577 lines
28 KiB
CSV
577 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,183400,2245499025,4175,4175,4175,4175,3808
|
|
20241010,183300,2245499025,4175,4175,4175,4175,0
|
|
20241010,183200,2245499025,4175,4175,4175,4175,0
|
|
20241010,183100,2245499025,4175,4175,4175,4175,0
|
|
20241010,183000,2245499025,4175,4175,4175,4175,0
|
|
20241010,182900,2245499025,4175,4175,4175,4175,0
|
|
20241010,182800,2245499025,4175,4175,4175,4175,0
|
|
20241010,182700,2245499025,4175,4175,4175,4175,0
|
|
20241010,182600,2245499025,4175,4175,4175,4175,0
|
|
20241010,182500,2245499025,4175,4175,4175,4175,0
|
|
20241010,182400,2245499025,4175,4175,4175,4175,0
|
|
20241010,182300,2245499025,4175,4175,4175,4175,0
|
|
20241010,182200,2245499025,4175,4175,4175,4175,0
|
|
20241010,182100,2245499025,4175,4175,4175,4175,0
|
|
20241010,182000,2245499025,4175,4175,4175,4175,0
|
|
20241010,181900,2245499025,4175,4175,4175,4175,0
|
|
20241010,181800,2245499025,4175,4175,4175,4175,0
|
|
20241010,181700,2245499025,4175,4175,4175,4175,0
|
|
20241010,181600,2245499025,4175,4175,4175,4175,0
|
|
20241010,181500,2245499025,4175,4175,4175,4175,0
|
|
20241010,181400,2245499025,4175,4175,4175,4175,0
|
|
20241010,181300,2245499025,4175,4175,4175,4175,0
|
|
20241010,181200,2245499025,4175,4175,4175,4175,0
|
|
20241010,181100,2245499025,4175,4175,4175,4175,0
|
|
20241010,181000,2245499025,4175,4175,4175,4175,0
|
|
20241010,180900,2245499025,4175,4175,4175,4175,0
|
|
20241010,180800,2245499025,4175,4175,4175,4175,0
|
|
20241010,180700,2245499025,4175,4175,4175,4175,0
|
|
20241010,180600,2245499025,4175,4175,4175,4175,0
|
|
20241010,180500,2245499025,4175,4175,4175,4175,0
|
|
20241010,180400,2245499025,4175,4175,4175,4175,3808
|
|
20241010,180300,2245499025,4175,4175,4175,4175,0
|
|
20241010,180200,2245499025,4175,4175,4175,4175,0
|
|
20241010,180100,2245499025,4175,4175,4175,4175,0
|
|
20241010,180000,2245499025,4175,4175,4175,4175,0
|
|
20241010,175900,2245499025,4175,4175,4175,4175,0
|
|
20241010,175800,2245499025,4175,4175,4175,4175,0
|
|
20241010,175700,2245499025,4175,4175,4175,4175,0
|
|
20241010,175600,2245499025,4175,4175,4175,4175,0
|
|
20241010,175500,2245499025,4175,4175,4175,4175,0
|
|
20241010,175400,2245499025,4175,4175,4175,4175,0
|
|
20241010,175300,2245499025,4175,4175,4175,4175,0
|
|
20241010,175200,2245499025,4175,4175,4175,4175,0
|
|
20241010,175100,2245499025,4175,4175,4175,4175,0
|
|
20241010,175000,2245499025,4175,4175,4175,4175,0
|
|
20241010,174900,2245499025,4175,4175,4175,4175,0
|
|
20241010,174800,2245499025,4175,4175,4175,4175,0
|
|
20241010,174700,2245499025,4175,4175,4175,4175,0
|
|
20241010,174600,2245499025,4175,4175,4175,4175,0
|
|
20241010,174500,2245499025,4175,4175,4175,4175,0
|
|
20241010,174400,2245499025,4175,4175,4175,4175,0
|
|
20241010,174300,2245499025,4175,4175,4175,4175,0
|
|
20241010,174200,2245499025,4175,4175,4175,4175,0
|
|
20241010,174100,2245499025,4175,4175,4175,4175,0
|
|
20241010,174000,2245499025,4175,4175,4175,4175,0
|
|
20241010,173900,2245499025,4175,4175,4175,4175,0
|
|
20241010,173800,2245499025,4175,4175,4175,4175,0
|
|
20241010,173700,2245499025,4175,4175,4175,4175,0
|
|
20241010,173600,2245499025,4175,4175,4175,4175,0
|
|
20241010,173500,2245499025,4175,4175,4175,4175,0
|
|
20241010,173400,2245499025,4175,4175,4175,4175,3808
|
|
20241010,173300,2245499025,4175,4175,4175,4175,0
|
|
20241010,173200,2245499025,4175,4175,4175,4175,0
|
|
20241010,173100,2245499025,4175,4175,4175,4175,0
|
|
20241010,173000,2245499025,4175,4175,4175,4175,0
|
|
20241010,172900,2245499025,4175,4175,4175,4175,0
|
|
20241010,172800,2245499025,4175,4175,4175,4175,0
|
|
20241010,172700,2245499025,4175,4175,4175,4175,0
|
|
20241010,172600,2245499025,4175,4175,4175,4175,0
|
|
20241010,172500,2245499025,4175,4175,4175,4175,0
|
|
20241010,172400,2245499025,4175,4175,4175,4175,0
|
|
20241010,172300,2245499025,4175,4175,4175,4175,0
|
|
20241010,172200,2245499025,4175,4175,4175,4175,0
|
|
20241010,172100,2245499025,4175,4175,4175,4175,0
|
|
20241010,172000,2245499025,4175,4175,4175,4175,0
|
|
20241010,171900,2245499025,4175,4175,4175,4175,0
|
|
20241010,171800,2245499025,4175,4175,4175,4175,0
|
|
20241010,171700,2245499025,4175,4175,4175,4175,0
|
|
20241010,171600,2245499025,4175,4175,4175,4175,0
|
|
20241010,171500,2245499025,4175,4175,4175,4175,0
|
|
20241010,171400,2245499025,4175,4175,4175,4175,0
|
|
20241010,171300,2245499025,4175,4175,4175,4175,0
|
|
20241010,171200,2245499025,4175,4175,4175,4175,0
|
|
20241010,171100,2245499025,4175,4175,4175,4175,0
|
|
20241010,171000,2245499025,4175,4175,4175,4175,0
|
|
20241010,170900,2245499025,4175,4175,4175,4175,0
|
|
20241010,170800,2245499025,4175,4175,4175,4175,0
|
|
20241010,170700,2245499025,4175,4175,4175,4175,0
|
|
20241010,170600,2245499025,4175,4175,4175,4175,0
|
|
20241010,170500,2245499025,4175,4175,4175,4175,0
|
|
20241010,170400,2245499025,4175,4175,4175,4175,3808
|
|
20241010,170300,2245499025,4175,4175,4175,4175,0
|
|
20241010,170200,2245499025,4175,4175,4175,4175,0
|
|
20241010,170100,2245499025,4175,4175,4175,4175,0
|
|
20241010,170000,2245499025,4175,4175,4175,4175,0
|
|
20241010,165900,2245499025,4175,4175,4175,4175,0
|
|
20241010,165800,2245499025,4175,4175,4175,4175,0
|
|
20241010,165700,2245499025,4175,4175,4175,4175,0
|
|
20241010,165600,2245499025,4175,4175,4175,4175,0
|
|
20241010,165500,2245499025,4175,4175,4175,4175,0
|
|
20241010,165400,2245499025,4175,4175,4175,4175,0
|
|
20241010,165300,2245499025,4175,4175,4175,4175,0
|
|
20241010,165200,2245499025,4175,4175,4175,4175,0
|
|
20241010,165100,2245499025,4175,4175,4175,4175,0
|
|
20241010,165000,2245499025,4175,4175,4175,4175,0
|
|
20241010,164900,2245499025,4175,4175,4175,4175,0
|
|
20241010,164800,2245499025,4175,4175,4175,4175,0
|
|
20241010,164700,2245499025,4175,4175,4175,4175,0
|
|
20241010,164600,2245499025,4175,4175,4175,4175,0
|
|
20241010,164500,2245499025,4175,4175,4175,4175,0
|
|
20241010,164400,2245499025,4175,4175,4175,4175,0
|
|
20241010,164300,2245499025,4175,4175,4175,4175,0
|
|
20241010,164200,2245499025,4175,4175,4175,4175,0
|
|
20241010,164100,2245499025,4175,4175,4175,4175,0
|
|
20241010,164000,2245499025,4175,4175,4175,4175,0
|
|
20241010,163900,2245499025,4175,4175,4175,4175,0
|
|
20241010,163800,2245499025,4175,4175,4175,4175,0
|
|
20241010,163700,2245499025,4175,4175,4175,4175,0
|
|
20241010,163600,2245499025,4175,4175,4175,4175,0
|
|
20241010,163500,2245499025,4175,4175,4175,4175,0
|
|
20241010,163400,2245499025,4175,4175,4175,4175,3808
|
|
20241010,163300,2245499025,4175,4175,4175,4175,0
|
|
20241010,163200,2245499025,4175,4175,4175,4175,0
|
|
20241010,163100,2245499025,4175,4175,4175,4175,0
|
|
20241010,163000,2245499025,4175,4175,4175,4175,0
|
|
20241010,162900,2245499025,4175,4175,4175,4175,0
|
|
20241010,162800,2245499025,4175,4175,4175,4175,0
|
|
20241010,162700,2245499025,4175,4175,4175,4175,0
|
|
20241010,162600,2245499025,4175,4175,4175,4175,0
|
|
20241010,162500,2245499025,4175,4175,4175,4175,0
|
|
20241010,162400,2245499025,4175,4175,4175,4175,0
|
|
20241010,162300,2245499025,4175,4175,4175,4175,0
|
|
20241010,162200,2245499025,4175,4175,4175,4175,0
|
|
20241010,162100,2245499025,4175,4175,4175,4175,0
|
|
20241010,162000,2245499025,4175,4175,4175,4175,0
|
|
20241010,161900,2245499025,4175,4175,4175,4175,0
|
|
20241010,161800,2245499025,4175,4175,4175,4175,0
|
|
20241010,161700,2245499025,4175,4175,4175,4175,0
|
|
20241010,161600,2245499025,4175,4175,4175,4175,0
|
|
20241010,161500,2245499025,4175,4175,4175,4175,0
|
|
20241010,161400,2245499025,4175,4175,4175,4175,0
|
|
20241010,161300,2245499025,4175,4175,4175,4175,0
|
|
20241010,161200,2245499025,4175,4175,4175,4175,0
|
|
20241010,161100,2245499025,4175,4175,4175,4175,0
|
|
20241010,161000,2245499025,4175,4175,4175,4175,0
|
|
20241010,160900,2245499025,4175,4175,4175,4175,0
|
|
20241010,160800,2245499025,4175,4175,4175,4175,0
|
|
20241010,160700,2245499025,4175,4175,4175,4175,0
|
|
20241010,160600,2245499025,4175,4175,4175,4175,0
|
|
20241010,160500,2245499025,4175,4175,4175,4175,0
|
|
20241010,160400,2245499025,4175,4175,4175,4175,3808
|
|
20241010,160300,2245499025,4175,4175,4175,4175,0
|
|
20241010,160200,2245499025,4175,4175,4175,4175,0
|
|
20241010,160100,2245499025,4175,4175,4175,4175,0
|
|
20241010,160000,2245499025,4175,4175,4175,4175,0
|
|
20241010,155900,2245499025,4175,4175,4175,4175,0
|
|
20241010,155800,2245499025,4175,4175,4175,4175,0
|
|
20241010,155700,2245499025,4175,4175,4175,4175,0
|
|
20241010,155600,2245499025,4175,4175,4175,4175,0
|
|
20241010,155500,2245499025,4175,4175,4175,4175,0
|
|
20241010,155400,2245499025,4175,4175,4175,4175,0
|
|
20241010,155300,2245499025,4175,4175,4175,4175,0
|
|
20241010,155200,2245499025,4175,4175,4175,4175,0
|
|
20241010,155100,2245499025,4175,4175,4175,4175,0
|
|
20241010,155000,2245499025,4175,4175,4175,4175,0
|
|
20241010,154900,2245499025,4175,4175,4175,4175,0
|
|
20241010,154800,2245499025,4175,4175,4175,4175,0
|
|
20241010,154700,2245499025,4175,4175,4175,4175,0
|
|
20241010,154600,2245499025,4175,4175,4175,4175,0
|
|
20241010,154500,2245499025,4175,4175,4175,4175,0
|
|
20241010,154400,2245499025,4175,4175,4175,4175,0
|
|
20241010,154300,2245499025,4175,4175,4175,4175,0
|
|
20241010,154200,2245499025,4175,4175,4175,4175,0
|
|
20241010,154100,2245499025,4175,4175,4175,4175,0
|
|
20241010,154000,2245499025,4175,4175,4175,4175,0
|
|
20241010,153900,2245499025,4175,4175,4175,4175,0
|
|
20241010,153800,2245499025,4175,4175,4175,4175,0
|
|
20241010,153700,2245499025,4175,4175,4175,4175,0
|
|
20241010,153600,2245499025,4175,4175,4175,4175,0
|
|
20241010,153500,2245499025,4175,4175,4175,4175,0
|
|
20241010,153400,2245499025,4175,4175,4175,4175,3808
|
|
20241010,153300,2245499025,4175,4175,4175,4175,0
|
|
20241010,153200,2245499025,4175,4175,4175,4175,0
|
|
20241010,153100,2245499025,4175,4175,4175,4175,0
|
|
20241010,153000,2245499025,4175,4175,4175,4175,3808
|
|
20241010,152900,2229600625,4170,4170,4170,4170,0
|
|
20241010,152800,2229600625,4170,4170,4170,4170,0
|
|
20241010,152700,2229600625,4170,4170,4170,4170,0
|
|
20241010,152600,2229600625,4170,4170,4170,4170,0
|
|
20241010,152500,2229600625,4170,4170,4170,4170,0
|
|
20241010,152400,2229600625,4170,4170,4170,4170,0
|
|
20241010,152300,2229600625,4170,4170,4170,4170,0
|
|
20241010,152200,2229600625,4170,4170,4170,4170,0
|
|
20241010,152100,2229600625,4170,4170,4170,4170,0
|
|
20241010,152000,2229600625,4170,4170,4170,4170,0
|
|
20241010,151900,2229600625,4170,4180,4185,4170,1456
|
|
20241010,151800,2223521310,4180,4180,4180,4180,1366
|
|
20241010,151700,2217811430,4180,4185,4185,4180,247
|
|
20241010,151600,2216778840,4185,4180,4185,4180,1302
|
|
20241010,151500,2211335820,4180,4185,4185,4180,453
|
|
20241010,151400,2209441775,4185,4185,4185,4180,47
|
|
20241010,151300,2209245230,4185,4185,4185,4185,0
|
|
20241010,151200,2209245230,4185,4175,4185,4175,404
|
|
20241010,151100,2207558520,4185,4185,4185,4185,50
|
|
20241010,151000,2207349270,4185,4180,4185,4175,984
|
|
20241010,150900,2203238530,4180,4180,4180,4180,1119
|
|
20241010,150800,2198561110,4180,4185,4185,4180,103
|
|
20241010,150700,2198130150,4185,4185,4185,4185,1152
|
|
20241010,150600,2193309030,4195,4195,4195,4195,1
|
|
20241010,150500,2193304835,4190,4190,4190,4185,3936
|
|
20241010,150400,2176819330,4200,4200,4200,4200,696
|
|
20241010,150300,2173896130,4200,4190,4200,4190,610
|
|
20241010,150200,2171340180,4190,4195,4200,4190,766
|
|
20241010,150100,2168129965,4195,4205,4205,4195,2171
|
|
20241010,150000,2159022225,4205,4195,4205,4195,2181
|
|
20241010,145900,2149852935,4200,4200,4200,4200,1272
|
|
20241010,145800,2144510535,4200,4200,4200,4200,1
|
|
20241010,145700,2144506335,4190,4190,4190,4190,831
|
|
20241010,145600,2141024445,4190,4190,4190,4190,12
|
|
20241010,145500,2140974165,4190,4190,4190,4190,0
|
|
20241010,145400,2140974165,4190,4190,4190,4190,0
|
|
20241010,145300,2140974165,4190,4190,4190,4190,0
|
|
20241010,145200,2140974165,4190,4185,4190,4185,1170
|
|
20241010,145100,2136076865,4185,4185,4185,4185,0
|
|
20241010,145000,2136076865,4185,4185,4185,4180,3476
|
|
20241010,144900,2121533905,4185,4185,4185,4185,151
|
|
20241010,144800,2120901970,4185,4185,4185,4185,0
|
|
20241010,144700,2120901970,4185,4185,4185,4185,35
|
|
20241010,144600,2120755495,4190,4190,4190,4190,0
|
|
20241010,144500,2120755495,4190,4190,4190,4190,1815
|
|
20241010,144400,2113150645,4195,4195,4195,4195,28
|
|
20241010,144300,2113033185,4195,4200,4200,4195,136
|
|
20241010,144200,2112461990,4200,4200,4200,4200,0
|
|
20241010,144100,2112461990,4200,4200,4200,4200,0
|
|
20241010,144000,2112461990,4200,4200,4200,4200,0
|
|
20241010,143900,2112461990,4200,4200,4200,4200,0
|
|
20241010,143800,2112461990,4200,4200,4200,4200,2699
|
|
20241010,143700,2101126190,4205,4205,4205,4205,0
|
|
20241010,143600,2101126190,4205,4205,4205,4205,449
|
|
20241010,143500,2099238145,4205,4205,4205,4205,138
|
|
20241010,143400,2098657855,4210,4210,4210,4210,122
|
|
20241010,143300,2098144235,4210,4205,4210,4205,175
|
|
20241010,143200,2097408355,4205,4205,4205,4205,49
|
|
20241010,143100,2097202310,4205,4200,4205,4200,132
|
|
20241010,143000,2096647255,4200,4195,4200,4195,1074
|
|
20241010,142900,2092141455,4200,4200,4200,4200,0
|
|
20241010,142800,2092141455,4200,4200,4200,4200,128
|
|
20241010,142700,2091603855,4200,4200,4200,4200,1
|
|
20241010,142600,2091599655,4185,4185,4185,4185,0
|
|
20241010,142500,2091599655,4185,4185,4185,4185,0
|
|
20241010,142400,2091599655,4185,4185,4185,4185,0
|
|
20241010,142300,2091599655,4185,4185,4185,4185,0
|
|
20241010,142200,2091599655,4185,4190,4190,4185,709
|
|
20241010,142100,2088629335,4200,4200,4200,4200,1648
|
|
20241010,142000,2081707735,4200,4200,4200,4200,0
|
|
20241010,141900,2081707735,4200,4200,4200,4200,6000
|
|
20241010,141800,2056507735,4205,4205,4205,4205,129
|
|
20241010,141700,2055965290,4205,4205,4205,4205,0
|
|
20241010,141600,2055965290,4205,4205,4205,4205,263
|
|
20241010,141500,2054859375,4200,4200,4200,4200,214
|
|
20241010,141400,2053960575,4200,4200,4200,4200,0
|
|
20241010,141300,2053960575,4200,4200,4200,4200,475
|
|
20241010,141200,2051965575,4205,4205,4205,4205,0
|
|
20241010,141100,2051965575,4205,4200,4205,4200,4743
|
|
20241010,141000,2032044920,4195,4195,4195,4195,1001
|
|
20241010,140900,2027845725,4195,4195,4195,4195,0
|
|
20241010,140800,2027845725,4195,4195,4195,4195,120
|
|
20241010,140700,2027342325,4195,4195,4195,4195,161
|
|
20241010,140600,2026666930,4195,4195,4195,4195,145
|
|
20241010,140500,2026058655,4195,4195,4195,4195,0
|
|
20241010,140400,2026058655,4195,4195,4195,4195,229
|
|
20241010,140300,2025098000,4195,4195,4195,4195,0
|
|
20241010,140200,2025098000,4195,4195,4195,4195,54
|
|
20241010,140100,2024871470,4195,4195,4195,4195,0
|
|
20241010,140000,2024871470,4195,4195,4195,4195,30
|
|
20241010,135900,2024745620,4190,4190,4190,4190,500
|
|
20241010,135800,2022650620,4190,4190,4190,4190,0
|
|
20241010,135700,2022650620,4190,4190,4190,4190,0
|
|
20241010,135600,2022650620,4190,4190,4190,4190,240
|
|
20241010,135500,2021645020,4200,4200,4200,4200,0
|
|
20241010,135400,2021645020,4200,4200,4200,4200,0
|
|
20241010,135300,2021645020,4200,4200,4200,4200,3399
|
|
20241010,135200,2007369220,4200,4200,4200,4200,1
|
|
20241010,135100,2007365020,4200,4200,4200,4200,6
|
|
20241010,135000,2007339820,4200,4195,4200,4195,3000
|
|
20241010,134900,1994751285,4195,4195,4195,4195,1866
|
|
20241010,134800,1986923415,4200,4200,4200,4200,0
|
|
20241010,134700,1986923415,4200,4220,4220,4195,7301
|
|
20241010,134600,1956250385,4220,4220,4220,4220,0
|
|
20241010,134500,1956250385,4220,4220,4220,4220,0
|
|
20241010,134400,1956250385,4220,4220,4220,4220,10
|
|
20241010,134300,1956208185,4220,4220,4220,4220,1
|
|
20241010,134200,1956203965,4210,4210,4210,4210,2000
|
|
20241010,134100,1947783965,4220,4220,4220,4220,151
|
|
20241010,134000,1947146745,4210,4210,4210,4210,0
|
|
20241010,133900,1947146745,4210,4210,4210,4210,1
|
|
20241010,133800,1947142535,4210,4210,4210,4210,0
|
|
20241010,133700,1947142535,4210,4220,4220,4210,42
|
|
20241010,133600,1946965305,4220,4220,4220,4220,0
|
|
20241010,133500,1946965305,4220,4220,4220,4215,1182
|
|
20241010,133400,1941983055,4220,4220,4220,4220,1714
|
|
20241010,133300,1934749975,4220,4220,4220,4220,139
|
|
20241010,133200,1934163395,4220,4220,4220,4220,0
|
|
20241010,133100,1934163395,4220,4210,4220,4210,5126
|
|
20241010,133000,1912549570,4210,4210,4210,4210,0
|
|
20241010,132900,1912549570,4210,4210,4210,4210,153
|
|
20241010,132800,1911905440,4210,4210,4210,4210,0
|
|
20241010,132700,1911905440,4210,4210,4210,4210,1897
|
|
20241010,132600,1903919070,4210,4210,4210,4210,278
|
|
20241010,132500,1902748690,4210,4210,4210,4210,0
|
|
20241010,132400,1902748690,4210,4210,4210,4210,146
|
|
20241010,132300,1902134030,4210,4210,4210,4210,0
|
|
20241010,132200,1902134030,4210,4210,4210,4210,137
|
|
20241010,132100,1901557260,4210,4210,4210,4210,0
|
|
20241010,132000,1901557260,4210,4210,4210,4210,0
|
|
20241010,131900,1901557260,4210,4210,4210,4210,129
|
|
20241010,131800,1901014170,4215,4215,4215,4215,0
|
|
20241010,131700,1901014170,4215,4215,4215,4215,0
|
|
20241010,131600,1901014170,4215,4215,4215,4215,0
|
|
20241010,131500,1901014170,4215,4200,4215,4200,2287
|
|
20241010,131400,1891404465,4215,4215,4215,4215,0
|
|
20241010,131300,1891404465,4215,4205,4215,4205,2651
|
|
20241010,131200,1880244260,4205,4205,4205,4205,0
|
|
20241010,131100,1880244260,4205,4195,4205,4195,2929
|
|
20241010,131000,1867951815,4195,4195,4195,4195,0
|
|
20241010,130900,1867951815,4195,4195,4195,4195,58
|
|
20241010,130800,1867708505,4195,4195,4195,4195,200
|
|
20241010,130700,1866869505,4180,4180,4180,4180,1
|
|
20241010,130600,1866865325,4185,4185,4185,4185,2944
|
|
20241010,130500,1854544685,4185,4185,4185,4185,0
|
|
20241010,130400,1854544685,4185,4185,4185,4185,2
|
|
20241010,130300,1854536315,4185,4185,4185,4185,0
|
|
20241010,130200,1854536315,4185,4185,4185,4185,1283
|
|
20241010,130100,1849166960,4195,4200,4200,4195,1901
|
|
20241010,130000,1841186680,4205,4205,4205,4205,5
|
|
20241010,125900,1841165655,4205,4200,4205,4200,604
|
|
20241010,125800,1838625840,4200,4200,4200,4200,173
|
|
20241010,125700,1837899240,4200,4200,4200,4200,61
|
|
20241010,125600,1837643040,4200,4200,4200,4195,4666
|
|
20241010,125500,1818047920,4200,4200,4200,4200,294
|
|
20241010,125400,1816813120,4200,4200,4200,4200,0
|
|
20241010,125300,1816813120,4200,4200,4200,4200,573
|
|
20241010,125200,1814406520,4200,4200,4200,4200,60
|
|
20241010,125100,1814154520,4195,4195,4195,4195,58
|
|
20241010,125000,1813911210,4190,4190,4190,4190,2525
|
|
20241010,124900,1803331460,4190,4210,4210,4190,2638
|
|
20241010,124800,1792255995,4210,4210,4210,4210,0
|
|
20241010,124700,1792255995,4210,4210,4210,4210,245
|
|
20241010,124600,1791224545,4210,4210,4210,4210,10
|
|
20241010,124500,1791182445,4210,4210,4210,4210,320
|
|
20241010,124400,1789835245,4210,4210,4210,4210,0
|
|
20241010,124300,1789835245,4210,4205,4210,4205,251
|
|
20241010,124200,1788779195,4205,4205,4205,4205,0
|
|
20241010,124100,1788779195,4205,4195,4205,4190,4854
|
|
20241010,124000,1768436445,4195,4205,4205,4195,3418
|
|
20241010,123900,1754083040,4210,4210,4210,4210,178
|
|
20241010,123800,1753333660,4210,4210,4210,4210,935
|
|
20241010,123700,1749397310,4210,4210,4215,4200,4316
|
|
20241010,123600,1731225100,4210,4210,4210,4205,5144
|
|
20241010,123500,1709591890,4215,4215,4215,4215,429
|
|
20241010,123400,1707783655,4215,4215,4215,4215,0
|
|
20241010,123300,1707783655,4215,4215,4215,4215,345
|
|
20241010,123200,1706329480,4210,4210,4210,4210,80
|
|
20241010,123100,1705992680,4215,4210,4215,4205,2187
|
|
20241010,123000,1696784710,4210,4210,4210,4210,234
|
|
20241010,122900,1695799570,4215,4215,4215,4215,339
|
|
20241010,122800,1694370685,4215,4215,4215,4215,0
|
|
20241010,122700,1694370685,4215,4220,4220,4215,666
|
|
20241010,122600,1691562795,4220,4220,4220,4220,0
|
|
20241010,122500,1691562795,4220,4220,4220,4220,190
|
|
20241010,122400,1690760995,4210,4210,4210,4210,2330
|
|
20241010,122300,1680951695,4210,4210,4210,4210,283
|
|
20241010,122200,1679760265,4210,4210,4210,4210,0
|
|
20241010,122100,1679760265,4210,4220,4220,4210,733
|
|
20241010,122000,1676673585,4210,4215,4215,4210,521
|
|
20241010,121900,1674477575,4215,4215,4215,4215,164
|
|
20241010,121800,1673786315,4215,4215,4215,4215,0
|
|
20241010,121700,1673786315,4215,4215,4215,4210,1860
|
|
20241010,121600,1665953195,4210,4210,4210,4210,145
|
|
20241010,121500,1665342745,4205,4200,4205,4200,136
|
|
20241010,121400,1664770870,4205,4205,4205,4205,0
|
|
20241010,121300,1664770870,4205,4205,4205,4205,319
|
|
20241010,121200,1663429475,4200,4200,4200,4200,5
|
|
20241010,121100,1663408475,4200,4200,4200,4200,128
|
|
20241010,121000,1662870875,4200,4200,4200,4200,0
|
|
20241010,120900,1662870875,4200,4200,4200,4200,325
|
|
20241010,120800,1661505875,4200,4200,4200,4200,0
|
|
20241010,120700,1661505875,4200,4200,4200,4200,273
|
|
20241010,120600,1660359275,4200,4200,4200,4200,0
|
|
20241010,120500,1660359275,4200,4200,4200,4200,317
|
|
20241010,120400,1659027875,4200,4200,4200,4200,0
|
|
20241010,120300,1659027875,4200,4200,4200,4200,776
|
|
20241010,120200,1655768675,4200,4200,4200,4200,640
|
|
20241010,120100,1653080675,4200,4200,4200,4200,185
|
|
20241010,120000,1652303675,4195,4195,4195,4195,0
|
|
20241010,115900,1652303675,4195,4200,4200,4195,481
|
|
20241010,115800,1650285585,4200,4200,4200,4200,141
|
|
20241010,115700,1649693385,4200,4200,4200,4200,312
|
|
20241010,115600,1648382985,4200,4200,4200,4200,120
|
|
20241010,115500,1647878985,4200,4200,4200,4200,266
|
|
20241010,115400,1646761785,4195,4195,4195,4195,0
|
|
20241010,115300,1646761785,4195,4200,4200,4195,1440
|
|
20241010,115200,1640714325,4200,4215,4220,4200,5252
|
|
20241010,115100,1618647745,4215,4220,4220,4215,905
|
|
20241010,115000,1614832265,4225,4225,4225,4225,140
|
|
20241010,114900,1614240765,4225,4225,4225,4225,272
|
|
20241010,114800,1613091565,4230,4230,4230,4230,121
|
|
20241010,114700,1612579735,4225,4225,4225,4225,100
|
|
20241010,114600,1612157235,4230,4225,4230,4225,912
|
|
20241010,114500,1608303275,4220,4220,4220,4220,184
|
|
20241010,114400,1607526795,4220,4215,4220,4215,600
|
|
20241010,114300,1604997215,4210,4210,4210,4210,1572
|
|
20241010,114200,1598379095,4205,4205,4205,4205,477
|
|
20241010,114100,1596373310,4205,4195,4205,4195,3768
|
|
20241010,114000,1580554695,4195,4195,4195,4195,125
|
|
20241010,113900,1580030320,4195,4195,4195,4195,192
|
|
20241010,113800,1579224880,4190,4190,4190,4190,137
|
|
20241010,113700,1578650850,4190,4180,4190,4180,1038
|
|
20241010,113600,1574310530,4185,4190,4190,4185,1383
|
|
20241010,113500,1568522060,4190,4195,4195,4190,2458
|
|
20241010,113400,1558222340,4195,4195,4195,4195,0
|
|
20241010,113300,1558222340,4195,4195,4195,4195,195
|
|
20241010,113200,1557404315,4195,4195,4195,4195,121
|
|
20241010,113100,1556896720,4195,4195,4195,4195,136
|
|
20241010,113000,1556326200,4195,4195,4195,4195,289
|
|
20241010,112900,1555113845,4195,4200,4200,4190,910
|
|
20241010,112800,1551297270,4200,4200,4200,4200,121
|
|
20241010,112700,1550789070,4200,4200,4200,4200,141
|
|
20241010,112600,1550196870,4200,4200,4200,4200,130
|
|
20241010,112500,1549650870,4195,4200,4200,4195,280
|
|
20241010,112400,1548475440,4195,4200,4200,4195,231
|
|
20241010,112300,1547505740,4200,4200,4200,4200,139
|
|
20241010,112200,1546921940,4200,4200,4200,4200,278
|
|
20241010,112100,1545754340,4200,4200,4200,4200,188
|
|
20241010,112000,1544964740,4200,4200,4200,4200,172
|
|
20241010,111900,1544242340,4200,4200,4200,4200,650
|
|
20241010,111800,1541512340,4195,4200,4200,4195,135
|
|
20241010,111700,1540945345,4195,4195,4195,4195,73
|
|
20241010,111600,1540639110,4200,4200,4200,4200,192
|
|
20241010,111500,1539832710,4185,4185,4185,4185,325
|
|
20241010,111400,1538472585,4185,4180,4185,4180,336
|
|
20241010,111300,1537067135,4180,4180,4180,4180,223
|
|
20241010,111200,1536134995,4180,4175,4180,4175,2110
|
|
20241010,111100,1527324950,4180,4170,4180,4155,15317
|
|
20241010,111000,1463648780,4180,4175,4180,4175,2060
|
|
20241010,110900,1455042685,4175,4175,4180,4170,6735
|
|
20241010,110800,1426924625,4180,4195,4195,4175,11444
|
|
20241010,110700,1379100925,4190,4190,4190,4190,98
|
|
20241010,110600,1378690305,4190,4190,4190,4190,1419
|
|
20241010,110500,1372744695,4190,4190,4190,4190,251
|
|
20241010,110400,1371693005,4190,4190,4190,4190,210
|
|
20241010,110300,1370813105,4190,4190,4190,4190,213
|
|
20241010,110200,1369920635,4190,4210,4210,4190,10983
|
|
20241010,110100,1323853870,4210,4210,4210,4210,63
|
|
20241010,110000,1323588640,4200,4205,4205,4200,430
|
|
20241010,105900,1321781250,4210,4205,4210,4205,1646
|
|
20241010,105800,1314856045,4205,4205,4205,4205,131
|
|
20241010,105700,1314305190,4205,4205,4205,4205,246
|
|
20241010,105600,1313270760,4200,4200,4200,4200,314
|
|
20241010,105500,1311951960,4200,4200,4200,4200,524
|
|
20241010,105400,1309751160,4200,4205,4205,4200,381
|
|
20241010,105300,1308149555,4205,4200,4205,4190,3426
|
|
20241010,105200,1293773770,4200,4220,4220,4200,1745
|
|
20241010,105100,1286429340,4220,4220,4220,4220,3282
|
|
20241010,105000,1272579300,4220,4220,4220,4220,130
|
|
20241010,104900,1272030700,4220,4220,4220,4220,438
|
|
20241010,104800,1270182340,4220,4215,4220,4215,304
|
|
20241010,104700,1268900965,4215,4210,4215,4210,271
|
|
20241010,104600,1267758705,4215,4215,4215,4215,256
|
|
20241010,104500,1266679665,4215,4215,4215,4215,60
|
|
20241010,104400,1266426765,4215,4215,4215,4215,206
|
|
20241010,104300,1265558475,4210,4210,4210,4210,52
|
|
20241010,104200,1265339555,4210,4210,4210,4210,249
|
|
20241010,104100,1264291265,4210,4210,4210,4210,58
|
|
20241010,104000,1264047085,4210,4210,4210,4210,362
|
|
20241010,103900,1262523065,4210,4210,4210,4210,157
|
|
20241010,103800,1261862095,4210,4215,4215,4210,400
|
|
20241010,103700,1260177380,4215,4215,4215,4215,67
|
|
20241010,103600,1259894975,4215,4215,4215,4215,326
|
|
20241010,103500,1258520885,4220,4220,4220,4215,2338
|
|
20241010,103400,1248655145,4220,4220,4220,4220,201
|
|
20241010,103300,1247806925,4220,4220,4220,4220,62
|
|
20241010,103200,1247545285,4220,4220,4220,4220,0
|
|
20241010,103100,1247545285,4220,4205,4220,4205,640
|
|
20241010,103000,1244853035,4210,4205,4210,4205,5141
|
|
20241010,102900,1223234695,4205,4205,4205,4205,68
|
|
20241010,102800,1222948755,4200,4225,4225,4200,3142
|
|
20241010,102700,1209728455,4225,4220,4225,4220,101
|
|
20241010,102600,1209301880,4225,4230,4230,4225,525
|
|
20241010,102500,1207082550,4230,4225,4230,4225,453
|
|
20241010,102400,1205166365,4230,4230,4230,4230,391
|
|
20241010,102300,1203512435,4230,4230,4230,4230,68
|
|
20241010,102200,1203224795,4225,4225,4225,4225,306
|
|
20241010,102100,1201931945,4225,4220,4225,4210,1668
|
|
20241010,102000,1194906150,4230,4230,4230,4230,251
|
|
20241010,101900,1193844420,4230,4225,4230,4225,105
|
|
20241010,101800,1193400535,4225,4225,4230,4225,1723
|
|
20241010,101700,1186118700,4225,4230,4230,4220,2077
|
|
20241010,101600,1177340290,4235,4240,4240,4235,5774
|
|
20241010,101500,1152859295,4245,4240,4245,4240,79
|
|
20241010,101400,1152523950,4240,4235,4240,4235,295
|
|
20241010,101300,1151273365,4235,4235,4235,4235,69
|
|
20241010,101200,1150981150,4235,4240,4240,4235,220
|
|
20241010,101100,1150048380,4235,4235,4235,4235,246
|
|
20241010,101000,1149006570,4235,4235,4235,4235,236
|
|
20241010,100900,1148007110,4230,4230,4230,4230,133
|
|
20241010,100800,1147444520,4235,4235,4240,4230,2652
|
|
20241010,100700,1136208465,4235,4225,4245,4225,7763
|
|
20241010,100600,1103318125,4225,4225,4225,4225,446
|
|
20241010,100500,1101433775,4220,4220,4220,4220,349
|
|
20241010,100400,1099960995,4220,4220,4220,4215,507
|
|
20241010,100300,1097821460,4220,4210,4220,4210,3191
|
|
20241010,100200,1084379425,4205,4200,4210,4195,601
|
|
20241010,100100,1081852810,4200,4200,4200,4200,2
|
|
20241010,100000,1081844410,4200,4200,4200,4200,279
|
|
20241010,095900,1080672610,4185,4190,4190,4185,710
|
|
20241010,095800,1077698955,4195,4200,4200,4195,751
|
|
20241010,095700,1074547255,4200,4190,4200,4190,710
|
|
20241010,095600,1071572345,4200,4195,4200,4180,5175
|
|
20241010,095500,1049909730,4195,4180,4195,4180,5285
|
|
20241010,095400,1027807825,4180,4185,4185,4180,475
|
|
20241010,095300,1025821950,4170,4185,4185,4170,4681
|
|
20241010,095200,1006281465,4185,4175,4185,4175,2806
|
|
20241010,095100,994549340,4175,4175,4175,4175,1
|
|
20241010,095000,994545165,4175,4170,4175,4170,1377
|
|
20241010,094900,988802980,4170,4170,4170,4170,1
|
|
20241010,094800,988798810,4170,4170,4170,4165,383
|
|
20241010,094700,987201710,4175,4170,4175,4170,299
|
|
20241010,094600,985954875,4175,4150,4175,4150,7951
|
|
20241010,094500,952860955,4145,4150,4150,4145,171
|
|
20241010,094400,952151355,4150,4150,4150,4150,594
|
|
20241010,094300,949686255,4140,4130,4140,4125,9633
|
|
20241010,094200,909898855,4135,4165,4165,4135,27806
|
|
20241010,094100,794484395,4165,4165,4165,4165,1968
|
|
20241010,094000,786287675,4170,4165,4170,4165,2505
|
|
20241010,093900,775854325,4170,4170,4170,4170,3
|
|
20241010,093800,775841815,4170,4170,4170,4170,115
|
|
20241010,093700,775362265,4170,4175,4175,4170,1592
|
|
20241010,093600,768723620,4175,4160,4175,4160,4524
|
|
20241010,093500,749901760,4155,4155,4155,4155,966
|
|
20241010,093400,745888030,4145,4145,4145,4145,0
|
|
20241010,093300,745888030,4145,4145,4145,4145,0
|
|
20241010,093200,745888030,4145,4145,4145,4145,0
|
|
20241010,093100,745888030,4145,4155,4155,4145,872
|
|
20241010,093000,742273385,4150,4145,4150,4145,4323
|
|
20241010,092900,724352445,4145,4150,4150,4145,925
|
|
20241010,092800,720517720,4150,4150,4155,4150,2188
|
|
20241010,092700,711437430,4150,4155,4155,4150,458
|
|
20241010,092600,709536450,4160,4170,4175,4160,7819
|
|
20241010,092500,676961205,4170,4170,4170,4170,41
|
|
20241010,092400,676790235,4150,4145,4150,4145,3097
|
|
20241010,092300,663947665,4145,4150,4150,4140,5368
|
|
20241010,092200,641721735,4145,4155,4170,4145,3803
|
|
20241010,092100,625915775,4155,4130,4155,4125,3186
|
|
20241010,092000,612741910,4140,4155,4165,4115,25926
|
|
20241010,091900,505305175,4160,4185,4185,4155,11745
|
|
20241010,091800,456335645,4185,4190,4190,4180,7055
|
|
20241010,091700,426787125,4195,4200,4200,4195,10570
|
|
20241010,091600,382420080,4200,4200,4205,4200,73
|
|
20241010,091500,382113405,4200,4200,4200,4200,0
|
|
20241010,091400,382113405,4200,4200,4205,4200,3187
|
|
20241010,091300,368727855,4205,4205,4210,4200,1039
|
|
20241010,091200,364362505,4215,4195,4225,4195,1493
|
|
20241010,091100,358084050,4190,4195,4225,4190,2736
|
|
20241010,091000,346610315,4195,4210,4230,4190,4768
|
|
20241010,090900,326586560,4215,4215,4215,4215,1455
|
|
20241010,090800,320453735,4240,4210,4240,4210,1144
|
|
20241010,090700,315636505,4210,4240,4240,4210,60000
|
|
20241010,090600,62811160,4245,4245,4245,4245,2231
|
|
20241010,090500,53340565,4250,4240,4250,4240,5242
|
|
20241010,090400,31085595,4240,4240,4240,4235,1114
|
|
20241010,090300,26367240,4225,4225,4225,4225,0
|
|
20241010,090200,26367240,4225,4225,4225,4225,0
|
|
20241010,090100,26367240,4225,4225,4225,4225,2143
|
|
20241010,090000,17313065,4250,4220,4250,4220,4086
|