631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,192800,6695015055,2480,2480,2480,2480,48893
|
|
20240925,192700,6695015055,2480,2480,2480,2480,0
|
|
20240925,192600,6695015055,2480,2480,2480,2480,0
|
|
20240925,192500,6695015055,2480,2480,2480,2480,0
|
|
20240925,192400,6695015055,2480,2480,2480,2480,0
|
|
20240925,192300,6695015055,2480,2480,2480,2480,0
|
|
20240925,192200,6695015055,2480,2480,2480,2480,0
|
|
20240925,192100,6695015055,2480,2480,2480,2480,0
|
|
20240925,192000,6695015055,2480,2480,2480,2480,0
|
|
20240925,191900,6695015055,2480,2480,2480,2480,0
|
|
20240925,191800,6695015055,2480,2480,2480,2480,0
|
|
20240925,191700,6695015055,2480,2480,2480,2480,0
|
|
20240925,191600,6695015055,2480,2480,2480,2480,0
|
|
20240925,191500,6695015055,2480,2480,2480,2480,0
|
|
20240925,191400,6695015055,2480,2480,2480,2480,0
|
|
20240925,191300,6695015055,2480,2480,2480,2480,0
|
|
20240925,191200,6695015055,2480,2480,2480,2480,0
|
|
20240925,191100,6695015055,2480,2480,2480,2480,0
|
|
20240925,191000,6695015055,2480,2480,2480,2480,0
|
|
20240925,190900,6695015055,2480,2480,2480,2480,0
|
|
20240925,190800,6695015055,2480,2480,2480,2480,0
|
|
20240925,190700,6695015055,2480,2480,2480,2480,0
|
|
20240925,190600,6695015055,2480,2480,2480,2480,0
|
|
20240925,190500,6695015055,2480,2480,2480,2480,0
|
|
20240925,190400,6695015055,2480,2480,2480,2480,0
|
|
20240925,190300,6695015055,2480,2480,2480,2480,0
|
|
20240925,190200,6695015055,2480,2480,2480,2480,0
|
|
20240925,190100,6695015055,2480,2480,2480,2480,0
|
|
20240925,190000,6695015055,2480,2480,2480,2480,0
|
|
20240925,185900,6695015055,2480,2480,2480,2480,0
|
|
20240925,185800,6695015055,2480,2480,2480,2480,48893
|
|
20240925,185700,6695015055,2480,2480,2480,2480,0
|
|
20240925,185600,6695015055,2480,2480,2480,2480,0
|
|
20240925,185500,6695015055,2480,2480,2480,2480,0
|
|
20240925,185400,6695015055,2480,2480,2480,2480,0
|
|
20240925,185300,6695015055,2480,2480,2480,2480,0
|
|
20240925,185200,6695015055,2480,2480,2480,2480,0
|
|
20240925,185100,6695015055,2480,2480,2480,2480,0
|
|
20240925,185000,6695015055,2480,2480,2480,2480,0
|
|
20240925,184900,6695015055,2480,2480,2480,2480,0
|
|
20240925,184800,6695015055,2480,2480,2480,2480,0
|
|
20240925,184700,6695015055,2480,2480,2480,2480,0
|
|
20240925,184600,6695015055,2480,2480,2480,2480,0
|
|
20240925,184500,6695015055,2480,2480,2480,2480,0
|
|
20240925,184400,6695015055,2480,2480,2480,2480,0
|
|
20240925,184300,6695015055,2480,2480,2480,2480,0
|
|
20240925,184200,6695015055,2480,2480,2480,2480,0
|
|
20240925,184100,6695015055,2480,2480,2480,2480,0
|
|
20240925,184000,6695015055,2480,2480,2480,2480,0
|
|
20240925,183900,6695015055,2480,2480,2480,2480,0
|
|
20240925,183800,6695015055,2480,2480,2480,2480,0
|
|
20240925,183700,6695015055,2480,2480,2480,2480,0
|
|
20240925,183600,6695015055,2480,2480,2480,2480,0
|
|
20240925,183500,6695015055,2480,2480,2480,2480,0
|
|
20240925,183400,6695015055,2480,2480,2480,2480,0
|
|
20240925,183300,6695015055,2480,2480,2480,2480,0
|
|
20240925,183200,6695015055,2480,2480,2480,2480,0
|
|
20240925,183100,6695015055,2480,2480,2480,2480,0
|
|
20240925,183000,6695015055,2480,2480,2480,2480,0
|
|
20240925,182900,6695015055,2480,2480,2480,2480,0
|
|
20240925,182800,6695015055,2480,2480,2480,2480,48893
|
|
20240925,182700,6695015055,2480,2480,2480,2480,0
|
|
20240925,182600,6695015055,2480,2480,2480,2480,0
|
|
20240925,182500,6695015055,2480,2480,2480,2480,0
|
|
20240925,182400,6695015055,2480,2480,2480,2480,0
|
|
20240925,182300,6695015055,2480,2480,2480,2480,0
|
|
20240925,182200,6695015055,2480,2480,2480,2480,0
|
|
20240925,182100,6695015055,2480,2480,2480,2480,0
|
|
20240925,182000,6695015055,2480,2480,2480,2480,0
|
|
20240925,181900,6695015055,2480,2480,2480,2480,0
|
|
20240925,181800,6695015055,2480,2480,2480,2480,0
|
|
20240925,181700,6695015055,2480,2480,2480,2480,0
|
|
20240925,181600,6695015055,2480,2480,2480,2480,0
|
|
20240925,181500,6695015055,2480,2480,2480,2480,0
|
|
20240925,181400,6695015055,2480,2480,2480,2480,0
|
|
20240925,181300,6695015055,2480,2480,2480,2480,0
|
|
20240925,181200,6695015055,2480,2480,2480,2480,0
|
|
20240925,181100,6695015055,2480,2480,2480,2480,0
|
|
20240925,181000,6695015055,2480,2480,2480,2480,0
|
|
20240925,180900,6695015055,2480,2480,2480,2480,0
|
|
20240925,180800,6695015055,2480,2480,2480,2480,0
|
|
20240925,180700,6695015055,2480,2480,2480,2480,0
|
|
20240925,180600,6695015055,2480,2480,2480,2480,0
|
|
20240925,180500,6695015055,2480,2480,2480,2480,0
|
|
20240925,180400,6695015055,2480,2480,2480,2480,0
|
|
20240925,180300,6695015055,2480,2480,2480,2480,0
|
|
20240925,180200,6695015055,2480,2480,2480,2480,0
|
|
20240925,180100,6695015055,2480,2480,2480,2480,0
|
|
20240925,180000,6695015055,2480,2480,2480,2480,0
|
|
20240925,175900,6695015055,2480,2480,2480,2480,0
|
|
20240925,175800,6695015055,2480,2480,2480,2480,48893
|
|
20240925,175700,6695015055,2480,2480,2480,2480,0
|
|
20240925,175600,6695015055,2480,2480,2480,2480,0
|
|
20240925,175500,6695015055,2480,2480,2480,2480,0
|
|
20240925,175400,6695015055,2480,2480,2480,2480,0
|
|
20240925,175300,6695015055,2480,2480,2480,2480,0
|
|
20240925,175200,6695015055,2480,2480,2480,2480,0
|
|
20240925,175100,6695015055,2480,2480,2480,2480,0
|
|
20240925,175000,6695015055,2480,2480,2480,2480,0
|
|
20240925,174900,6695015055,2480,2480,2480,2480,0
|
|
20240925,174800,6695015055,2480,2480,2480,2480,0
|
|
20240925,174700,6695015055,2480,2480,2480,2480,0
|
|
20240925,174600,6695015055,2480,2480,2480,2480,0
|
|
20240925,174500,6695015055,2480,2480,2480,2480,0
|
|
20240925,174400,6695015055,2480,2480,2480,2480,0
|
|
20240925,174300,6695015055,2480,2480,2480,2480,0
|
|
20240925,174200,6695015055,2480,2480,2480,2480,0
|
|
20240925,174100,6695015055,2480,2480,2480,2480,0
|
|
20240925,174000,6695015055,2480,2480,2480,2480,0
|
|
20240925,173900,6695015055,2480,2480,2480,2480,0
|
|
20240925,173800,6695015055,2480,2480,2480,2480,0
|
|
20240925,173700,6695015055,2480,2480,2480,2480,0
|
|
20240925,173600,6695015055,2480,2480,2480,2480,0
|
|
20240925,173500,6695015055,2480,2480,2480,2480,0
|
|
20240925,173400,6695015055,2480,2480,2480,2480,0
|
|
20240925,173300,6695015055,2480,2480,2480,2480,0
|
|
20240925,173200,6695015055,2480,2480,2480,2480,0
|
|
20240925,173100,6695015055,2480,2480,2480,2480,0
|
|
20240925,173000,6695015055,2480,2480,2480,2480,0
|
|
20240925,172900,6695015055,2480,2480,2480,2480,0
|
|
20240925,172800,6695015055,2480,2480,2480,2480,48893
|
|
20240925,172700,6695015055,2480,2480,2480,2480,0
|
|
20240925,172600,6695015055,2480,2480,2480,2480,0
|
|
20240925,172500,6695015055,2480,2480,2480,2480,0
|
|
20240925,172400,6695015055,2480,2480,2480,2480,0
|
|
20240925,172300,6695015055,2480,2480,2480,2480,0
|
|
20240925,172200,6695015055,2480,2480,2480,2480,0
|
|
20240925,172100,6695015055,2480,2480,2480,2480,0
|
|
20240925,172000,6695015055,2480,2480,2480,2480,0
|
|
20240925,171900,6695015055,2480,2480,2480,2480,0
|
|
20240925,171800,6695015055,2480,2480,2480,2480,0
|
|
20240925,171700,6695015055,2480,2480,2480,2480,0
|
|
20240925,171600,6695015055,2480,2480,2480,2480,0
|
|
20240925,171500,6695015055,2480,2480,2480,2480,0
|
|
20240925,171400,6695015055,2480,2480,2480,2480,0
|
|
20240925,171300,6695015055,2480,2480,2480,2480,0
|
|
20240925,171200,6695015055,2480,2480,2480,2480,0
|
|
20240925,171100,6695015055,2480,2480,2480,2480,0
|
|
20240925,171000,6695015055,2480,2480,2480,2480,0
|
|
20240925,170900,6695015055,2480,2480,2480,2480,0
|
|
20240925,170800,6695015055,2480,2480,2480,2480,0
|
|
20240925,170700,6695015055,2480,2480,2480,2480,0
|
|
20240925,170600,6695015055,2480,2480,2480,2480,0
|
|
20240925,170500,6695015055,2480,2480,2480,2480,0
|
|
20240925,170400,6695015055,2480,2480,2480,2480,0
|
|
20240925,170300,6695015055,2480,2480,2480,2480,0
|
|
20240925,170200,6695015055,2480,2480,2480,2480,0
|
|
20240925,170100,6695015055,2480,2480,2480,2480,0
|
|
20240925,170000,6695015055,2480,2480,2480,2480,0
|
|
20240925,165900,6695015055,2480,2480,2480,2480,0
|
|
20240925,165800,6695015055,2480,2480,2480,2480,48893
|
|
20240925,165700,6695015055,2480,2480,2480,2480,0
|
|
20240925,165600,6695015055,2480,2480,2480,2480,0
|
|
20240925,165500,6695015055,2480,2480,2480,2480,0
|
|
20240925,165400,6695015055,2480,2480,2480,2480,0
|
|
20240925,165300,6695015055,2480,2480,2480,2480,0
|
|
20240925,165200,6695015055,2480,2480,2480,2480,0
|
|
20240925,165100,6695015055,2480,2480,2480,2480,0
|
|
20240925,165000,6695015055,2480,2480,2480,2480,0
|
|
20240925,164900,6695015055,2480,2480,2480,2480,0
|
|
20240925,164800,6695015055,2480,2480,2480,2480,0
|
|
20240925,164700,6695015055,2480,2480,2480,2480,0
|
|
20240925,164600,6695015055,2480,2480,2480,2480,0
|
|
20240925,164500,6695015055,2480,2480,2480,2480,0
|
|
20240925,164400,6695015055,2480,2480,2480,2480,0
|
|
20240925,164300,6695015055,2480,2480,2480,2480,0
|
|
20240925,164200,6695015055,2480,2480,2480,2480,0
|
|
20240925,164100,6695015055,2480,2480,2480,2480,0
|
|
20240925,164000,6695015055,2480,2480,2480,2480,0
|
|
20240925,163900,6695015055,2480,2480,2480,2480,0
|
|
20240925,163800,6695015055,2480,2480,2480,2480,0
|
|
20240925,163700,6695015055,2480,2480,2480,2480,0
|
|
20240925,163600,6695015055,2480,2480,2480,2480,0
|
|
20240925,163500,6695015055,2480,2480,2480,2480,0
|
|
20240925,163400,6695015055,2480,2480,2480,2480,0
|
|
20240925,163300,6695015055,2480,2480,2480,2480,0
|
|
20240925,163200,6695015055,2480,2480,2480,2480,0
|
|
20240925,163100,6695015055,2480,2480,2480,2480,0
|
|
20240925,163000,6695015055,2480,2480,2480,2480,0
|
|
20240925,162900,6695015055,2480,2480,2480,2480,0
|
|
20240925,162800,6695015055,2480,2480,2480,2480,48893
|
|
20240925,162700,6695015055,2480,2480,2480,2480,0
|
|
20240925,162600,6695015055,2480,2480,2480,2480,0
|
|
20240925,162500,6695015055,2480,2480,2480,2480,0
|
|
20240925,162400,6695015055,2480,2480,2480,2480,0
|
|
20240925,162300,6695015055,2480,2480,2480,2480,0
|
|
20240925,162200,6695015055,2480,2480,2480,2480,0
|
|
20240925,162100,6695015055,2480,2480,2480,2480,0
|
|
20240925,162000,6695015055,2480,2480,2480,2480,0
|
|
20240925,161900,6695015055,2480,2480,2480,2480,0
|
|
20240925,161800,6695015055,2480,2480,2480,2480,0
|
|
20240925,161700,6695015055,2480,2480,2480,2480,0
|
|
20240925,161600,6695015055,2480,2480,2480,2480,0
|
|
20240925,161500,6695015055,2480,2480,2480,2480,0
|
|
20240925,161400,6695015055,2480,2480,2480,2480,0
|
|
20240925,161300,6695015055,2480,2480,2480,2480,0
|
|
20240925,161200,6695015055,2480,2480,2480,2480,0
|
|
20240925,161100,6695015055,2480,2480,2480,2480,0
|
|
20240925,161000,6695015055,2480,2480,2480,2480,0
|
|
20240925,160900,6695015055,2480,2480,2480,2480,0
|
|
20240925,160800,6695015055,2480,2480,2480,2480,0
|
|
20240925,160700,6695015055,2480,2480,2480,2480,0
|
|
20240925,160600,6695015055,2480,2480,2480,2480,0
|
|
20240925,160500,6695015055,2480,2480,2480,2480,0
|
|
20240925,160400,6695015055,2480,2480,2480,2480,0
|
|
20240925,160300,6695015055,2480,2480,2480,2480,0
|
|
20240925,160200,6695015055,2480,2480,2480,2480,0
|
|
20240925,160100,6695015055,2480,2480,2480,2480,0
|
|
20240925,160000,6695015055,2480,2480,2480,2480,0
|
|
20240925,155900,6695015055,2480,2480,2480,2480,0
|
|
20240925,155800,6695015055,2480,2480,2480,2480,48893
|
|
20240925,155700,6695015055,2480,2480,2480,2480,0
|
|
20240925,155600,6695015055,2480,2480,2480,2480,0
|
|
20240925,155500,6695015055,2480,2480,2480,2480,0
|
|
20240925,155400,6695015055,2480,2480,2480,2480,0
|
|
20240925,155300,6695015055,2480,2480,2480,2480,0
|
|
20240925,155200,6695015055,2480,2480,2480,2480,0
|
|
20240925,155100,6695015055,2480,2480,2480,2480,0
|
|
20240925,155000,6695015055,2480,2480,2480,2480,0
|
|
20240925,154900,6695015055,2480,2480,2480,2480,0
|
|
20240925,154800,6695015055,2480,2480,2480,2480,0
|
|
20240925,154700,6695015055,2480,2480,2480,2480,0
|
|
20240925,154600,6695015055,2480,2480,2480,2480,0
|
|
20240925,154500,6695015055,2480,2480,2480,2480,0
|
|
20240925,154400,6695015055,2480,2480,2480,2480,0
|
|
20240925,154300,6695015055,2480,2480,2480,2480,0
|
|
20240925,154200,6695015055,2480,2480,2480,2480,0
|
|
20240925,154100,6695015055,2480,2480,2480,2480,0
|
|
20240925,154000,6695015055,2480,2480,2480,2480,0
|
|
20240925,153900,6695015055,2480,2480,2480,2480,0
|
|
20240925,153800,6695015055,2480,2480,2480,2480,0
|
|
20240925,153700,6695015055,2480,2480,2480,2480,0
|
|
20240925,153600,6695015055,2480,2480,2480,2480,0
|
|
20240925,153500,6695015055,2480,2480,2480,2480,0
|
|
20240925,153400,6695015055,2480,2480,2480,2480,0
|
|
20240925,153300,6695015055,2480,2480,2480,2480,0
|
|
20240925,153200,6695015055,2480,2480,2480,2480,0
|
|
20240925,153100,6695015055,2480,2480,2480,2480,0
|
|
20240925,153000,6695015055,2480,2480,2480,2480,48893
|
|
20240925,152900,6573760415,2480,2480,2480,2480,0
|
|
20240925,152800,6573760415,2480,2480,2480,2480,0
|
|
20240925,152700,6573760415,2480,2480,2480,2480,0
|
|
20240925,152600,6573760415,2480,2480,2480,2480,0
|
|
20240925,152500,6573760415,2480,2480,2480,2480,0
|
|
20240925,152400,6573760415,2480,2480,2480,2480,0
|
|
20240925,152300,6573760415,2480,2480,2480,2480,0
|
|
20240925,152200,6573760415,2480,2480,2480,2480,0
|
|
20240925,152100,6573760415,2480,2480,2480,2480,0
|
|
20240925,152000,6573760415,2480,2480,2480,2480,0
|
|
20240925,151900,6573760415,2480,2450,2485,2445,19154
|
|
20240925,151800,6526631950,2445,2445,2455,2445,1657
|
|
20240925,151700,6522575260,2455,2430,2455,2430,12329
|
|
20240925,151600,6492444605,2445,2450,2450,2430,1864
|
|
20240925,151500,6487907255,2445,2450,2455,2430,2664
|
|
20240925,151400,6481414670,2440,2440,2450,2440,3578
|
|
20240925,151300,6472677315,2450,2455,2455,2430,6351
|
|
20240925,151200,6457210930,2455,2440,2455,2435,3567
|
|
20240925,151100,6448504135,2450,2455,2455,2440,2438
|
|
20240925,151000,6442543635,2455,2435,2460,2435,5059
|
|
20240925,150900,6430178720,2435,2460,2460,2435,3811
|
|
20240925,150800,6420867815,2460,2435,2460,2435,8428
|
|
20240925,150700,6400224715,2435,2430,2450,2425,12604
|
|
20240925,150600,6369572060,2430,2430,2435,2420,5689
|
|
20240925,150500,6355785355,2420,2440,2440,2415,8804
|
|
20240925,150400,6334458200,2440,2455,2455,2415,81920
|
|
20240925,150300,6135866385,2455,2450,2465,2445,9004
|
|
20240925,150200,6113778690,2450,2485,2485,2445,19512
|
|
20240925,150100,6065918730,2465,2465,2485,2455,13636
|
|
20240925,150000,6032335975,2465,2530,2545,2445,115398
|
|
20240925,145900,5746955915,2555,2535,2560,2505,38643
|
|
20240925,145800,5648670595,2535,2510,2535,2505,11227
|
|
20240925,145700,5620352670,2525,2520,2535,2505,3864
|
|
20240925,145600,5610605145,2535,2505,2535,2485,20860
|
|
20240925,145500,5558223705,2510,2490,2510,2470,29657
|
|
20240925,145400,5484127360,2495,2490,2500,2470,10405
|
|
20240925,145300,5458262235,2495,2495,2500,2470,19399
|
|
20240925,145200,5409995870,2500,2490,2500,2480,6651
|
|
20240925,145100,5393404155,2490,2490,2515,2490,12398
|
|
20240925,145000,5362494975,2490,2515,2515,2490,526
|
|
20240925,144900,5361182685,2490,2505,2520,2490,5132
|
|
20240925,144800,5348364700,2505,2525,2525,2505,5944
|
|
20240925,144700,5333403555,2530,2530,2540,2530,11935
|
|
20240925,144600,5303158425,2535,2540,2550,2535,6354
|
|
20240925,144500,5287041630,2555,2550,2555,2550,2660
|
|
20240925,144400,5280247855,2555,2540,2555,2535,6781
|
|
20240925,144300,5263045935,2540,2555,2560,2540,4184
|
|
20240925,144200,5252368900,2550,2545,2560,2540,14992
|
|
20240925,144100,5214085475,2535,2550,2550,2535,2431
|
|
20240925,144000,5207896100,2550,2520,2550,2520,4858
|
|
20240925,143900,5195551500,2525,2540,2540,2525,5398
|
|
20240925,143800,5181893440,2545,2550,2555,2540,8145
|
|
20240925,143700,5161186085,2550,2550,2560,2535,7545
|
|
20240925,143600,5141971320,2550,2560,2570,2545,8506
|
|
20240925,143500,5120240870,2560,2550,2570,2545,22019
|
|
20240925,143400,5063993065,2550,2525,2590,2520,46464
|
|
20240925,143300,4944703625,2535,2535,2535,2520,2353
|
|
20240925,143200,4938763015,2515,2525,2565,2515,32305
|
|
20240925,143100,4856976275,2515,2515,2530,2490,9556
|
|
20240925,143000,4832964935,2515,2490,2515,2490,8009
|
|
20240925,142900,4812889730,2500,2500,2500,2500,200
|
|
20240925,142800,4812389730,2500,2490,2505,2485,823
|
|
20240925,142700,4810334845,2490,2490,2505,2490,448
|
|
20240925,142600,4809216280,2485,2500,2505,2485,1104
|
|
20240925,142500,4806455840,2500,2485,2500,2485,232
|
|
20240925,142400,4805876320,2500,2505,2510,2500,6094
|
|
20240925,142300,4790634870,2505,2500,2505,2500,337
|
|
20240925,142200,4789791870,2500,2500,2500,2500,200
|
|
20240925,142100,4789291870,2500,2490,2500,2485,6927
|
|
20240925,142000,4772076610,2505,2500,2505,2495,823
|
|
20240925,141900,4770022715,2500,2495,2500,2490,361
|
|
20240925,141800,4769122515,2495,2485,2505,2470,9567
|
|
20240925,141700,4745313790,2470,2480,2480,2470,681
|
|
20240925,141600,4743629110,2480,2485,2485,2480,301
|
|
20240925,141500,4742881630,2485,2485,2485,2480,102
|
|
20240925,141400,4742628165,2480,2480,2480,2480,283
|
|
20240925,141300,4741926325,2480,2480,2480,2465,80
|
|
20240925,141200,4741729065,2465,2480,2480,2465,3301
|
|
20240925,141100,4733578835,2480,2475,2480,2475,51
|
|
20240925,141000,4733452395,2485,2475,2485,2475,1016
|
|
20240925,140900,4730937765,2490,2475,2490,2475,101
|
|
20240925,140800,4730687775,2490,2480,2490,2480,48
|
|
20240925,140700,4730568355,2480,2480,2480,2480,106
|
|
20240925,140600,4730305475,2480,2500,2500,2480,878
|
|
20240925,140500,4728127215,2495,2490,2495,2475,4112
|
|
20240925,140400,4717887640,2500,2490,2500,2490,5002
|
|
20240925,140300,4705402980,2495,2490,2495,2470,3662
|
|
20240925,140200,4696275810,2490,2490,2490,2465,1850
|
|
20240925,140100,4691699700,2495,2490,2505,2490,6623
|
|
20240925,140000,4675170560,2485,2475,2490,2475,1010
|
|
20240925,135900,4672660875,2480,2465,2485,2455,12128
|
|
20240925,135800,4642691445,2475,2500,2505,2460,12032
|
|
20240925,135700,4612835025,2490,2450,2560,2450,66497
|
|
20240925,135600,4445216625,2450,2470,2470,2450,5792
|
|
20240925,135500,4431005280,2470,2470,2470,2470,1054
|
|
20240925,135400,4428401900,2470,2455,2470,2455,2901
|
|
20240925,135300,4421279930,2455,2470,2470,2455,2192
|
|
20240925,135200,4415890480,2475,2470,2475,2470,43
|
|
20240925,135100,4415784115,2470,2470,2470,2470,11
|
|
20240925,135000,4415756945,2475,2475,2475,2475,1
|
|
20240925,134900,4415754470,2460,2460,2460,2460,42
|
|
20240925,134800,4415651150,2480,2480,2480,2480,0
|
|
20240925,134700,4415651150,2480,2480,2480,2480,48
|
|
20240925,134600,4415532110,2460,2460,2475,2460,1563
|
|
20240925,134500,4411668765,2460,2470,2470,2460,829
|
|
20240925,134400,4409629315,2470,2460,2470,2455,1152
|
|
20240925,134300,4406799550,2460,2465,2470,2460,6834
|
|
20240925,134200,4389967250,2465,2465,2465,2465,50
|
|
20240925,134100,4389844000,2465,2470,2475,2465,4763
|
|
20240925,134000,4378101875,2470,2470,2470,2470,3411
|
|
20240925,133900,4369676705,2470,2470,2470,2465,1513
|
|
20240925,133800,4365940185,2470,2475,2475,2470,2865
|
|
20240925,133700,4358863050,2475,2475,2475,2470,372
|
|
20240925,133600,4357943850,2475,2470,2475,2470,814
|
|
20240925,133500,4355933260,2470,2475,2475,2470,5227
|
|
20240925,133400,4343022475,2485,2485,2485,2485,0
|
|
20240925,133300,4343022475,2485,2485,2485,2475,22
|
|
20240925,133200,4342967995,2480,2480,2480,2480,1112
|
|
20240925,133100,4340210235,2490,2490,2490,2490,1
|
|
20240925,133000,4340207745,2485,2485,2485,2485,205
|
|
20240925,132900,4339698320,2485,2490,2490,2480,547
|
|
20240925,132800,4338340565,2480,2485,2485,2480,764
|
|
20240925,132700,4336442990,2485,2480,2485,2480,1051
|
|
20240925,132600,4333831505,2475,2485,2485,2475,865
|
|
20240925,132500,4331687290,2480,2480,2480,2480,510
|
|
20240925,132400,4330422490,2480,2480,2480,2480,1246
|
|
20240925,132300,4327332410,2475,2475,2475,2475,0
|
|
20240925,132200,4327332410,2475,2475,2475,2475,2599
|
|
20240925,132100,4320899885,2470,2475,2475,2470,207
|
|
20240925,132000,4320388590,2470,2475,2475,2470,1609
|
|
20240925,131900,4316409350,2475,2475,2475,2470,3210
|
|
20240925,131800,4308464700,2475,2475,2475,2475,361
|
|
20240925,131700,4307571225,2480,2475,2480,2475,242
|
|
20240925,131600,4306971275,2480,2480,2480,2480,386
|
|
20240925,131500,4306013995,2480,2480,2480,2475,2919
|
|
20240925,131400,4298788670,2485,2480,2485,2480,2301
|
|
20240925,131300,4293080685,2480,2480,2480,2470,828
|
|
20240925,131200,4291033100,2485,2485,2485,2480,201
|
|
20240925,131100,4290534115,2470,2475,2480,2470,2596
|
|
20240925,131000,4284107455,2475,2470,2475,2470,433
|
|
20240925,130900,4283037940,2470,2465,2470,2465,25
|
|
20240925,130800,4282976280,2465,2470,2470,2460,1080
|
|
20240925,130700,4280312775,2470,2465,2470,2465,3081
|
|
20240925,130600,4272705465,2460,2460,2475,2455,5101
|
|
20240925,130500,4260139800,2465,2460,2465,2455,1433
|
|
20240925,130400,4256614990,2465,2460,2465,2460,1004
|
|
20240925,130300,4254145130,2465,2460,2465,2450,4611
|
|
20240925,130200,4242836615,2460,2460,2460,2460,6
|
|
20240925,130100,4242821855,2465,2460,2465,2460,123
|
|
20240925,130000,4242519250,2465,2460,2465,2450,581
|
|
20240925,125900,4241089195,2465,2450,2465,2450,3970
|
|
20240925,125800,4231353690,2450,2460,2460,2450,1940
|
|
20240925,125700,4226591595,2460,2465,2465,2460,474
|
|
20240925,125600,4225425505,2470,2465,2470,2465,1229
|
|
20240925,125500,4222389930,2470,2455,2470,2450,8842
|
|
20240925,125400,4200711145,2455,2455,2465,2455,2818
|
|
20240925,125300,4193791265,2460,2460,2460,2460,136
|
|
20240925,125200,4193456705,2460,2460,2465,2445,7544
|
|
20240925,125100,4174969230,2460,2470,2475,2450,10803
|
|
20240925,125000,4148401455,2470,2470,2480,2470,395
|
|
20240925,124900,4147425695,2470,2480,2480,2470,2644
|
|
20240925,124800,4140879975,2485,2475,2485,2465,932
|
|
20240925,124700,4138571275,2470,2465,2470,2465,501
|
|
20240925,124600,4137336305,2470,2480,2480,2465,13488
|
|
20240925,124500,4104015915,2470,2480,2485,2465,1067
|
|
20240925,124400,4101376025,2485,2470,2490,2465,6997
|
|
20240925,124300,4084094480,2465,2460,2470,2450,3421
|
|
20240925,124200,4075692360,2475,2465,2475,2455,3484
|
|
20240925,124100,4067108035,2465,2465,2465,2450,559
|
|
20240925,124000,4065731740,2465,2450,2465,2450,1770
|
|
20240925,123900,4061386190,2450,2470,2470,2450,4590
|
|
20240925,123800,4050129695,2460,2460,2470,2460,1942
|
|
20240925,123700,4045352310,2460,2470,2470,2450,7527
|
|
20240925,123600,4026841975,2470,2485,2485,2470,14063
|
|
20240925,123500,3991980855,2485,2485,2500,2485,17346
|
|
20240925,123400,3948777605,2485,2485,2490,2475,4964
|
|
20240925,123300,3936441455,2485,2480,2485,2465,3934
|
|
20240925,123200,3926696560,2485,2460,2485,2455,4857
|
|
20240925,123100,3914748455,2460,2475,2500,2460,6212
|
|
20240925,123000,3899382280,2475,2485,2490,2475,1181
|
|
20240925,122900,3896454360,2490,2475,2490,2465,13797
|
|
20240925,122800,3862336805,2465,2470,2485,2445,22531
|
|
20240925,122700,3806901335,2465,2495,2495,2465,4930
|
|
20240925,122600,3794677135,2480,2480,2505,2475,15566
|
|
20240925,122500,3755995000,2470,2510,2510,2470,23236
|
|
20240925,122400,3698024325,2510,2455,2530,2440,69497
|
|
20240925,122300,3524790760,2455,2455,2470,2450,12862
|
|
20240925,122200,3493197460,2450,2470,2470,2450,36858
|
|
20240925,122100,3402796700,2470,2490,2490,2455,70902
|
|
20240925,122000,3227904800,2490,2480,2505,2470,40709
|
|
20240925,121900,3126728800,2480,2540,2550,2460,102424
|
|
20240925,121800,2870338170,2540,2555,2580,2540,85007
|
|
20240925,121700,2653259460,2550,2580,2635,2550,169628
|
|
20240925,121600,2213025665,2580,2600,2640,2560,226303
|
|
20240925,121500,1625661930,2645,2645,2645,2645,0
|
|
20240925,121400,1625661930,2645,2645,2645,2645,0
|
|
20240925,121300,1625661930,2645,2560,2645,2505,335581
|
|
20240925,121200,758968135,2575,2420,2610,2420,152661
|
|
20240925,121100,371557130,2415,2415,2415,2415,1000
|
|
20240925,121000,369142130,2415,2415,2420,2415,65
|
|
20240925,120900,368985145,2415,2415,2415,2415,0
|
|
20240925,120800,368985145,2415,2410,2415,2410,4389
|
|
20240925,120700,358395760,2405,2400,2405,2400,5286
|
|
20240925,120600,345693245,2395,2395,2395,2395,5
|
|
20240925,120500,345681270,2400,2400,2400,2400,0
|
|
20240925,120400,345681270,2400,2400,2400,2400,878
|
|
20240925,120300,343574070,2400,2400,2400,2400,59
|
|
20240925,120200,343432470,2405,2405,2405,2405,0
|
|
20240925,120100,343432470,2405,2405,2405,2405,0
|
|
20240925,120000,343432470,2405,2405,2405,2405,0
|
|
20240925,115900,343432470,2405,2405,2405,2405,2612
|
|
20240925,115800,337150610,2405,2405,2405,2405,1400
|
|
20240925,115700,333783610,2395,2395,2395,2395,1048
|
|
20240925,115600,331273650,2405,2405,2405,2395,1368
|
|
20240925,115500,327985790,2400,2400,2400,2400,2452
|
|
20240925,115400,322100990,2405,2405,2405,2405,0
|
|
20240925,115300,322100990,2405,2405,2405,2405,39
|
|
20240925,115200,322007195,2405,2405,2405,2405,0
|
|
20240925,115100,322007195,2405,2405,2405,2405,0
|
|
20240925,115000,322007195,2405,2405,2405,2405,0
|
|
20240925,114900,322007195,2405,2405,2405,2405,0
|
|
20240925,114800,322007195,2405,2405,2405,2405,1
|
|
20240925,114700,322004790,2405,2400,2405,2400,138
|
|
20240925,114600,321673580,2400,2400,2400,2400,0
|
|
20240925,114500,321673580,2400,2400,2400,2400,420
|
|
20240925,114400,320665580,2395,2395,2395,2395,0
|
|
20240925,114300,320665580,2395,2395,2395,2395,0
|
|
20240925,114200,320665580,2395,2395,2395,2395,0
|
|
20240925,114100,320665580,2395,2395,2395,2395,1
|
|
20240925,114000,320663185,2400,2400,2400,2400,999
|
|
20240925,113900,318265585,2400,2400,2400,2400,256
|
|
20240925,113800,317651185,2405,2405,2405,2405,20
|
|
20240925,113700,317603085,2410,2410,2410,2410,0
|
|
20240925,113600,317603085,2410,2410,2410,2410,0
|
|
20240925,113500,317603085,2410,2410,2410,2410,1
|
|
20240925,113400,317600675,2395,2395,2395,2395,1
|
|
20240925,113300,317598280,2410,2405,2410,2405,21
|
|
20240925,113200,317547720,2410,2400,2410,2400,2020
|
|
20240925,113100,312695920,2390,2390,2390,2390,0
|
|
20240925,113000,312695920,2390,2390,2390,2390,0
|
|
20240925,112900,312695920,2390,2390,2390,2390,0
|
|
20240925,112800,312695920,2390,2400,2400,2390,654
|
|
20240925,112700,311132820,2400,2400,2400,2400,20
|
|
20240925,112600,311084820,2400,2400,2400,2400,0
|
|
20240925,112500,311084820,2400,2400,2400,2400,1
|
|
20240925,112400,311082420,2395,2395,2395,2395,0
|
|
20240925,112300,311082420,2395,2395,2395,2395,139
|
|
20240925,112200,310749515,2395,2395,2395,2395,28
|
|
20240925,112100,310682455,2395,2395,2395,2395,0
|
|
20240925,112000,310682455,2395,2395,2395,2395,1
|
|
20240925,111900,310680060,2395,2395,2400,2395,977
|
|
20240925,111800,308340140,2395,2395,2395,2395,0
|
|
20240925,111700,308340140,2395,2395,2395,2395,0
|
|
20240925,111600,308340140,2395,2395,2395,2395,1
|
|
20240925,111500,308337745,2395,2390,2395,2390,601
|
|
20240925,111400,306901350,2395,2395,2395,2395,0
|
|
20240925,111300,306901350,2395,2395,2395,2395,0
|
|
20240925,111200,306901350,2395,2395,2395,2395,1
|
|
20240925,111100,306898955,2400,2400,2400,2400,0
|
|
20240925,111000,306898955,2400,2400,2400,2400,55
|
|
20240925,110900,306766955,2400,2400,2400,2400,0
|
|
20240925,110800,306766955,2400,2400,2400,2400,0
|
|
20240925,110700,306766955,2400,2400,2400,2400,0
|
|
20240925,110600,306766955,2400,2400,2400,2400,0
|
|
20240925,110500,306766955,2400,2400,2400,2400,110
|
|
20240925,110400,306502955,2395,2395,2395,2395,149
|
|
20240925,110300,306146100,2395,2390,2395,2390,480
|
|
20240925,110200,304998135,2400,2400,2400,2400,1
|
|
20240925,110100,304995735,2395,2400,2400,2395,2
|
|
20240925,110000,304990940,2390,2390,2390,2390,0
|
|
20240925,105900,304990940,2390,2390,2390,2390,140
|
|
20240925,105800,304656340,2400,2400,2400,2400,0
|
|
20240925,105700,304656340,2400,2400,2400,2400,0
|
|
20240925,105600,304656340,2400,2400,2400,2400,0
|
|
20240925,105500,304656340,2400,2400,2400,2400,1
|
|
20240925,105400,304653940,2400,2400,2400,2400,1
|
|
20240925,105300,304651540,2390,2390,2390,2390,0
|
|
20240925,105200,304651540,2390,2390,2390,2390,0
|
|
20240925,105100,304651540,2390,2390,2390,2390,400
|
|
20240925,105000,303695540,2400,2400,2400,2400,153
|
|
20240925,104900,303328340,2400,2400,2400,2400,200
|
|
20240925,104800,302848340,2395,2395,2395,2395,0
|
|
20240925,104700,302848340,2395,2395,2395,2395,0
|
|
20240925,104600,302848340,2395,2395,2395,2395,0
|
|
20240925,104500,302848340,2395,2395,2395,2395,53
|
|
20240925,104400,302721405,2395,2395,2395,2395,11
|
|
20240925,104300,302695060,2400,2400,2400,2400,200
|
|
20240925,104200,302215060,2400,2400,2400,2400,1
|
|
20240925,104100,302212660,2400,2400,2400,2400,139
|
|
20240925,104000,301879060,2400,2400,2400,2400,151
|
|
20240925,103900,301516660,2400,2400,2400,2400,1
|
|
20240925,103800,301514260,2390,2390,2390,2390,0
|
|
20240925,103700,301514260,2390,2390,2390,2390,54
|
|
20240925,103600,301385200,2395,2395,2395,2390,100
|
|
20240925,103500,301145705,2395,2395,2395,2395,0
|
|
20240925,103400,301145705,2395,2395,2395,2395,1
|
|
20240925,103300,301143310,2390,2390,2395,2390,26
|
|
20240925,103200,301081130,2395,2395,2395,2395,1
|
|
20240925,103100,301078735,2390,2390,2390,2390,1061
|
|
20240925,103000,298542945,2385,2385,2385,2385,94
|
|
20240925,102900,298318755,2375,2385,2385,2375,32
|
|
20240925,102800,298242670,2375,2375,2375,2375,0
|
|
20240925,102700,298242670,2375,2375,2375,2375,0
|
|
20240925,102600,298242670,2375,2375,2375,2375,20
|
|
20240925,102500,298195170,2375,2375,2375,2375,30
|
|
20240925,102400,298123920,2385,2375,2385,2375,216
|
|
20240925,102300,297610910,2375,2385,2385,2375,4653
|
|
20240925,102200,286541105,2385,2385,2385,2385,175
|
|
20240925,102100,286123730,2385,2385,2385,2385,0
|
|
20240925,102000,286123730,2385,2385,2385,2385,159
|
|
20240925,101900,285744515,2385,2385,2385,2385,479
|
|
20240925,101800,284602100,2390,2385,2390,2385,75
|
|
20240925,101700,284423220,2385,2385,2385,2385,7
|
|
20240925,101600,284406525,2385,2385,2385,2385,1501
|
|
20240925,101500,280826640,2385,2385,2385,2385,6
|
|
20240925,101400,280812330,2395,2395,2395,2395,0
|
|
20240925,101300,280812330,2395,2390,2395,2390,30
|
|
20240925,101200,280740605,2385,2385,2385,2385,903
|
|
20240925,101100,278586950,2390,2390,2395,2390,1271
|
|
20240925,101000,275549235,2390,2390,2390,2390,519
|
|
20240925,100900,274308825,2390,2390,2390,2390,5
|
|
20240925,100800,274296875,2385,2385,2385,2385,0
|
|
20240925,100700,274296875,2385,2385,2385,2385,23
|
|
20240925,100600,274242020,2390,2390,2390,2390,1
|
|
20240925,100500,274239630,2390,2395,2395,2390,101
|
|
20240925,100400,273998235,2390,2390,2390,2390,200
|
|
20240925,100300,273520235,2395,2395,2395,2395,51
|
|
20240925,100200,273398090,2390,2390,2390,2390,20
|
|
20240925,100100,273350290,2390,2390,2390,2390,75
|
|
20240925,100000,273171040,2390,2390,2390,2390,10
|
|
20240925,095900,273147140,2390,2390,2390,2390,533
|
|
20240925,095800,271873270,2390,2390,2390,2390,1583
|
|
20240925,095700,268089900,2390,2390,2390,2390,164
|
|
20240925,095600,267697940,2390,2395,2395,2390,21
|
|
20240925,095500,267647650,2395,2395,2395,2395,0
|
|
20240925,095400,267647650,2395,2395,2395,2395,1
|
|
20240925,095300,267645255,2390,2390,2395,2390,707
|
|
20240925,095200,265955520,2395,2395,2395,2395,0
|
|
20240925,095100,265955520,2395,2395,2395,2395,0
|
|
20240925,095000,265955520,2395,2395,2395,2390,1600
|
|
20240925,094900,262126020,2395,2390,2395,2390,2247
|
|
20240925,094800,256751425,2395,2395,2395,2395,1000
|
|
20240925,094700,254356425,2395,2395,2395,2390,1804
|
|
20240925,094600,250036930,2395,2400,2400,2395,139
|
|
20240925,094500,249703615,2400,2400,2400,2400,1
|
|
20240925,094400,249701215,2400,2400,2400,2395,2529
|
|
20240925,094300,243640050,2410,2410,2410,2410,0
|
|
20240925,094200,243640050,2410,2405,2410,2405,22
|
|
20240925,094100,243587035,2410,2410,2410,2410,7
|
|
20240925,094000,243570165,2410,2410,2410,2410,513
|
|
20240925,093900,242333835,2410,2410,2410,2410,5
|
|
20240925,093800,242321785,2405,2400,2405,2400,1640
|
|
20240925,093700,238384095,2390,2395,2400,2390,901
|
|
20240925,093600,236225710,2395,2395,2395,2395,329
|
|
20240925,093500,235437755,2390,2400,2400,2390,2247
|
|
20240925,093400,230062955,2400,2400,2400,2400,0
|
|
20240925,093300,230062955,2400,2400,2400,2400,0
|
|
20240925,093200,230062955,2400,2400,2400,2400,1
|
|
20240925,093100,230060555,2395,2395,2395,2395,600
|
|
20240925,093000,228623555,2390,2400,2400,2390,2290
|
|
20240925,092900,223130455,2400,2400,2400,2400,0
|
|
20240925,092800,223130455,2400,2400,2400,2400,1
|
|
20240925,092700,223128055,2390,2390,2390,2390,80
|
|
20240925,092600,222936855,2400,2390,2400,2390,256
|
|
20240925,092500,222324565,2395,2395,2400,2395,3105
|
|
20240925,092400,214887940,2405,2400,2405,2400,965
|
|
20240925,092300,212571925,2405,2395,2405,2395,606
|
|
20240925,092200,211117800,2405,2400,2405,2400,1421
|
|
20240925,092100,207703485,2395,2395,2395,2395,353
|
|
20240925,092000,206858050,2400,2400,2400,2385,1159
|
|
20240925,091900,204088855,2390,2390,2395,2385,6853
|
|
20240925,091800,187714460,2385,2385,2385,2385,856
|
|
20240925,091700,185672900,2390,2390,2390,2385,706
|
|
20240925,091600,183986060,2390,2390,2390,2390,319
|
|
20240925,091500,183223650,2390,2390,2390,2390,266
|
|
20240925,091400,182587910,2385,2385,2385,2385,59
|
|
20240925,091300,182447195,2385,2385,2390,2385,634
|
|
20240925,091200,180932935,2390,2380,2390,2380,481
|
|
20240925,091100,179785250,2375,2375,2375,2375,4293
|
|
20240925,091000,169589375,2375,2380,2380,2375,1285
|
|
20240925,090900,166535265,2380,2375,2380,2375,552
|
|
20240925,090800,165223750,2380,2385,2385,2375,4605
|
|
20240925,090700,154272325,2385,2385,2385,2380,1895
|
|
20240925,090600,149753785,2380,2375,2380,2375,1035
|
|
20240925,090500,147292460,2370,2370,2380,2370,7241
|
|
20240925,090400,130126535,2370,2390,2390,2355,8755
|
|
20240925,090300,109391445,2415,2375,2430,2370,4054
|
|
20240925,090200,99742530,2370,2380,2380,2370,10544
|
|
20240925,090100,74704955,2380,2390,2395,2380,7108
|
|
20240925,090000,57761920,2385,2405,2405,2380,23981
|