,2134
|
|
20241007,104700,1074292560,2175,2175,2175,2175,0
|
|
20241007,104600,1074292560,2175,2175,2175,2175,111
|
|
20241007,104500,1074051135,2175,2175,2175,2175,21616
|
|
20241007,104400,1027036335,2175,2175,2175,2175,2000
|
|
20241007,104300,1022686335,2175,2175,2175,2175,3300
|
|
20241007,104200,1015508835,2175,2180,2180,2175,68
|
|
20241007,104100,1015360930,2180,2180,2180,2180,2
|
|
20241007,104000,1015356570,2180,2180,2180,2180,78
|
|
20241007,103900,1015186530,2180,2180,2180,2180,1205
|
|
20241007,103800,1012559630,2180,2185,2185,2180,4009
|
|
20241007,103700,1003820005,2185,2185,2185,2185,1800
|
|
20241007,103600,999887005,2185,2175,2185,2175,22129
|
|
20241007,103500,951667950,2170,2170,2170,2170,228
|
|
20241007,103400,951173190,2160,2160,2160,2160,0
|
|
20241007,103300,951173190,2160,2160,2160,2160,0
|
|
20241007,103200,951173190,2160,2170,2170,2160,450
|
|
20241007,103100,950197145,2170,2160,2170,2160,1303
|
|
20241007,103000,947382650,2160,2170,2170,2160,1365
|
|
20241007,102900,944429580,2170,2170,2175,2165,4852
|
|
20241007,102800,933912650,2175,2175,2175,2175,1346
|
|
20241007,102700,930985100,2175,2175,2175,2175,479
|
|
20241007,102600,929943275,2175,2175,2175,2175,5861
|
|
20241007,102500,917195600,2170,2170,2170,2170,2
|
|
20241007,102400,917191260,2175,2170,2175,2170,106
|
|
20241007,102300,916960715,2170,2170,2170,2170,0
|
|
20241007,102200,916960715,2170,2170,2170,2170,132
|
|
20241007,102100,916674275,2170,2170,2170,2170,0
|
|
20241007,102000,916674275,2170,2175,2175,2170,433
|
|
20241007,101900,915734625,2170,2170,2170,2170,500
|
|
20241007,101800,914649625,2170,2170,2170,2170,503
|
|
20241007,101700,913558115,2175,2165,2175,2165,1016
|
|
20241007,101600,911358365,2165,2165,2175,2165,2911
|
|
20241007,101500,905051940,2170,2175,2175,2165,1989
|
|
20241007,101400,900738755,2175,2170,2180,2170,5624
|
|
20241007,101300,888489565,2170,2175,2175,2170,2591
|
|
20241007,101200,882865885,2175,2175,2175,2175,0
|
|
20241007,101100,882865885,2175,2175,2175,2175,3
|
|
20241007,101000,882859360,2175,2175,2175,2175,433
|
|
20241007,100900,881917585,2175,2175,2175,2175,4424
|
|
20241007,100800,872295385,2175,2175,2175,2170,2574
|
|
20241007,100700,866697035,2175,2175,2175,2175,1697
|
|
20241007,100600,863006060,2175,2175,2175,2175,1486
|
|
20241007,100500,859774010,2175,2175,2175,2175,2
|
|
20241007,100400,859769660,2175,2175,2175,2175,5002
|
|
20241007,100300,848890310,2175,2175,2175,2170,626
|
|
20241007,100200,847531760,2175,2175,2175,2170,9260
|
|
20241007,100100,827392560,2175,2175,2175,2170,4390
|
|
20241007,100000,817849535,2175,2170,2175,2170,3277
|
|
20241007,095900,810723220,2170,2175,2175,2170,4127
|
|
20241007,095800,801752605,2170,2175,2180,2170,7001
|
|
20241007,095700,786525430,2175,2175,2175,2175,8005
|
|
20241007,095600,769114555,2170,2170,2175,2170,13141
|
|
20241007,095500,740559890,2165,2160,2165,2160,1310
|
|
20241007,095400,737725290,2160,2160,2165,2160,4079
|
|
20241007,095300,728904650,2160,2160,2165,2160,1140
|
|
20241007,095200,726441090,2155,2150,2155,2150,1726
|
|
20241007,095100,722726560,2150,2150,2150,2145,2962
|
|
20241007,095000,716364775,2150,2150,2150,2150,1000
|
|
20241007,094900,714214775,2150,2150,2150,2150,1207
|
|
20241007,094800,711619725,2140,2145,2145,2140,6013
|
|
20241007,094700,698743260,2145,2155,2155,2145,754
|
|
20241007,094600,697125920,2155,2155,2155,2145,732
|
|
20241007,094500,695553425,2155,2155,2155,2155,2
|
|
20241007,094400,695549115,2150,2150,2150,2150,2515
|
|
20241007,094300,690141865,2150,2150,2150,2150,1089
|
|
20241007,094200,687800515,2155,2150,2155,2150,214
|
|
20241007,094100,687340410,2150,2155,2155,2150,501
|
|
20241007,094000,686262785,2150,2150,2150,2150,1120
|
|
20241007,093900,683854785,2160,2150,2160,2150,11
|
|
20241007,093800,683831035,2160,2150,2160,2150,138
|
|
20241007,093700,683533335,2150,2155,2155,2140,7194
|
|
20241007,093600,668091410,2155,2160,2160,2155,762
|
|
20241007,093500,666448790,2155,2160,2165,2150,11916
|
|
20241007,093400,640782560,2160,2170,2170,2160,6160
|
|
20241007,093300,627451620,2170,2175,2175,2170,2016
|
|
20241007,093200,623076600,2175,2170,2175,2170,1305
|
|
20241007,093100,620244500,2170,2175,2175,2170,2097
|
|
20241007,093000,615693490,2180,2180,2180,2175,8415
|
|
20241007,092900,597365790,2175,2175,2180,2175,6157
|
|
20241007,092800,583956055,2180,2175,2185,2175,9147
|
|
20241007,092700,564027480,2175,2170,2175,2170,1766
|
|
20241007,092600,560194525,2175,2160,2175,2145,10856
|
|
20241007,092500,536683720,2145,2145,2155,2140,2772
|
|
20241007,092400,530737760,2145,2145,2145,2140,1872
|
|
20241007,092300,526730925,2145,2145,2145,2140,3092
|
|
20241007,092200,520113430,2140,2160,2160,2140,685
|
|
20241007,092100,518641945,2160,2140,2165,2140,18126
|
|
20241007,092000,479640680,2140,2150,2150,2140,1556
|
|
20241007,091900,476304055,2150,2150,2150,2150,30
|
|
20241007,091800,476239555,2150,2135,2150,2135,3944
|
|
20241007,091700,467772845,2145,2140,2145,2130,3864
|
|
20241007,091600,459521870,2140,2140,2145,2125,14229
|
|
20241007,091500,429180040,2140,2140,2145,2140,1482
|
|
20241007,091400,426008545,2140,2145,2145,2135,17958
|
|
20241007,091300,387568195,2150,2135,2150,2135,3832
|
|
20241007,091200,379341755,2135,2140,2155,2135,2055
|
|
20241007,091100,374942495,2150,2145,2150,2135,7170
|
|
20241007,091000,359600135,2145,2155,2155,2145,18710
|
|
20241007,090900,319396755,2155,2155,2155,2150,3597
|
|
20241007,090800,311645225,2155,2155,2155,2150,592
|
|
20241007,090700,310369925,2155,2155,2155,2150,1294
|
|
20241007,090600,307586270,2155,2155,2160,2150,21301
|
|
20241007,090500,261706710,2160,2155,2160,2155,1828
|
|
20241007,090400,257763510,2155,2135,2155,2130,8993
|
|
20241007,090300,238483780,2130,2130,2145,2125,28488
|
|
20241007,090200,177675365,2130,2135,2145,2125,11291
|
|
20241007,090100,153627155,2130,2125,2145,2125,8599
|
|
20241007,090000,135265330,2125,2155,2155,2125,61676
|