631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,192800,3135980220,2430,2430,2430,2430,11792
|
|
20241004,192700,3135980220,2430,2430,2430,2430,0
|
|
20241004,192600,3135980220,2430,2430,2430,2430,0
|
|
20241004,192500,3135980220,2430,2430,2430,2430,0
|
|
20241004,192400,3135980220,2430,2430,2430,2430,0
|
|
20241004,192300,3135980220,2430,2430,2430,2430,0
|
|
20241004,192200,3135980220,2430,2430,2430,2430,0
|
|
20241004,192100,3135980220,2430,2430,2430,2430,0
|
|
20241004,192000,3135980220,2430,2430,2430,2430,0
|
|
20241004,191900,3135980220,2430,2430,2430,2430,0
|
|
20241004,191800,3135980220,2430,2430,2430,2430,0
|
|
20241004,191700,3135980220,2430,2430,2430,2430,0
|
|
20241004,191600,3135980220,2430,2430,2430,2430,0
|
|
20241004,191500,3135980220,2430,2430,2430,2430,0
|
|
20241004,191400,3135980220,2430,2430,2430,2430,0
|
|
20241004,191300,3135980220,2430,2430,2430,2430,0
|
|
20241004,191200,3135980220,2430,2430,2430,2430,0
|
|
20241004,191100,3135980220,2430,2430,2430,2430,0
|
|
20241004,191000,3135980220,2430,2430,2430,2430,0
|
|
20241004,190900,3135980220,2430,2430,2430,2430,0
|
|
20241004,190800,3135980220,2430,2430,2430,2430,0
|
|
20241004,190700,3135980220,2430,2430,2430,2430,0
|
|
20241004,190600,3135980220,2430,2430,2430,2430,0
|
|
20241004,190500,3135980220,2430,2430,2430,2430,0
|
|
20241004,190400,3135980220,2430,2430,2430,2430,0
|
|
20241004,190300,3135980220,2430,2430,2430,2430,0
|
|
20241004,190200,3135980220,2430,2430,2430,2430,0
|
|
20241004,190100,3135980220,2430,2430,2430,2430,0
|
|
20241004,190000,3135980220,2430,2430,2430,2430,0
|
|
20241004,185900,3135980220,2430,2430,2430,2430,0
|
|
20241004,185800,3135980220,2430,2430,2430,2430,11792
|
|
20241004,185700,3135980220,2430,2430,2430,2430,0
|
|
20241004,185600,3135980220,2430,2430,2430,2430,0
|
|
20241004,185500,3135980220,2430,2430,2430,2430,0
|
|
20241004,185400,3135980220,2430,2430,2430,2430,0
|
|
20241004,185300,3135980220,2430,2430,2430,2430,0
|
|
20241004,185200,3135980220,2430,2430,2430,2430,0
|
|
20241004,185100,3135980220,2430,2430,2430,2430,0
|
|
20241004,185000,3135980220,2430,2430,2430,2430,0
|
|
20241004,184900,3135980220,2430,2430,2430,2430,0
|
|
20241004,184800,3135980220,2430,2430,2430,2430,0
|
|
20241004,184700,3135980220,2430,2430,2430,2430,0
|
|
20241004,184600,3135980220,2430,2430,2430,2430,0
|
|
20241004,184500,3135980220,2430,2430,2430,2430,0
|
|
20241004,184400,3135980220,2430,2430,2430,2430,0
|
|
20241004,184300,3135980220,2430,2430,2430,2430,0
|
|
20241004,184200,3135980220,2430,2430,2430,2430,0
|
|
20241004,184100,3135980220,2430,2430,2430,2430,0
|
|
20241004,184000,3135980220,2430,2430,2430,2430,0
|
|
20241004,183900,3135980220,2430,2430,2430,2430,0
|
|
20241004,183800,3135980220,2430,2430,2430,2430,0
|
|
20241004,183700,3135980220,2430,2430,2430,2430,0
|
|
20241004,183600,3135980220,2430,2430,2430,2430,0
|
|
20241004,183500,3135980220,2430,2430,2430,2430,0
|
|
20241004,183400,3135980220,2430,2430,2430,2430,0
|
|
20241004,183300,3135980220,2430,2430,2430,2430,0
|
|
20241004,183200,3135980220,2430,2430,2430,2430,0
|
|
20241004,183100,3135980220,2430,2430,2430,2430,0
|
|
20241004,183000,3135980220,2430,2430,2430,2430,0
|
|
20241004,182900,3135980220,2430,2430,2430,2430,0
|
|
20241004,182800,3135980220,2430,2430,2430,2430,11792
|
|
20241004,182700,3135980220,2430,2430,2430,2430,0
|
|
20241004,182600,3135980220,2430,2430,2430,2430,0
|
|
20241004,182500,3135980220,2430,2430,2430,2430,0
|
|
20241004,182400,3135980220,2430,2430,2430,2430,0
|
|
20241004,182300,3135980220,2430,2430,2430,2430,0
|
|
20241004,182200,3135980220,2430,2430,2430,2430,0
|
|
20241004,182100,3135980220,2430,2430,2430,2430,0
|
|
20241004,182000,3135980220,2430,2430,2430,2430,0
|
|
20241004,181900,3135980220,2430,2430,2430,2430,0
|
|
20241004,181800,3135980220,2430,2430,2430,2430,0
|
|
20241004,181700,3135980220,2430,2430,2430,2430,0
|
|
20241004,181600,3135980220,2430,2430,2430,2430,0
|
|
20241004,181500,3135980220,2430,2430,2430,2430,0
|
|
20241004,181400,3135980220,2430,2430,2430,2430,0
|
|
20241004,181300,3135980220,2430,2430,2430,2430,0
|
|
20241004,181200,3135980220,2430,2430,2430,2430,0
|
|
20241004,181100,3135980220,2430,2430,2430,2430,0
|
|
20241004,181000,3135980220,2430,2430,2430,2430,0
|
|
20241004,180900,3135980220,2430,2430,2430,2430,0
|
|
20241004,180800,3135980220,2430,2430,2430,2430,0
|
|
20241004,180700,3135980220,2430,2430,2430,2430,0
|
|
20241004,180600,3135980220,2430,2430,2430,2430,0
|
|
20241004,180500,3135980220,2430,2430,2430,2430,0
|
|
20241004,180400,3135980220,2430,2430,2430,2430,0
|
|
20241004,180300,3135980220,2430,2430,2430,2430,0
|
|
20241004,180200,3135980220,2430,2430,2430,2430,0
|
|
20241004,180100,3135980220,2430,2430,2430,2430,0
|
|
20241004,180000,3135980220,2430,2430,2430,2430,0
|
|
20241004,175900,3135980220,2430,2430,2430,2430,0
|
|
20241004,175800,3135980220,2430,2430,2430,2430,11792
|
|
20241004,175700,3135980220,2430,2430,2430,2430,0
|
|
20241004,175600,3135980220,2430,2430,2430,2430,0
|
|
20241004,175500,3135980220,2430,2430,2430,2430,0
|
|
20241004,175400,3135980220,2430,2430,2430,2430,0
|
|
20241004,175300,3135980220,2430,2430,2430,2430,0
|
|
20241004,175200,3135980220,2430,2430,2430,2430,0
|
|
20241004,175100,3135980220,2430,2430,2430,2430,0
|
|
20241004,175000,3135980220,2430,2430,2430,2430,0
|
|
20241004,174900,3135980220,2430,2430,2430,2430,0
|
|
20241004,174800,3135980220,2430,2430,2430,2430,0
|
|
20241004,174700,3135980220,2430,2430,2430,2430,0
|
|
20241004,174600,3135980220,2430,2430,2430,2430,0
|
|
20241004,174500,3135980220,2430,2430,2430,2430,0
|
|
20241004,174400,3135980220,2430,2430,2430,2430,0
|
|
20241004,174300,3135980220,2430,2430,2430,2430,0
|
|
20241004,174200,3135980220,2430,2430,2430,2430,0
|
|
20241004,174100,3135980220,2430,2430,2430,2430,0
|
|
20241004,174000,3135980220,2430,2430,2430,2430,0
|
|
20241004,173900,3135980220,2430,2430,2430,2430,0
|
|
20241004,173800,3135980220,2430,2430,2430,2430,0
|
|
20241004,173700,3135980220,2430,2430,2430,2430,0
|
|
20241004,173600,3135980220,2430,2430,2430,2430,0
|
|
20241004,173500,3135980220,2430,2430,2430,2430,0
|
|
20241004,173400,3135980220,2430,2430,2430,2430,0
|
|
20241004,173300,3135980220,2430,2430,2430,2430,0
|
|
20241004,173200,3135980220,2430,2430,2430,2430,0
|
|
20241004,173100,3135980220,2430,2430,2430,2430,0
|
|
20241004,173000,3135980220,2430,2430,2430,2430,0
|
|
20241004,172900,3135980220,2430,2430,2430,2430,0
|
|
20241004,172800,3135980220,2430,2430,2430,2430,11792
|
|
20241004,172700,3135980220,2430,2430,2430,2430,0
|
|
20241004,172600,3135980220,2430,2430,2430,2430,0
|
|
20241004,172500,3135980220,2430,2430,2430,2430,0
|
|
20241004,172400,3135980220,2430,2430,2430,2430,0
|
|
20241004,172300,3135980220,2430,2430,2430,2430,0
|
|
20241004,172200,3135980220,2430,2430,2430,2430,0
|
|
20241004,172100,3135980220,2430,2430,2430,2430,0
|
|
20241004,172000,3135980220,2430,2430,2430,2430,0
|
|
20241004,171900,3135980220,2430,2430,2430,2430,0
|
|
20241004,171800,3135980220,2430,2430,2430,2430,0
|
|
20241004,171700,3135980220,2430,2430,2430,2430,0
|
|
20241004,171600,3135980220,2430,2430,2430,2430,0
|
|
20241004,171500,3135980220,2430,2430,2430,2430,0
|
|
20241004,171400,3135980220,2430,2430,2430,2430,0
|
|
20241004,171300,3135980220,2430,2430,2430,2430,0
|
|
20241004,171200,3135980220,2430,2430,2430,2430,0
|
|
20241004,171100,3135980220,2430,2430,2430,2430,0
|
|
20241004,171000,3135980220,2430,2430,2430,2430,0
|
|
20241004,170900,3135980220,2430,2430,2430,2430,0
|
|
20241004,170800,3135980220,2430,2430,2430,2430,0
|
|
20241004,170700,3135980220,2430,2430,2430,2430,0
|
|
20241004,170600,3135980220,2430,2430,2430,2430,0
|
|
20241004,170500,3135980220,2430,2430,2430,2430,0
|
|
20241004,170400,3135980220,2430,2430,2430,2430,0
|
|
20241004,170300,3135980220,2430,2430,2430,2430,0
|
|
20241004,170200,3135980220,2430,2430,2430,2430,0
|
|
20241004,170100,3135980220,2430,2430,2430,2430,0
|
|
20241004,170000,3135980220,2430,2430,2430,2430,0
|
|
20241004,165900,3135980220,2430,2430,2430,2430,0
|
|
20241004,165800,3135980220,2430,2430,2430,2430,11792
|
|
20241004,165700,3135980220,2430,2430,2430,2430,0
|
|
20241004,165600,3135980220,2430,2430,2430,2430,0
|
|
20241004,165500,3135980220,2430,2430,2430,2430,0
|
|
20241004,165400,3135980220,2430,2430,2430,2430,0
|
|
20241004,165300,3135980220,2430,2430,2430,2430,0
|
|
20241004,165200,3135980220,2430,2430,2430,2430,0
|
|
20241004,165100,3135980220,2430,2430,2430,2430,0
|
|
20241004,165000,3135980220,2430,2430,2430,2430,0
|
|
20241004,164900,3135980220,2430,2430,2430,2430,0
|
|
20241004,164800,3135980220,2430,2430,2430,2430,0
|
|
20241004,164700,3135980220,2430,2430,2430,2430,0
|
|
20241004,164600,3135980220,2430,2430,2430,2430,0
|
|
20241004,164500,3135980220,2430,2430,2430,2430,0
|
|
20241004,164400,3135980220,2430,2430,2430,2430,0
|
|
20241004,164300,3135980220,2430,2430,2430,2430,0
|
|
20241004,164200,3135980220,2430,2430,2430,2430,0
|
|
20241004,164100,3135980220,2430,2430,2430,2430,0
|
|
20241004,164000,3135980220,2430,2430,2430,2430,0
|
|
20241004,163900,3135980220,2430,2430,2430,2430,0
|
|
20241004,163800,3135980220,2430,2430,2430,2430,0
|
|
20241004,163700,3135980220,2430,2430,2430,2430,0
|
|
20241004,163600,3135980220,2430,2430,2430,2430,0
|
|
20241004,163500,3135980220,2430,2430,2430,2430,0
|
|
20241004,163400,3135980220,2430,2430,2430,2430,0
|
|
20241004,163300,3135980220,2430,2430,2430,2430,0
|
|
20241004,163200,3135980220,2430,2430,2430,2430,0
|
|
20241004,163100,3135980220,2430,2430,2430,2430,0
|
|
20241004,163000,3135980220,2430,2430,2430,2430,0
|
|
20241004,162900,3135980220,2430,2430,2430,2430,0
|
|
20241004,162800,3135980220,2430,2430,2430,2430,11792
|
|
20241004,162700,3135980220,2430,2430,2430,2430,0
|
|
20241004,162600,3135980220,2430,2430,2430,2430,0
|
|
20241004,162500,3135980220,2430,2430,2430,2430,0
|
|
20241004,162400,3135980220,2430,2430,2430,2430,0
|
|
20241004,162300,3135980220,2430,2430,2430,2430,0
|
|
20241004,162200,3135980220,2430,2430,2430,2430,0
|
|
20241004,162100,3135980220,2430,2430,2430,2430,0
|
|
20241004,162000,3135980220,2430,2430,2430,2430,0
|
|
20241004,161900,3135980220,2430,2430,2430,2430,0
|
|
20241004,161800,3135980220,2430,2430,2430,2430,0
|
|
20241004,161700,3135980220,2430,2430,2430,2430,0
|
|
20241004,161600,3135980220,2430,2430,2430,2430,0
|
|
20241004,161500,3135980220,2430,2430,2430,2430,0
|
|
20241004,161400,3135980220,2430,2430,2430,2430,0
|
|
20241004,161300,3135980220,2430,2430,2430,2430,0
|
|
20241004,161200,3135980220,2430,2430,2430,2430,0
|
|
20241004,161100,3135980220,2430,2430,2430,2430,0
|
|
20241004,161000,3135980220,2430,2430,2430,2430,0
|
|
20241004,160900,3135980220,2430,2430,2430,2430,0
|
|
20241004,160800,3135980220,2430,2430,2430,2430,0
|
|
20241004,160700,3135980220,2430,2430,2430,2430,0
|
|
20241004,160600,3135980220,2430,2430,2430,2430,0
|
|
20241004,160500,3135980220,2430,2430,2430,2430,0
|
|
20241004,160400,3135980220,2430,2430,2430,2430,0
|
|
20241004,160300,3135980220,2430,2430,2430,2430,0
|
|
20241004,160200,3135980220,2430,2430,2430,2430,0
|
|
20241004,160100,3135980220,2430,2430,2430,2430,0
|
|
20241004,160000,3135980220,2430,2430,2430,2430,0
|
|
20241004,155900,3135980220,2430,2430,2430,2430,0
|
|
20241004,155800,3135980220,2430,2430,2430,2430,11792
|
|
20241004,155700,3135980220,2430,2430,2430,2430,0
|
|
20241004,155600,3135980220,2430,2430,2430,2430,0
|
|
20241004,155500,3135980220,2430,2430,2430,2430,0
|
|
20241004,155400,3135980220,2430,2430,2430,2430,0
|
|
20241004,155300,3135980220,2430,2430,2430,2430,0
|
|
20241004,155200,3135980220,2430,2430,2430,2430,0
|
|
20241004,155100,3135980220,2430,2430,2430,2430,0
|
|
20241004,155000,3135980220,2430,2430,2430,2430,0
|
|
20241004,154900,3135980220,2430,2430,2430,2430,0
|
|
20241004,154800,3135980220,2430,2430,2430,2430,0
|
|
20241004,154700,3135980220,2430,2430,2430,2430,0
|
|
20241004,154600,3135980220,2430,2430,2430,2430,0
|
|
20241004,154500,3135980220,2430,2430,2430,2430,0
|
|
20241004,154400,3135980220,2430,2430,2430,2430,0
|
|
20241004,154300,3135980220,2430,2430,2430,2430,0
|
|
20241004,154200,3135980220,2430,2430,2430,2430,0
|
|
20241004,154100,3135980220,2430,2430,2430,2430,0
|
|
20241004,154000,3135980220,2430,2430,2430,2430,0
|
|
20241004,153900,3135980220,2430,2430,2430,2430,0
|
|
20241004,153800,3135980220,2430,2430,2430,2430,0
|
|
20241004,153700,3135980220,2430,2430,2430,2430,0
|
|
20241004,153600,3135980220,2430,2430,2430,2430,0
|
|
20241004,153500,3135980220,2430,2430,2430,2430,0
|
|
20241004,153400,3135980220,2430,2430,2430,2430,0
|
|
20241004,153300,3135980220,2430,2430,2430,2430,0
|
|
20241004,153200,3135980220,2430,2430,2430,2430,0
|
|
20241004,153100,3135980220,2430,2430,2430,2430,0
|
|
20241004,153000,3135980220,2430,2430,2430,2430,11792
|
|
20241004,152900,3107325660,2435,2435,2435,2435,0
|
|
20241004,152800,3107325660,2435,2435,2435,2435,0
|
|
20241004,152700,3107325660,2435,2435,2435,2435,0
|
|
20241004,152600,3107325660,2435,2435,2435,2435,0
|
|
20241004,152500,3107325660,2435,2435,2435,2435,0
|
|
20241004,152400,3107325660,2435,2435,2435,2435,0
|
|
20241004,152300,3107325660,2435,2435,2435,2435,0
|
|
20241004,152200,3107325660,2435,2435,2435,2435,0
|
|
20241004,152100,3107325660,2435,2435,2435,2435,0
|
|
20241004,152000,3107325660,2435,2435,2435,2435,0
|
|
20241004,151900,3107325660,2435,2435,2435,2435,123
|
|
20241004,151800,3107026155,2435,2440,2440,2435,775
|
|
20241004,151700,3105138090,2440,2445,2445,2440,601
|
|
20241004,151600,3103671645,2440,2440,2440,2435,1400
|
|
20241004,151500,3100258145,2440,2440,2440,2440,100
|
|
20241004,151400,3100014145,2440,2440,2440,2440,204
|
|
20241004,151300,3099516385,2440,2435,2440,2435,493
|
|
20241004,151200,3098314535,2435,2435,2435,2435,115
|
|
20241004,151100,3098034510,2435,2430,2440,2430,200
|
|
20241004,151000,3097547955,2430,2425,2435,2425,2776
|
|
20241004,150900,3090799395,2430,2435,2435,2430,2019
|
|
20241004,150800,3085893215,2430,2430,2430,2430,45
|
|
20241004,150700,3085783865,2435,2435,2435,2435,1
|
|
20241004,150600,3085781430,2430,2435,2435,2430,1178
|
|
20241004,150500,3082918750,2435,2430,2435,2430,1614
|
|
20241004,150400,3078993880,2430,2425,2435,2425,1713
|
|
20241004,150300,3074828795,2435,2430,2435,2430,1244
|
|
20241004,150200,3071800480,2425,2430,2430,2425,1028
|
|
20241004,150100,3069303355,2435,2430,2435,2425,2013
|
|
20241004,150000,3064415820,2435,2435,2435,2435,1
|
|
20241004,145900,3064413385,2430,2435,2435,2430,2
|
|
20241004,145800,3064408520,2435,2430,2435,2430,60
|
|
20241004,145700,3064262470,2430,2430,2430,2430,562
|
|
20241004,145600,3062896810,2435,2435,2435,2435,0
|
|
20241004,145500,3062896810,2435,2425,2435,2425,3042
|
|
20241004,145400,3055517400,2425,2430,2430,2425,1165
|
|
20241004,145300,3052686760,2430,2430,2430,2430,2
|
|
20241004,145200,3052681900,2430,2430,2430,2430,0
|
|
20241004,145100,3052681900,2430,2430,2430,2425,2312
|
|
20241004,145000,3047067225,2430,2430,2430,2430,0
|
|
20241004,144900,3047067225,2430,2430,2430,2430,0
|
|
20241004,144800,3047067225,2430,2435,2435,2430,2509
|
|
20241004,144700,3040970350,2430,2430,2430,2430,940
|
|
20241004,144600,3038686150,2430,2430,2430,2430,361
|
|
20241004,144500,3037808920,2430,2435,2435,2430,60
|
|
20241004,144400,3037662860,2430,2430,2430,2430,1653
|
|
20241004,144300,3033646070,2435,2435,2435,2430,839
|
|
20241004,144200,3031605965,2435,2435,2435,2435,291
|
|
20241004,144100,3030897380,2435,2435,2435,2430,64
|
|
20241004,144000,3030741605,2430,2430,2435,2430,158
|
|
20241004,143900,3030357560,2430,2435,2440,2430,4148
|
|
20241004,143800,3020277905,2440,2440,2440,2440,100
|
|
20241004,143700,3020033905,2435,2440,2440,2435,1427
|
|
20241004,143600,3016559150,2440,2435,2440,2435,110
|
|
20241004,143500,3016291030,2440,2440,2440,2440,4
|
|
20241004,143400,3016281270,2440,2440,2440,2440,0
|
|
20241004,143300,3016281270,2440,2440,2440,2440,1
|
|
20241004,143200,3016278830,2445,2440,2445,2440,29
|
|
20241004,143100,3016208065,2445,2445,2445,2445,0
|
|
20241004,143000,3016208065,2445,2445,2445,2445,120
|
|
20241004,142900,3015914665,2445,2440,2445,2440,523
|
|
20241004,142800,3014638340,2440,2440,2440,2440,49
|
|
20241004,142700,3014518780,2435,2440,2440,2435,102
|
|
20241004,142600,3014270190,2440,2440,2440,2440,80
|
|
20241004,142500,3014074990,2440,2440,2445,2440,1393
|
|
20241004,142400,3010675810,2435,2435,2435,2435,3
|
|
20241004,142300,3010668505,2435,2440,2440,2435,1120
|
|
20241004,142200,3007940905,2440,2440,2440,2440,412
|
|
20241004,142100,3006935625,2440,2445,2445,2440,540
|
|
20241004,142000,3005617790,2445,2440,2445,2440,816
|
|
20241004,141900,3003626105,2435,2440,2440,2435,41
|
|
20241004,141800,3003526070,2440,2440,2440,2440,123
|
|
20241004,141700,3003225950,2440,2440,2440,2440,783
|
|
20241004,141600,3001315430,2440,2435,2440,2435,452
|
|
20241004,141500,3000214535,2435,2435,2440,2430,166
|
|
20241004,141400,2999810325,2435,2440,2440,2430,54
|
|
20241004,141300,2999678685,2440,2440,2440,2430,752
|
|
20241004,141200,2997848245,2440,2440,2440,2440,80
|
|
20241004,141100,2997653045,2440,2440,2440,2430,390
|
|
20241004,141000,2996704090,2440,2435,2440,2435,611
|
|
20241004,140900,2995216300,2435,2440,2440,2435,186
|
|
20241004,140800,2994763170,2435,2440,2440,2435,71
|
|
20241004,140700,2994589980,2430,2435,2440,2430,320
|
|
20241004,140600,2993811255,2430,2435,2435,2430,215
|
|
20241004,140500,2993288375,2435,2435,2435,2425,589
|
|
20241004,140400,2991859170,2435,2430,2435,2430,2873
|
|
20241004,140300,2984877770,2430,2425,2435,2425,798
|
|
20241004,140200,2982938775,2425,2430,2435,2425,7045
|
|
20241004,140100,2965838825,2430,2435,2435,2430,530
|
|
20241004,140000,2964550920,2430,2435,2435,2430,34
|
|
20241004,135900,2964468200,2440,2430,2440,2430,318
|
|
20241004,135800,2963692440,2440,2440,2440,2430,44
|
|
20241004,135700,2963585500,2435,2440,2440,2430,5987
|
|
20241004,135600,2949012830,2435,2440,2440,2435,1003
|
|
20241004,135500,2946567760,2435,2440,2445,2435,1851
|
|
20241004,135400,2942060110,2440,2440,2445,2440,2566
|
|
20241004,135300,2935799020,2435,2435,2440,2435,1133
|
|
20241004,135200,2933040160,2435,2440,2440,2435,9
|
|
20241004,135100,2933018240,2450,2440,2450,2440,1769
|
|
20241004,135000,2928701055,2440,2435,2445,2430,4329
|
|
20241004,134900,2918143020,2430,2430,2440,2430,1824
|
|
20241004,134800,2913705170,2425,2445,2445,2425,14809
|
|
20241004,134700,2877723510,2445,2440,2445,2440,114
|
|
20241004,134600,2877445095,2450,2450,2450,2435,597
|
|
20241004,134500,2875989950,2445,2440,2445,2435,4058
|
|
20241004,134400,2866095125,2440,2445,2445,2440,2788
|
|
20241004,134300,2859291995,2445,2455,2455,2440,4052
|
|
20241004,134200,2849393260,2455,2450,2455,2450,905
|
|
20241004,134100,2847173270,2450,2455,2455,2445,556
|
|
20241004,134000,2845811225,2455,2455,2460,2445,1652
|
|
20241004,133900,2841762625,2455,2455,2455,2450,623
|
|
20241004,133800,2840235700,2455,2455,2460,2445,1480
|
|
20241004,133700,2836610175,2460,2455,2460,2450,14
|
|
20241004,133600,2836575790,2455,2460,2460,2450,56
|
|
20241004,133500,2836438290,2455,2455,2460,2455,982
|
|
20241004,133400,2834027470,2460,2465,2465,2450,104
|
|
20241004,133300,2833771825,2465,2465,2465,2445,6133
|
|
20241004,133200,2818714895,2460,2465,2465,2460,251
|
|
20241004,133100,2818096900,2470,2460,2475,2450,5648
|
|
20241004,133000,2804174160,2460,2460,2460,2460,0
|
|
20241004,132900,2804174160,2460,2455,2460,2455,117
|
|
20241004,132800,2803886570,2455,2455,2455,2450,1157
|
|
20241004,132700,2801050425,2460,2455,2460,2455,235
|
|
20241004,132600,2800473395,2455,2455,2460,2440,1571
|
|
20241004,132500,2796622175,2455,2440,2455,2440,2295
|
|
20241004,132400,2791007055,2440,2445,2445,2440,165
|
|
20241004,132300,2790604425,2450,2445,2450,2440,1892
|
|
20241004,132200,2785987370,2455,2450,2455,2450,45
|
|
20241004,132100,2785877115,2450,2445,2455,2445,1228
|
|
20241004,132000,2782868975,2445,2435,2450,2430,3908
|
|
20241004,131900,2773363195,2435,2440,2440,2435,2325
|
|
20241004,131800,2767701295,2435,2450,2455,2435,986
|
|
20241004,131700,2765296585,2440,2440,2460,2430,22803
|
|
20241004,131600,2709680130,2440,2450,2460,2440,8722
|
|
20241004,131500,2688351670,2460,2455,2470,2450,5529
|
|
20241004,131400,2674785900,2455,2460,2470,2445,11045
|
|
20241004,131300,2647699595,2460,2465,2470,2455,8118
|
|
20241004,131200,2627716900,2470,2470,2480,2465,6975
|
|
20241004,131100,2610472795,2470,2455,2470,2455,7665
|
|
20241004,131000,2591553265,2455,2450,2465,2440,26274
|
|
20241004,130900,2527222595,2450,2455,2475,2450,18289
|
|
20241004,130800,2482152715,2455,2470,2490,2445,45721
|
|
20241004,130700,2369472315,2465,2520,2540,2465,81936
|
|
20241004,130600,2165248820,2520,2540,2550,2520,37747
|
|
20241004,130500,2069712205,2540,2575,2575,2540,106777
|
|
20241004,130400,1796869635,2570,2565,2595,2545,217019
|
|
20241004,130300,1237735190,2565,2535,2575,2535,68828
|
|
20241004,130200,1062117965,2545,2545,2550,2515,44984
|
|
20241004,130100,948059465,2545,2525,2550,2515,49519
|
|
20241004,130000,822406090,2525,2530,2550,2520,23907
|
|
20241004,125900,761716130,2520,2535,2535,2500,8363
|
|
20241004,125800,740610950,2540,2510,2545,2510,41908
|
|
20241004,125700,634548700,2510,2500,2510,2495,2542
|
|
20241004,125600,628180310,2505,2500,2505,2495,329
|
|
20241004,125500,627357125,2495,2500,2500,2495,857
|
|
20241004,125400,625214845,2500,2495,2500,2495,868
|
|
20241004,125300,623045205,2495,2495,2495,2495,1000
|
|
20241004,125200,620550205,2495,2495,2495,2495,33
|
|
20241004,125100,620467870,2495,2500,2505,2495,1691
|
|
20241004,125000,616237925,2495,2495,2495,2495,1348
|
|
20241004,124900,612874665,2500,2500,2500,2500,5
|
|
20241004,124800,612862165,2505,2495,2505,2495,3555
|
|
20241004,124700,603978780,2495,2500,2500,2495,439
|
|
20241004,124600,602881530,2500,2495,2505,2495,1104
|
|
20241004,124500,600122335,2500,2495,2500,2495,1254
|
|
20241004,124400,596993600,2495,2495,2495,2490,1096
|
|
20241004,124300,594260880,2495,2495,2495,2495,202
|
|
20241004,124200,593756890,2490,2470,2490,2470,4361
|
|
20241004,124100,582946935,2485,2475,2485,2470,2552
|
|
20241004,124000,576627780,2475,2485,2485,2475,1349
|
|
20241004,123900,573288965,2485,2485,2485,2485,148
|
|
20241004,123800,572921185,2485,2495,2495,2485,107
|
|
20241004,123700,572655280,2495,2490,2495,2490,659
|
|
20241004,123600,571013950,2485,2485,2485,2485,4
|
|
20241004,123500,571004010,2485,2485,2485,2485,53
|
|
20241004,123400,570872305,2485,2485,2485,2485,184
|
|
20241004,123300,570415065,2490,2475,2490,2475,3143
|
|
20241004,123200,562603465,2475,2485,2485,2475,1241
|
|
20241004,123100,559526205,2490,2490,2490,2490,0
|
|
20241004,123000,559526205,2490,2490,2490,2490,0
|
|
20241004,122900,559526205,2490,2490,2490,2490,3
|
|
20241004,122800,559518735,2480,2495,2495,2480,304
|
|
20241004,122700,558762030,2495,2475,2495,2475,3102
|
|
20241004,122600,551047415,2475,2475,2475,2475,1103
|
|
20241004,122500,548317490,2480,2480,2480,2475,887
|
|
20241004,122400,546117930,2485,2485,2485,2485,1
|
|
20241004,122300,546115445,2485,2485,2485,2475,1152
|
|
20241004,122200,543258190,2485,2485,2485,2480,24
|
|
20241004,122100,543198585,2480,2480,2480,2480,504
|
|
20241004,122000,541948665,2480,2485,2485,2480,2631
|
|
20241004,121900,535421285,2495,2495,2495,2495,0
|
|
20241004,121800,535421285,2495,2490,2495,2475,1112
|
|
20241004,121700,532651995,2495,2495,2495,2495,0
|
|
20241004,121600,532651995,2495,2475,2495,2470,3243
|
|
20241004,121500,524623230,2490,2490,2490,2490,0
|
|
20241004,121400,524623230,2490,2485,2490,2475,3639
|
|
20241004,121300,515602445,2495,2495,2495,2490,170
|
|
20241004,121200,515179130,2500,2490,2500,2490,1655
|
|
20241004,121100,511048100,2495,2495,2495,2495,41
|
|
20241004,121000,510945805,2475,2495,2495,2475,218
|
|
20241004,120900,510401940,2495,2480,2495,2475,1369
|
|
20241004,120800,507008135,2500,2480,2500,2475,1109
|
|
20241004,120700,504244900,2480,2495,2495,2480,1933
|
|
20241004,120600,499448610,2490,2485,2500,2480,8069
|
|
20241004,120500,479329430,2480,2485,2485,2470,1623
|
|
20241004,120400,475306895,2485,2495,2500,2485,3403
|
|
20241004,120300,466818415,2500,2500,2500,2495,2861
|
|
20241004,120200,459668335,2500,2490,2500,2490,8551
|
|
20241004,120100,438352690,2495,2485,2495,2475,7141
|
|
20241004,120000,420601470,2475,2475,2480,2475,772
|
|
20241004,115900,418689110,2480,2490,2490,2480,10
|
|
20241004,115800,418664230,2490,2480,2490,2465,796
|
|
20241004,115700,416688285,2480,2475,2485,2465,3194
|
|
20241004,115600,408773155,2470,2460,2470,2455,2096
|
|
20241004,115500,403615485,2460,2460,2465,2455,4090
|
|
20241004,115400,393553900,2460,2450,2460,2450,4183
|
|
20241004,115300,383271275,2460,2435,2460,2435,1102
|
|
20241004,115200,380571680,2435,2440,2440,2435,1753
|
|
20241004,115100,376297600,2440,2445,2445,2440,175
|
|
20241004,115000,375870075,2445,2440,2445,2440,11
|
|
20241004,114900,375843230,2445,2450,2460,2440,7225
|
|
20241004,114800,358157025,2450,2505,2515,2420,18150
|
|
20241004,114700,313485405,2495,2415,2530,2415,42273
|
|
20241004,114600,208333930,2420,2420,2420,2420,0
|
|
20241004,114500,208333930,2420,2405,2420,2405,4123
|
|
20241004,114400,198390155,2390,2390,2390,2390,1
|
|
20241004,114300,198387765,2405,2405,2405,2405,0
|
|
20241004,114200,198387765,2405,2405,2405,2405,0
|
|
20241004,114100,198387765,2405,2405,2405,2405,0
|
|
20241004,114000,198387765,2405,2405,2405,2405,1
|
|
20241004,113900,198385360,2400,2400,2400,2400,2
|
|
20241004,113800,198380560,2405,2405,2405,2405,0
|
|
20241004,113700,198380560,2405,2405,2405,2405,0
|
|
20241004,113600,198380560,2405,2405,2405,2405,831
|
|
20241004,113500,196382005,2405,2395,2410,2395,2945
|
|
20241004,113400,189308590,2400,2400,2400,2400,100
|
|
20241004,113300,189068590,2395,2395,2400,2395,1386
|
|
20241004,113200,185748620,2395,2395,2395,2395,500
|
|
20241004,113100,184551120,2400,2400,2400,2400,0
|
|
20241004,113000,184551120,2400,2400,2400,2400,0
|
|
20241004,112900,184551120,2400,2395,2400,2395,326
|
|
20241004,112800,183770345,2395,2395,2395,2395,7
|
|
20241004,112700,183753580,2395,2395,2395,2395,168
|
|
20241004,112600,183351220,2390,2390,2390,2390,18
|
|
20241004,112500,183308200,2390,2390,2390,2390,56
|
|
20241004,112400,183174360,2390,2390,2390,2390,0
|
|
20241004,112300,183174360,2390,2390,2390,2390,0
|
|
20241004,112200,183174360,2390,2390,2390,2390,0
|
|
20241004,112100,183174360,2390,2390,2390,2390,195
|
|
20241004,112000,182708310,2390,2390,2390,2390,1
|
|
20241004,111900,182705920,2385,2385,2385,2385,0
|
|
20241004,111800,182705920,2385,2385,2385,2385,866
|
|
20241004,111700,180640510,2395,2395,2395,2395,1
|
|
20241004,111600,180638115,2385,2390,2390,2385,866
|
|
20241004,111500,178570355,2395,2395,2395,2395,0
|
|
20241004,111400,178570355,2395,2395,2395,2395,0
|
|
20241004,111300,178570355,2395,2395,2395,2395,163
|
|
20241004,111200,178179970,2395,2395,2395,2395,1
|
|
20241004,111100,178177575,2390,2390,2390,2390,0
|
|
20241004,111000,178177575,2390,2390,2390,2390,0
|
|
20241004,110900,178177575,2390,2390,2390,2390,0
|
|
20241004,110800,178177575,2390,2385,2390,2385,2655
|
|
20241004,110700,171832175,2385,2385,2385,2385,7
|
|
20241004,110600,171815480,2385,2385,2385,2385,44
|
|
20241004,110500,171710540,2395,2395,2395,2395,0
|
|
20241004,110400,171710540,2395,2395,2395,2395,0
|
|
20241004,110300,171710540,2395,2395,2395,2395,0
|
|
20241004,110200,171710540,2395,2390,2395,2390,1466
|
|
20241004,110100,168205665,2385,2385,2385,2385,0
|
|
20241004,110000,168205665,2385,2385,2385,2385,100
|
|
20241004,105900,167967165,2385,2390,2390,2385,938
|
|
20241004,105800,165729960,2390,2390,2390,2390,0
|
|
20241004,105700,165729960,2390,2390,2390,2390,0
|
|
20241004,105600,165729960,2390,2385,2390,2385,33
|
|
20241004,105500,165651250,2385,2385,2385,2385,5
|
|
20241004,105400,165639325,2385,2385,2385,2385,0
|
|
20241004,105300,165639325,2385,2385,2385,2385,0
|
|
20241004,105200,165639325,2385,2385,2385,2385,0
|
|
20241004,105100,165639325,2385,2385,2385,2385,0
|
|
20241004,105000,165639325,2385,2385,2385,2385,1500
|
|
20241004,104900,162061825,2385,2385,2385,2385,500
|
|
20241004,104800,160869325,2395,2395,2395,2395,0
|
|
20241004,104700,160869325,2395,2395,2395,2395,41
|
|
20241004,104600,160771130,2395,2395,2395,2395,97
|
|
20241004,104500,160538815,2395,2395,2395,2395,451
|
|
20241004,104400,159458670,2400,2395,2400,2395,57
|
|
20241004,104300,159322150,2400,2400,2400,2400,0
|
|
20241004,104200,159322150,2400,2395,2400,2395,282
|
|
20241004,104100,158646755,2390,2390,2390,2390,24
|
|
20241004,104000,158589395,2390,2390,2390,2390,0
|
|
20241004,103900,158589395,2390,2385,2390,2385,1282
|
|
20241004,103800,155525725,2390,2385,2390,2385,22
|
|
20241004,103700,155473250,2385,2385,2385,2385,8
|
|
20241004,103600,155454170,2385,2385,2385,2385,15
|
|
20241004,103500,155418395,2390,2390,2390,2390,0
|
|
20241004,103400,155418395,2390,2390,2390,2390,0
|
|
20241004,103300,155418395,2390,2390,2390,2390,0
|
|
20241004,103200,155418395,2390,2390,2390,2390,0
|
|
20241004,103100,155418395,2390,2390,2390,2390,100
|
|
20241004,103000,155179395,2385,2385,2385,2385,637
|
|
20241004,102900,153660150,2380,2380,2380,2380,6
|
|
20241004,102800,153645870,2385,2380,2385,2380,11
|
|
20241004,102700,153619685,2380,2380,2380,2380,6
|
|
20241004,102600,153605405,2380,2380,2385,2380,13
|
|
20241004,102500,153574460,2380,2380,2380,2380,13
|
|
20241004,102400,153543520,2380,2380,2380,2380,0
|
|
20241004,102300,153543520,2380,2380,2380,2380,0
|
|
20241004,102200,153543520,2380,2380,2380,2380,11
|
|
20241004,102100,153517340,2385,2385,2385,2385,2
|
|
20241004,102000,153512570,2380,2380,2380,2380,9
|
|
20241004,101900,153491150,2380,2380,2380,2380,17
|
|
20241004,101800,153450690,2385,2375,2385,2375,501
|
|
20241004,101700,152258035,2375,2375,2375,2375,32
|
|
20241004,101600,152182035,2370,2370,2370,2370,22
|
|
20241004,101500,152129895,2370,2375,2375,2370,190
|
|
20241004,101400,151679590,2380,2370,2380,2370,201
|
|
20241004,101300,151203210,2380,2380,2380,2380,0
|
|
20241004,101200,151203210,2380,2380,2380,2380,0
|
|
20241004,101100,151203210,2380,2375,2380,2370,303
|
|
20241004,101000,150483060,2370,2370,2370,2370,10
|
|
20241004,100900,150459360,2370,2370,2370,2370,17
|
|
20241004,100800,150419070,2370,2370,2370,2370,67
|
|
20241004,100700,150260280,2370,2370,2370,2370,11
|
|
20241004,100600,150234210,2370,2370,2370,2370,23
|
|
20241004,100500,150179700,2370,2370,2370,2370,56
|
|
20241004,100400,150046980,2375,2380,2380,2375,167
|
|
20241004,100300,149650345,2375,2375,2375,2375,86
|
|
20241004,100200,149446095,2370,2375,2385,2370,79
|
|
20241004,100100,149258520,2375,2375,2375,2375,8370
|
|
20241004,100000,129379770,2375,2375,2375,2375,0
|
|
20241004,095900,129379770,2375,2375,2375,2375,116
|
|
20241004,095800,129104270,2375,2375,2375,2375,27
|
|
20241004,095700,129040145,2375,2375,2375,2375,7
|
|
20241004,095600,129023520,2375,2375,2375,2375,0
|
|
20241004,095500,129023520,2375,2375,2375,2375,27
|
|
20241004,095400,128959395,2375,2375,2375,2375,35
|
|
20241004,095300,128876270,2375,2375,2375,2375,952
|
|
20241004,095200,126615270,2375,2390,2390,2375,2054
|
|
20241004,095100,121736845,2395,2395,2395,2395,5
|
|
20241004,095000,121724870,2400,2395,2400,2395,501
|
|
20241004,094900,120524350,2375,2385,2395,2375,639
|
|
20241004,094800,118997775,2375,2375,2375,2375,0
|
|
20241004,094700,118997775,2375,2375,2375,2375,1261
|
|
20241004,094600,116002900,2375,2380,2380,2375,385
|
|
20241004,094500,115086920,2375,2380,2380,2375,243
|
|
20241004,094400,114509665,2380,2370,2380,2370,199
|
|
20241004,094300,114037000,2375,2375,2375,2370,9
|
|
20241004,094200,114015660,2375,2375,2375,2370,281
|
|
20241004,094100,113348320,2375,2375,2375,2375,54
|
|
20241004,094000,113220070,2380,2375,2380,2375,57
|
|
20241004,093900,113084425,2375,2375,2375,2375,46
|
|
20241004,093800,112975175,2375,2375,2375,2375,707
|
|
20241004,093700,111296050,2380,2380,2380,2380,0
|
|
20241004,093600,111296050,2380,2380,2380,2380,528
|
|
20241004,093500,110039410,2380,2380,2380,2380,7
|
|
20241004,093400,110022750,2380,2380,2380,2380,1
|
|
20241004,093300,110020370,2380,2395,2395,2380,12
|
|
20241004,093200,109991735,2395,2390,2395,2380,1335
|
|
20241004,093100,106807825,2390,2390,2390,2390,1
|
|
20241004,093000,106805435,2400,2390,2400,2390,448
|
|
20241004,092900,105732125,2390,2405,2405,2390,265
|
|
20241004,092800,105098260,2395,2385,2395,2370,19908
|
|
20241004,092700,57695875,2405,2385,2410,2385,1366
|
|
20241004,092600,54417630,2385,2375,2390,2375,155
|
|
20241004,092500,54048920,2385,2385,2385,2385,419
|
|
20241004,092400,53049605,2385,2380,2385,2370,202
|
|
20241004,092300,52570340,2385,2400,2400,2385,341
|
|
20241004,092200,51755310,2405,2390,2410,2390,6460
|
|
20241004,092100,36229470,2390,2355,2390,2355,9818
|
|
20241004,092000,12906045,2370,2355,2370,2350,890
|
|
20241004,091900,10810390,2375,2375,2375,2355,7
|
|
20241004,091800,10793785,2375,2375,2375,2375,3
|
|
20241004,091700,10786660,2375,2375,2375,2360,24
|
|
20241004,091600,10729975,2360,2375,2375,2360,1561
|
|
20241004,091500,7035695,2375,2375,2375,2360,3
|
|
20241004,091400,7028585,2360,2360,2360,2360,0
|
|
20241004,091300,7028585,2360,2365,2365,2355,201
|
|
20241004,091200,6554700,2365,2365,2365,2365,1
|
|
20241004,091100,6552335,2365,2370,2370,2365,943
|
|
20241004,091000,4317430,2375,2360,2375,2360,2
|
|
20241004,090900,4312695,2370,2370,2370,2355,756
|
|
20241004,090800,2526820,2365,2365,2365,2360,85
|
|
20241004,090700,2325800,2360,2360,2360,2360,2
|
|
20241004,090600,2321080,2365,2365,2365,2360,3
|
|
20241004,090500,2313990,2355,2355,2355,2355,1
|
|
20241004,090400,2311635,2365,2365,2365,2365,1
|
|
20241004,090300,2309270,2355,2365,2365,2355,301
|
|
20241004,090200,1597415,2365,2365,2365,2355,142
|
|
20241004,090100,1262595,2355,2355,2355,2355,1
|
|
20241004,090000,1260240,2365,2360,2365,2355,534
|