589 lines
29 KiB
CSV
589 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,184600,1565415305,4235,4235,4235,4235,3921
|
|
20241008,184500,1565415305,4235,4235,4235,4235,0
|
|
20241008,184400,1565415305,4235,4235,4235,4235,0
|
|
20241008,184300,1565415305,4235,4235,4235,4235,0
|
|
20241008,184200,1565415305,4235,4235,4235,4235,0
|
|
20241008,184100,1565415305,4235,4235,4235,4235,0
|
|
20241008,184000,1565415305,4235,4235,4235,4235,0
|
|
20241008,183900,1565415305,4235,4235,4235,4235,0
|
|
20241008,183800,1565415305,4235,4235,4235,4235,0
|
|
20241008,183700,1565415305,4235,4235,4235,4235,0
|
|
20241008,183600,1565415305,4235,4235,4235,4235,0
|
|
20241008,183500,1565415305,4235,4235,4235,4235,0
|
|
20241008,183400,1565415305,4235,4235,4235,4235,0
|
|
20241008,183300,1565415305,4235,4235,4235,4235,0
|
|
20241008,183200,1565415305,4235,4235,4235,4235,0
|
|
20241008,183100,1565415305,4235,4235,4235,4235,0
|
|
20241008,183000,1565415305,4235,4235,4235,4235,0
|
|
20241008,182900,1565415305,4235,4235,4235,4235,0
|
|
20241008,182800,1565415305,4235,4235,4235,4235,0
|
|
20241008,182700,1565415305,4235,4235,4235,4235,0
|
|
20241008,182600,1565415305,4235,4235,4235,4235,0
|
|
20241008,182500,1565415305,4235,4235,4235,4235,0
|
|
20241008,182400,1565415305,4235,4235,4235,4235,0
|
|
20241008,182300,1565415305,4235,4235,4235,4235,0
|
|
20241008,182200,1565415305,4235,4235,4235,4235,0
|
|
20241008,182100,1565415305,4235,4235,4235,4235,0
|
|
20241008,182000,1565415305,4235,4235,4235,4235,0
|
|
20241008,181900,1565415305,4235,4235,4235,4235,0
|
|
20241008,181800,1565415305,4235,4235,4235,4235,0
|
|
20241008,181700,1565415305,4235,4235,4235,4235,0
|
|
20241008,181600,1565415305,4235,4235,4235,4235,3921
|
|
20241008,181500,1565415305,4235,4235,4235,4235,0
|
|
20241008,181400,1565415305,4235,4235,4235,4235,0
|
|
20241008,181300,1565415305,4235,4235,4235,4235,0
|
|
20241008,181200,1565415305,4235,4235,4235,4235,0
|
|
20241008,181100,1565415305,4235,4235,4235,4235,0
|
|
20241008,181000,1565415305,4235,4235,4235,4235,0
|
|
20241008,180900,1565415305,4235,4235,4235,4235,0
|
|
20241008,180800,1565415305,4235,4235,4235,4235,0
|
|
20241008,180700,1565415305,4235,4235,4235,4235,0
|
|
20241008,180600,1565415305,4235,4235,4235,4235,0
|
|
20241008,180500,1565415305,4235,4235,4235,4235,0
|
|
20241008,180400,1565415305,4235,4235,4235,4235,0
|
|
20241008,180300,1565415305,4235,4235,4235,4235,0
|
|
20241008,180200,1565415305,4235,4235,4235,4235,0
|
|
20241008,180100,1565415305,4235,4235,4235,4235,0
|
|
20241008,180000,1565415305,4235,4235,4235,4235,0
|
|
20241008,175900,1565415305,4235,4235,4235,4235,0
|
|
20241008,175800,1565415305,4235,4235,4235,4235,0
|
|
20241008,175700,1565415305,4235,4235,4235,4235,0
|
|
20241008,175600,1565415305,4235,4235,4235,4235,0
|
|
20241008,175500,1565415305,4235,4235,4235,4235,0
|
|
20241008,175400,1565415305,4235,4235,4235,4235,0
|
|
20241008,175300,1565415305,4235,4235,4235,4235,0
|
|
20241008,175200,1565415305,4235,4235,4235,4235,0
|
|
20241008,175100,1565415305,4235,4235,4235,4235,0
|
|
20241008,175000,1565415305,4235,4235,4235,4235,0
|
|
20241008,174900,1565415305,4235,4235,4235,4235,0
|
|
20241008,174800,1565415305,4235,4235,4235,4235,0
|
|
20241008,174700,1565415305,4235,4235,4235,4235,0
|
|
20241008,174600,1565415305,4235,4235,4235,4235,3921
|
|
20241008,174500,1565415305,4235,4235,4235,4235,0
|
|
20241008,174400,1565415305,4235,4235,4235,4235,0
|
|
20241008,174300,1565415305,4235,4235,4235,4235,0
|
|
20241008,174200,1565415305,4235,4235,4235,4235,0
|
|
20241008,174100,1565415305,4235,4235,4235,4235,0
|
|
20241008,174000,1565415305,4235,4235,4235,4235,0
|
|
20241008,173900,1565415305,4235,4235,4235,4235,0
|
|
20241008,173800,1565415305,4235,4235,4235,4235,0
|
|
20241008,173700,1565415305,4235,4235,4235,4235,0
|
|
20241008,173600,1565415305,4235,4235,4235,4235,0
|
|
20241008,173500,1565415305,4235,4235,4235,4235,0
|
|
20241008,173400,1565415305,4235,4235,4235,4235,0
|
|
20241008,173300,1565415305,4235,4235,4235,4235,0
|
|
20241008,173200,1565415305,4235,4235,4235,4235,0
|
|
20241008,173100,1565415305,4235,4235,4235,4235,0
|
|
20241008,173000,1565415305,4235,4235,4235,4235,0
|
|
20241008,172900,1565415305,4235,4235,4235,4235,0
|
|
20241008,172800,1565415305,4235,4235,4235,4235,0
|
|
20241008,172700,1565415305,4235,4235,4235,4235,0
|
|
20241008,172600,1565415305,4235,4235,4235,4235,0
|
|
20241008,172500,1565415305,4235,4235,4235,4235,0
|
|
20241008,172400,1565415305,4235,4235,4235,4235,0
|
|
20241008,172300,1565415305,4235,4235,4235,4235,0
|
|
20241008,172200,1565415305,4235,4235,4235,4235,0
|
|
20241008,172100,1565415305,4235,4235,4235,4235,0
|
|
20241008,172000,1565415305,4235,4235,4235,4235,0
|
|
20241008,171900,1565415305,4235,4235,4235,4235,0
|
|
20241008,171800,1565415305,4235,4235,4235,4235,0
|
|
20241008,171700,1565415305,4235,4235,4235,4235,0
|
|
20241008,171600,1565415305,4235,4235,4235,4235,3921
|
|
20241008,171500,1565415305,4235,4235,4235,4235,0
|
|
20241008,171400,1565415305,4235,4235,4235,4235,0
|
|
20241008,171300,1565415305,4235,4235,4235,4235,0
|
|
20241008,171200,1565415305,4235,4235,4235,4235,0
|
|
20241008,171100,1565415305,4235,4235,4235,4235,0
|
|
20241008,171000,1565415305,4235,4235,4235,4235,0
|
|
20241008,170900,1565415305,4235,4235,4235,4235,0
|
|
20241008,170800,1565415305,4235,4235,4235,4235,0
|
|
20241008,170700,1565415305,4235,4235,4235,4235,0
|
|
20241008,170600,1565415305,4235,4235,4235,4235,0
|
|
20241008,170500,1565415305,4235,4235,4235,4235,0
|
|
20241008,170400,1565415305,4235,4235,4235,4235,0
|
|
20241008,170300,1565415305,4235,4235,4235,4235,0
|
|
20241008,170200,1565415305,4235,4235,4235,4235,0
|
|
20241008,170100,1565415305,4235,4235,4235,4235,0
|
|
20241008,170000,1565415305,4235,4235,4235,4235,0
|
|
20241008,165900,1565415305,4235,4235,4235,4235,0
|
|
20241008,165800,1565415305,4235,4235,4235,4235,0
|
|
20241008,165700,1565415305,4235,4235,4235,4235,0
|
|
20241008,165600,1565415305,4235,4235,4235,4235,0
|
|
20241008,165500,1565415305,4235,4235,4235,4235,0
|
|
20241008,165400,1565415305,4235,4235,4235,4235,0
|
|
20241008,165300,1565415305,4235,4235,4235,4235,0
|
|
20241008,165200,1565415305,4235,4235,4235,4235,0
|
|
20241008,165100,1565415305,4235,4235,4235,4235,0
|
|
20241008,165000,1565415305,4235,4235,4235,4235,0
|
|
20241008,164900,1565415305,4235,4235,4235,4235,0
|
|
20241008,164800,1565415305,4235,4235,4235,4235,0
|
|
20241008,164700,1565415305,4235,4235,4235,4235,0
|
|
20241008,164600,1565415305,4235,4235,4235,4235,3921
|
|
20241008,164500,1565415305,4235,4235,4235,4235,0
|
|
20241008,164400,1565415305,4235,4235,4235,4235,0
|
|
20241008,164300,1565415305,4235,4235,4235,4235,0
|
|
20241008,164200,1565415305,4235,4235,4235,4235,0
|
|
20241008,164100,1565415305,4235,4235,4235,4235,0
|
|
20241008,164000,1565415305,4235,4235,4235,4235,0
|
|
20241008,163900,1565415305,4235,4235,4235,4235,0
|
|
20241008,163800,1565415305,4235,4235,4235,4235,0
|
|
20241008,163700,1565415305,4235,4235,4235,4235,0
|
|
20241008,163600,1565415305,4235,4235,4235,4235,0
|
|
20241008,163500,1565415305,4235,4235,4235,4235,0
|
|
20241008,163400,1565415305,4235,4235,4235,4235,0
|
|
20241008,163300,1565415305,4235,4235,4235,4235,0
|
|
20241008,163200,1565415305,4235,4235,4235,4235,0
|
|
20241008,163100,1565415305,4235,4235,4235,4235,0
|
|
20241008,163000,1565415305,4235,4235,4235,4235,0
|
|
20241008,162900,1565415305,4235,4235,4235,4235,0
|
|
20241008,162800,1565415305,4235,4235,4235,4235,0
|
|
20241008,162700,1565415305,4235,4235,4235,4235,0
|
|
20241008,162600,1565415305,4235,4235,4235,4235,0
|
|
20241008,162500,1565415305,4235,4235,4235,4235,0
|
|
20241008,162400,1565415305,4235,4235,4235,4235,0
|
|
20241008,162300,1565415305,4235,4235,4235,4235,0
|
|
20241008,162200,1565415305,4235,4235,4235,4235,0
|
|
20241008,162100,1565415305,4235,4235,4235,4235,0
|
|
20241008,162000,1565415305,4235,4235,4235,4235,0
|
|
20241008,161900,1565415305,4235,4235,4235,4235,0
|
|
20241008,161800,1565415305,4235,4235,4235,4235,0
|
|
20241008,161700,1565415305,4235,4235,4235,4235,0
|
|
20241008,161600,1565415305,4235,4235,4235,4235,3921
|
|
20241008,161500,1565415305,4235,4235,4235,4235,0
|
|
20241008,161400,1565415305,4235,4235,4235,4235,0
|
|
20241008,161300,1565415305,4235,4235,4235,4235,0
|
|
20241008,161200,1565415305,4235,4235,4235,4235,0
|
|
20241008,161100,1565415305,4235,4235,4235,4235,0
|
|
20241008,161000,1565415305,4235,4235,4235,4235,0
|
|
20241008,160900,1565415305,4235,4235,4235,4235,0
|
|
20241008,160800,1565415305,4235,4235,4235,4235,0
|
|
20241008,160700,1565415305,4235,4235,4235,4235,0
|
|
20241008,160600,1565415305,4235,4235,4235,4235,0
|
|
20241008,160500,1565415305,4235,4235,4235,4235,0
|
|
20241008,160400,1565415305,4235,4235,4235,4235,0
|
|
20241008,160300,1565415305,4235,4235,4235,4235,0
|
|
20241008,160200,1565415305,4235,4235,4235,4235,0
|
|
20241008,160100,1565415305,4235,4235,4235,4235,0
|
|
20241008,160000,1565415305,4235,4235,4235,4235,0
|
|
20241008,155900,1565415305,4235,4235,4235,4235,0
|
|
20241008,155800,1565415305,4235,4235,4235,4235,0
|
|
20241008,155700,1565415305,4235,4235,4235,4235,0
|
|
20241008,155600,1565415305,4235,4235,4235,4235,0
|
|
20241008,155500,1565415305,4235,4235,4235,4235,0
|
|
20241008,155400,1565415305,4235,4235,4235,4235,0
|
|
20241008,155300,1565415305,4235,4235,4235,4235,0
|
|
20241008,155200,1565415305,4235,4235,4235,4235,0
|
|
20241008,155100,1565415305,4235,4235,4235,4235,0
|
|
20241008,155000,1565415305,4235,4235,4235,4235,0
|
|
20241008,154900,1565415305,4235,4235,4235,4235,0
|
|
20241008,154800,1565415305,4235,4235,4235,4235,0
|
|
20241008,154700,1565415305,4235,4235,4235,4235,0
|
|
20241008,154600,1565415305,4235,4235,4235,4235,3921
|
|
20241008,154500,1565415305,4235,4235,4235,4235,0
|
|
20241008,154400,1565415305,4235,4235,4235,4235,0
|
|
20241008,154300,1565415305,4235,4235,4235,4235,0
|
|
20241008,154200,1565415305,4235,4235,4235,4235,0
|
|
20241008,154100,1565415305,4235,4235,4235,4235,0
|
|
20241008,154000,1565415305,4235,4235,4235,4235,0
|
|
20241008,153900,1565415305,4235,4235,4235,4235,0
|
|
20241008,153800,1565415305,4235,4235,4235,4235,0
|
|
20241008,153700,1565415305,4235,4235,4235,4235,0
|
|
20241008,153600,1565415305,4235,4235,4235,4235,0
|
|
20241008,153500,1565415305,4235,4235,4235,4235,0
|
|
20241008,153400,1565415305,4235,4235,4235,4235,0
|
|
20241008,153300,1565415305,4235,4235,4235,4235,0
|
|
20241008,153200,1565415305,4235,4235,4235,4235,0
|
|
20241008,153100,1565415305,4235,4235,4235,4235,0
|
|
20241008,153000,1565415305,4235,4235,4235,4235,3921
|
|
20241008,152900,1548809870,4240,4240,4240,4240,0
|
|
20241008,152800,1548809870,4240,4240,4240,4240,0
|
|
20241008,152700,1548809870,4240,4240,4240,4240,0
|
|
20241008,152600,1548809870,4240,4240,4240,4240,0
|
|
20241008,152500,1548809870,4240,4240,4240,4240,0
|
|
20241008,152400,1548809870,4240,4240,4240,4240,0
|
|
20241008,152300,1548809870,4240,4240,4240,4240,0
|
|
20241008,152200,1548809870,4240,4240,4240,4240,0
|
|
20241008,152100,1548809870,4240,4240,4240,4240,0
|
|
20241008,152000,1548809870,4240,4240,4240,4240,0
|
|
20241008,151900,1548809870,4240,4235,4240,4235,260
|
|
20241008,151800,1547707740,4240,4240,4240,4235,1006
|
|
20241008,151700,1543442325,4240,4230,4240,4220,2136
|
|
20241008,151600,1534411340,4230,4230,4230,4230,1
|
|
20241008,151500,1534407110,4225,4230,4230,4225,76
|
|
20241008,151400,1534085780,4230,4230,4230,4230,20
|
|
20241008,151300,1534001180,4230,4230,4230,4230,50
|
|
20241008,151200,1533789680,4220,4230,4230,4220,425
|
|
20241008,151100,1531996160,4220,4220,4220,4220,0
|
|
20241008,151000,1531996160,4220,4225,4225,4220,6001
|
|
20241008,150900,1506670615,4225,4225,4225,4225,1688
|
|
20241008,150800,1499538815,4225,4225,4225,4225,2737
|
|
20241008,150700,1487974990,4225,4230,4230,4225,10
|
|
20241008,150600,1487932730,4230,4230,4230,4230,100
|
|
20241008,150500,1487509730,4230,4230,4230,4230,300
|
|
20241008,150400,1486240730,4230,4235,4235,4230,396
|
|
20241008,150300,1484565640,4225,4225,4225,4225,13
|
|
20241008,150200,1484510715,4230,4225,4230,4225,114
|
|
20241008,150100,1484028755,4225,4225,4225,4225,1008
|
|
20241008,150000,1479769955,4225,4240,4240,4225,145
|
|
20241008,145900,1479157040,4240,4240,4240,4240,11
|
|
20241008,145800,1479110400,4230,4235,4240,4230,334
|
|
20241008,145700,1477696110,4240,4240,4240,4240,12
|
|
20241008,145600,1477645230,4240,4235,4240,4235,103
|
|
20241008,145500,1477208970,4235,4225,4235,4225,299
|
|
20241008,145400,1475945585,4235,4225,4235,4225,395
|
|
20241008,145300,1474272770,4235,4235,4235,4235,22
|
|
20241008,145200,1474179600,4235,4225,4235,4225,13
|
|
20241008,145100,1474124555,4230,4230,4235,4230,2239
|
|
20241008,145000,1464653525,4235,4230,4235,4230,1723
|
|
20241008,144900,1457365185,4235,4235,4235,4230,95
|
|
20241008,144800,1456963240,4235,4235,4235,4235,10
|
|
20241008,144700,1456920890,4235,4235,4235,4230,33
|
|
20241008,144600,1456781140,4235,4235,4235,4235,10
|
|
20241008,144500,1456738790,4235,4235,4235,4235,10
|
|
20241008,144400,1456696440,4235,4235,4235,4235,13
|
|
20241008,144300,1456641385,4235,4230,4235,4230,12
|
|
20241008,144200,1456590570,4235,4235,4235,4235,9
|
|
20241008,144100,1456552455,4235,4235,4235,4235,32
|
|
20241008,144000,1456416935,4235,4235,4235,4230,346
|
|
20241008,143900,1454953255,4225,4235,4235,4225,13
|
|
20241008,143800,1454898210,4235,4235,4235,4235,11
|
|
20241008,143700,1454851625,4225,4230,4235,4225,6876
|
|
20241008,143600,1425785455,4235,4230,4235,4230,14
|
|
20241008,143500,1425726170,4235,4235,4235,4235,11
|
|
20241008,143400,1425679585,4235,4235,4235,4235,21
|
|
20241008,143300,1425590650,4235,4235,4235,4235,12
|
|
20241008,143200,1425539830,4235,4230,4235,4230,45
|
|
20241008,143100,1425349270,4235,4235,4235,4235,41
|
|
20241008,143000,1425175635,4235,4235,4235,4235,90
|
|
20241008,142900,1424794485,4235,4240,4240,4235,142
|
|
20241008,142800,1424193060,4240,4240,4240,4240,31
|
|
20241008,142700,1424061620,4240,4235,4240,4235,1324
|
|
20241008,142600,1418454430,4235,4235,4235,4235,22
|
|
20241008,142500,1418361260,4230,4235,4235,4230,11
|
|
20241008,142400,1418314680,4230,4235,4235,4230,49
|
|
20241008,142300,1418107325,4235,4235,4235,4235,12
|
|
20241008,142200,1418056505,4235,4235,4235,4235,11
|
|
20241008,142100,1418009920,4235,4230,4235,4230,1021
|
|
20241008,142000,1413690985,4235,4235,4235,4235,13
|
|
20241008,141900,1413635930,4235,4235,4235,4235,30
|
|
20241008,141800,1413508880,4235,4235,4235,4235,12
|
|
20241008,141700,1413458060,4235,4235,4235,4235,14
|
|
20241008,141600,1413398770,4235,4230,4235,4230,309
|
|
20241008,141500,1412091655,4235,4235,4235,4235,12
|
|
20241008,141400,1412040835,4235,4245,4245,4235,3838
|
|
20241008,141300,1395786805,4235,4245,4245,4235,141
|
|
20241008,141200,1395188970,4245,4245,4245,4245,11
|
|
20241008,141100,1395142275,4245,4245,4245,4245,10
|
|
20241008,141000,1395099825,4245,4245,4245,4245,11
|
|
20241008,140900,1395053130,4235,4245,4245,4235,769
|
|
20241008,140800,1391796295,4245,4235,4245,4235,380
|
|
20241008,140700,1390184990,4245,4245,4245,4245,10
|
|
20241008,140600,1390142540,4245,4240,4245,4240,1356
|
|
20241008,140500,1384393045,4245,4240,4245,4240,163
|
|
20241008,140400,1383701865,4245,4240,4245,4240,210
|
|
20241008,140300,1382811165,4245,4240,4245,4240,42
|
|
20241008,140200,1382633035,4245,4245,4245,4245,23
|
|
20241008,140100,1382535400,4240,4245,4245,4240,11
|
|
20241008,140000,1382488710,4245,4245,4245,4245,13
|
|
20241008,135900,1382433525,4245,4245,4245,4245,11
|
|
20241008,135800,1382386830,4245,4240,4245,4240,748
|
|
20241008,135700,1379215265,4245,4245,4245,4245,12
|
|
20241008,135600,1379164325,4245,4245,4245,4245,11
|
|
20241008,135500,1379117630,4245,4245,4245,4245,21
|
|
20241008,135400,1379028485,4245,4245,4245,4245,21
|
|
20241008,135300,1378939340,4240,4250,4250,4240,59
|
|
20241008,135200,1378689090,4250,4245,4250,4245,15
|
|
20241008,135100,1378625355,4240,4250,4250,4240,63
|
|
20241008,135000,1378358120,4250,4245,4250,4245,414
|
|
20241008,134900,1376600635,4245,4245,4245,4245,163
|
|
20241008,134800,1375908700,4245,4250,4250,4245,616
|
|
20241008,134700,1373293730,4250,4250,4250,4250,11
|
|
20241008,134600,1373246980,4250,4250,4250,4250,11
|
|
20241008,134500,1373200230,4240,4250,4250,4240,129
|
|
20241008,134400,1372653170,4250,4245,4250,4240,61
|
|
20241008,134300,1372394405,4250,4245,4250,4245,475
|
|
20241008,134200,1370377510,4250,4245,4250,4245,493
|
|
20241008,134100,1368284615,4245,4250,4250,4245,42
|
|
20241008,134000,1368106275,4250,4250,4250,4250,10
|
|
20241008,133900,1368063775,4250,4245,4250,4240,113
|
|
20241008,133800,1367584520,4250,4245,4250,4245,178
|
|
20241008,133700,1366828860,4250,4245,4250,4245,42
|
|
20241008,133600,1366650520,4250,4250,4250,4245,328
|
|
20241008,133500,1365257045,4245,4250,4250,4245,11
|
|
20241008,133400,1365210300,4245,4250,4250,4245,267
|
|
20241008,133300,1364076825,4250,4245,4250,4245,57
|
|
20241008,133200,1363834740,4245,4245,4245,4240,375
|
|
20241008,133100,1362242870,4245,4245,4245,4240,701
|
|
20241008,133000,1359270075,4250,4240,4250,4240,13
|
|
20241008,132900,1359214835,4250,4250,4250,4250,21
|
|
20241008,132800,1359125585,4245,4250,4250,4245,1113
|
|
20241008,132700,1354400840,4250,4245,4250,4245,610
|
|
20241008,132600,1351811340,4250,4250,4250,4250,12
|
|
20241008,132500,1351760340,4250,4250,4250,4250,11
|
|
20241008,132400,1351713590,4250,4245,4250,4240,42
|
|
20241008,132300,1351535285,4240,4250,4250,4240,12
|
|
20241008,132200,1351484295,4250,4245,4250,4245,172
|
|
20241008,132100,1350754100,4245,4250,4250,4245,15
|
|
20241008,132000,1350690355,4245,4245,4250,4245,243
|
|
20241008,131900,1349658770,4250,4250,4250,4245,43
|
|
20241008,131800,1349476180,4250,4245,4250,4245,245
|
|
20241008,131700,1348435090,4245,4245,4255,4240,112
|
|
20241008,131600,1347959730,4255,4250,4255,4250,261
|
|
20241008,131500,1346849630,4240,4255,4255,4240,817
|
|
20241008,131400,1343385295,4240,4250,4255,4240,567
|
|
20241008,131300,1340979000,4260,4245,4260,4245,11138
|
|
20241008,131200,1293668950,4245,4245,4245,4245,665
|
|
20241008,131100,1290846025,4245,4245,4245,4245,22
|
|
20241008,131000,1290752635,4245,4245,4245,4240,17
|
|
20241008,130900,1290680475,4245,4245,4245,4245,210
|
|
20241008,130800,1289789025,4245,4235,4245,4235,29
|
|
20241008,130700,1289666020,4240,4240,4240,4240,1329
|
|
20241008,130600,1284031060,4240,4235,4240,4235,513
|
|
20241008,130500,1281855945,4240,4240,4240,4240,200
|
|
20241008,130400,1281007945,4240,4240,4240,4240,282
|
|
20241008,130300,1279812265,4240,4240,4240,4235,116
|
|
20241008,130200,1279320430,4240,4240,4240,4240,843
|
|
20241008,130100,1275746110,4235,4240,4240,4235,88
|
|
20241008,130000,1275373070,4240,4240,4240,4240,43
|
|
20241008,125900,1275190750,4240,4240,4240,4235,13
|
|
20241008,125800,1275135635,4240,4240,4240,4240,23
|
|
20241008,125700,1275038115,4240,4235,4240,4230,62
|
|
20241008,125600,1274775255,4230,4235,4235,4230,348
|
|
20241008,125500,1273302975,4230,4235,4235,4230,53
|
|
20241008,125400,1273078525,4235,4235,4235,4230,582
|
|
20241008,125300,1270613760,4235,4240,4240,4235,18
|
|
20241008,125200,1270537475,4240,4240,4240,4240,12
|
|
20241008,125100,1270486595,4240,4235,4240,4235,3798
|
|
20241008,125000,1254387010,4235,4235,4235,4235,1272
|
|
20241008,124900,1249000090,4230,4235,4235,4230,12
|
|
20241008,124800,1248949275,4235,4235,4235,4235,211
|
|
20241008,124700,1248055690,4235,4230,4235,4230,16
|
|
20241008,124600,1247987950,4235,4230,4235,4230,12
|
|
20241008,124500,1247937135,4235,4235,4235,4235,21
|
|
20241008,124400,1247848200,4230,4235,4235,4230,1061
|
|
20241008,124300,1243360115,4235,4235,4235,4235,10
|
|
20241008,124200,1243317765,4235,4235,4235,4235,102
|
|
20241008,124100,1242885795,4235,4235,4235,4235,113
|
|
20241008,124000,1242407240,4235,4235,4235,4235,10
|
|
20241008,123900,1242364890,4235,4235,4235,4235,29
|
|
20241008,123800,1242242075,4235,4230,4235,4230,61
|
|
20241008,123700,1241983975,4235,4230,4235,4230,1013
|
|
20241008,123600,1237698935,4235,4230,4235,4230,54
|
|
20241008,123500,1237470465,4230,4230,4235,4230,801
|
|
20241008,123400,1234082185,4235,4230,4235,4230,6665
|
|
20241008,123300,1205889175,4235,4230,4235,4230,229
|
|
20241008,123200,1204920455,4230,4235,4235,4230,24
|
|
20241008,123100,1204818875,4225,4235,4235,4225,311
|
|
20241008,123000,1203504800,4235,4235,4235,4230,194
|
|
20241008,122900,1202684110,4230,4230,4230,4230,132
|
|
20241008,122800,1202125750,4225,4230,4230,4225,13
|
|
20241008,122700,1202070765,4230,4230,4230,4230,9
|
|
20241008,122600,1202032695,4230,4230,4230,4230,70
|
|
20241008,122500,1201736595,4235,4235,4235,4235,20
|
|
20241008,122400,1201651895,4230,4235,4235,4230,37
|
|
20241008,122300,1201495325,4235,4230,4235,4230,43
|
|
20241008,122200,1201313380,4235,4235,4235,4235,510
|
|
20241008,122100,1199153530,4235,4235,4235,4235,11
|
|
20241008,122000,1199106945,4235,4230,4235,4230,634
|
|
20241008,121900,1196425070,4230,4235,4235,4230,184
|
|
20241008,121800,1195646695,4235,4235,4235,4235,11
|
|
20241008,121700,1195600110,4235,4235,4235,4235,9
|
|
20241008,121600,1195561995,4230,4230,4235,4225,1489
|
|
20241008,121500,1189266080,4235,4235,4235,4235,11
|
|
20241008,121400,1189219495,4235,4235,4235,4235,10
|
|
20241008,121300,1189177145,4235,4235,4235,4230,3024
|
|
20241008,121200,1176385560,4235,4235,4235,4235,110
|
|
20241008,121100,1175919710,4235,4235,4235,4235,222
|
|
20241008,121000,1174979540,4235,4235,4235,4235,200
|
|
20241008,120900,1174132540,4235,4240,4240,4235,410
|
|
20241008,120800,1172396140,4240,4240,4240,4240,241
|
|
20241008,120700,1171374300,4240,4240,4240,4240,10
|
|
20241008,120600,1171331900,4240,4240,4240,4240,109
|
|
20241008,120500,1170869740,4240,4240,4240,4240,22
|
|
20241008,120400,1170776460,4235,4240,4240,4235,275
|
|
20241008,120300,1169611710,4235,4235,4235,4235,80
|
|
20241008,120200,1169272910,4240,4240,4240,4240,23
|
|
20241008,120100,1169175390,4235,4235,4240,4235,621
|
|
20241008,120000,1166544905,4240,4235,4240,4235,43
|
|
20241008,115900,1166362685,4235,4235,4235,4235,1252
|
|
20241008,115800,1161060465,4240,4240,4240,4240,26
|
|
20241008,115700,1160950225,4240,4240,4240,4240,27
|
|
20241008,115600,1160835745,4240,4240,4240,4240,24
|
|
20241008,115500,1160733985,4240,4235,4240,4235,11
|
|
20241008,115400,1160687395,4240,4240,4240,4240,21
|
|
20241008,115300,1160598355,4235,4235,4235,4235,50
|
|
20241008,115200,1160386605,4240,4240,4240,4240,26
|
|
20241008,115100,1160276365,4240,4240,4240,4240,17
|
|
20241008,115000,1160204285,4240,4240,4240,4240,33
|
|
20241008,114900,1160064365,4235,4235,4235,4235,1000
|
|
20241008,114800,1155829365,4235,4240,4240,4235,301
|
|
20241008,114700,1154553130,4240,4235,4240,4235,90
|
|
20241008,114600,1154171975,4240,4235,4240,4235,118
|
|
20241008,114500,1153672240,4235,4235,4235,4235,1
|
|
20241008,114400,1153668005,4240,4235,4240,4235,76
|
|
20241008,114300,1153346140,4230,4230,4230,4230,300
|
|
20241008,114200,1152077140,4230,4230,4230,4230,77
|
|
20241008,114100,1151751430,4240,4235,4240,4230,24
|
|
20241008,114000,1151649835,4235,4235,4235,4235,189
|
|
20241008,113900,1150849420,4235,4240,4240,4235,110
|
|
20241008,113800,1150383030,4240,4240,4240,4240,1
|
|
20241008,113700,1150378790,4230,4230,4230,4230,3021
|
|
20241008,113600,1137599960,4230,4230,4230,4230,1
|
|
20241008,113500,1137595730,4235,4235,4240,4235,107
|
|
20241008,113400,1137142580,4230,4230,4230,4230,25
|
|
20241008,113300,1137036830,4230,4230,4230,4230,1
|
|
20241008,113200,1137032600,4240,4240,4240,4235,3826
|
|
20241008,113100,1120828485,4235,4235,4235,4235,1
|
|
20241008,113000,1120824250,4240,4240,4240,4240,0
|
|
20241008,112900,1120824250,4240,4240,4240,4240,170
|
|
20241008,112800,1120103450,4240,4235,4240,4235,301
|
|
20241008,112700,1118828710,4235,4235,4235,4235,0
|
|
20241008,112600,1118828710,4235,4235,4235,4235,0
|
|
20241008,112500,1118828710,4235,4235,4235,4235,216
|
|
20241008,112400,1117913950,4230,4230,4230,4230,0
|
|
20241008,112300,1117913950,4230,4240,4240,4230,158
|
|
20241008,112200,1117245140,4240,4240,4240,4240,1
|
|
20241008,112100,1117240900,4240,4235,4240,4235,21
|
|
20241008,112000,1117151960,4235,4235,4235,4235,0
|
|
20241008,111900,1117151960,4235,4235,4235,4235,315
|
|
20241008,111800,1115817935,4235,4235,4235,4235,36
|
|
20241008,111700,1115665475,4235,4230,4235,4230,1505
|
|
20241008,111600,1109298825,4235,4235,4235,4235,0
|
|
20241008,111500,1109298825,4235,4235,4235,4235,642
|
|
20241008,111400,1106579955,4240,4235,4240,4235,58
|
|
20241008,111300,1106334040,4240,4240,4240,4240,61
|
|
20241008,111200,1106075400,4240,4235,4240,4235,69
|
|
20241008,111100,1105783090,4235,4240,4240,4235,394
|
|
20241008,111000,1104112695,4240,4235,4240,4235,243
|
|
20241008,110900,1103083585,4235,4235,4235,4235,0
|
|
20241008,110800,1103083585,4235,4235,4235,4235,65
|
|
20241008,110700,1102808310,4240,4240,4240,4240,0
|
|
20241008,110600,1102808310,4240,4240,4240,4240,1
|
|
20241008,110500,1102804070,4235,4235,4235,4235,0
|
|
20241008,110400,1102804070,4235,4235,4240,4235,126
|
|
20241008,110300,1102270385,4240,4235,4240,4235,323
|
|
20241008,110200,1100902475,4235,4235,4235,4235,617
|
|
20241008,110100,1098289480,4235,4235,4240,4235,10
|
|
20241008,110000,1098247125,4240,4240,4240,4240,0
|
|
20241008,105900,1098247125,4240,4240,4240,4240,0
|
|
20241008,105800,1098247125,4240,4240,4240,4240,25
|
|
20241008,105700,1098141125,4230,4240,4240,4230,6766
|
|
20241008,105600,1069515245,4240,4245,4245,4240,2562
|
|
20241008,105500,1058652295,4245,4245,4245,4245,76
|
|
20241008,105400,1058329675,4245,4245,4245,4245,107
|
|
20241008,105300,1057875460,4245,4245,4245,4245,0
|
|
20241008,105200,1057875460,4245,4245,4245,4245,110
|
|
20241008,105100,1057408510,4240,4240,4240,4240,262
|
|
20241008,105000,1056297630,4240,4240,4240,4240,85
|
|
20241008,104900,1055937230,4245,4245,4245,4245,116
|
|
20241008,104800,1055444810,4245,4245,4245,4245,0
|
|
20241008,104700,1055444810,4245,4245,4245,4245,182
|
|
20241008,104600,1054672220,4245,4240,4245,4240,1101
|
|
20241008,104500,1050003975,4240,4240,4240,4240,204
|
|
20241008,104400,1049139015,4240,4240,4240,4240,529
|
|
20241008,104300,1046896055,4240,4235,4240,4235,3388
|
|
20241008,104200,1032544895,4235,4235,4235,4235,501
|
|
20241008,104100,1030423160,4235,4235,4235,4235,215
|
|
20241008,104000,1029512635,4235,4235,4235,4235,305
|
|
20241008,103900,1028220960,4240,4240,4240,4240,2
|
|
20241008,103800,1028212480,4240,4240,4240,4240,74
|
|
20241008,103700,1027898720,4240,4240,4240,4240,167
|
|
20241008,103600,1027190640,4235,4235,4235,4235,15
|
|
20241008,103500,1027127115,4240,4235,4240,4235,6580
|
|
20241008,103400,999260810,4240,4240,4240,4240,2
|
|
20241008,103300,999252330,4235,4235,4240,4235,1666
|
|
20241008,103200,992196720,4240,4240,4240,4240,0
|
|
20241008,103100,992196720,4240,4235,4240,4235,3
|
|
20241008,103000,992184010,4235,4235,4235,4235,1717
|
|
20241008,102900,984912515,4235,4235,4235,4230,504
|
|
20241008,102800,982780070,4235,4240,4240,4235,7146
|
|
20241008,102700,952516030,4240,4240,4240,4240,0
|
|
20241008,102600,952516030,4240,4235,4240,4235,51
|
|
20241008,102500,952300040,4235,4235,4235,4235,100
|
|
20241008,102400,951876540,4235,4235,4235,4235,1560
|
|
20241008,102300,945269940,4235,4240,4240,4235,2086
|
|
20241008,102200,936435125,4240,4240,4240,4240,2
|
|
20241008,102100,936426645,4245,4245,4245,4245,10
|
|
20241008,102000,936384195,4235,4235,4235,4235,0
|
|
20241008,101900,936384195,4235,4240,4240,4235,6195
|
|
20241008,101800,910118315,4240,4245,4245,4240,155
|
|
20241008,101700,909461105,4245,4245,4245,4245,268
|
|
20241008,101600,908323445,4245,4245,4245,4245,946
|
|
20241008,101500,904307675,4245,4245,4245,4245,2
|
|
20241008,101400,904299185,4245,4245,4245,4240,211
|
|
20241008,101300,903403495,4245,4245,4245,4240,140
|
|
20241008,101200,902809345,4245,4245,4260,4245,214
|
|
20241008,101100,901900780,4240,4245,4245,4240,152
|
|
20241008,101000,901255690,4245,4245,4245,4245,110
|
|
20241008,100900,900788740,4245,4245,4245,4245,140
|
|
20241008,100800,900194440,4240,4245,4245,4240,923
|
|
20241008,100700,896279880,4245,4245,4245,4245,203
|
|
20241008,100600,895418145,4245,4250,4250,4245,387
|
|
20241008,100500,893775075,4250,4245,4250,4245,733
|
|
20241008,100400,890662955,4250,4250,4250,4250,8
|
|
20241008,100300,890628955,4245,4245,4245,4245,473
|
|
20241008,100200,888621070,4245,4250,4250,4245,391
|
|
20241008,100100,886961270,4250,4245,4250,4245,1323
|
|
20241008,100000,881345070,4240,4250,4250,4240,1229
|
|
20241008,095900,876133660,4240,4240,4250,4240,1263
|
|
20241008,095800,870777460,4240,4245,4245,4240,3019
|
|
20241008,095700,857962775,4245,4250,4250,4245,409
|
|
20241008,095600,856224530,4250,4250,4250,4245,5324
|
|
20241008,095500,833597535,4255,4255,4255,4250,2614
|
|
20241008,095400,822485530,4250,4255,4255,4250,1572
|
|
20241008,095300,815800325,4255,4260,4260,4255,1987
|
|
20241008,095200,807344600,4255,4260,4260,4255,981
|
|
20241008,095100,803169855,4260,4265,4265,4260,6490
|
|
20241008,095000,775519825,4265,4270,4270,4265,1765
|
|
20241008,094900,767991795,4270,4265,4270,4265,1297
|
|
20241008,094800,762460065,4270,4265,4270,4265,707
|
|
20241008,094700,759442195,4265,4275,4275,4265,6621
|
|
20241008,094600,731152240,4275,4280,4280,4275,3463
|
|
20241008,094500,716330610,4285,4280,4285,4280,3862
|
|
20241008,094400,699784100,4280,4285,4290,4280,6499
|
|
20241008,094300,671951055,4275,4290,4295,4275,25224
|
|
20241008,094200,563850805,4290,4280,4295,4280,25193
|
|
20241008,094100,455847275,4280,4275,4280,4260,9251
|
|
20241008,094000,416345540,4275,4285,4285,4260,28492
|
|
20241008,093900,294852875,4275,4225,4285,4225,26701
|
|
20241008,093800,180984815,4225,4220,4225,4220,483
|
|
20241008,093700,178946550,4220,4225,4225,4220,344
|
|
20241008,093600,177493175,4230,4230,4230,4230,1
|
|
20241008,093500,177488945,4225,4225,4230,4225,120
|
|
20241008,093400,176981935,4230,4230,4230,4225,112
|
|
20241008,093300,176508180,4230,4225,4230,4225,46
|
|
20241008,093200,176313760,4230,4230,4230,4230,0
|
|
20241008,093100,176313760,4230,4215,4230,4215,1442
|
|
20241008,093000,170235705,4215,4230,4230,4215,10
|
|
20241008,092900,170193470,4230,4230,4230,4230,1
|
|
20241008,092800,170189240,4215,4220,4220,4215,1050
|
|
20241008,092700,165762670,4220,4220,4220,4220,37
|
|
20241008,092600,165606530,4235,4235,4235,4235,50
|
|
20241008,092500,165394780,4235,4235,4235,4235,0
|
|
20241008,092400,165394780,4235,4215,4235,4215,201
|
|
20241008,092300,164547545,4215,4220,4220,4215,1295
|
|
20241008,092200,159087620,4215,4225,4225,4215,1766
|
|
20241008,092100,151640960,4220,4225,4225,4220,500
|
|
20241008,092000,149529960,4225,4230,4230,4220,600
|
|
20241008,091900,146994345,4225,4225,4225,4225,1
|
|
20241008,091800,146990120,4225,4240,4250,4225,4630
|
|
20241008,091700,127347645,4240,4240,4240,4240,1004
|
|
20241008,091600,123090685,4245,4245,4245,4245,1
|
|
20241008,091500,123086440,4240,4245,4245,4230,436
|
|
20241008,091400,121239460,4240,4235,4240,4235,351
|
|
20241008,091300,119751475,4240,4240,4240,4240,505
|
|
20241008,091200,117610275,4240,4230,4240,4230,4343
|
|
20241008,091100,99235875,4230,4230,4230,4220,2619
|
|
20241008,091000,88170590,4220,4220,4220,4220,10
|
|
20241008,090900,88128390,4220,4225,4225,4205,6021
|
|
20241008,090800,62704685,4225,4200,4225,4200,4864
|
|
20241008,090700,42275860,4200,4215,4215,4200,3790
|
|
20241008,090600,26331680,4210,4225,4225,4210,435
|
|
20241008,090500,24499895,4210,4210,4220,4210,778
|
|
20241008,090400,21222515,4235,4210,4235,4205,283
|
|
20241008,090300,20031055,4200,4200,4210,4195,1686
|
|
20241008,090200,12938870,4200,4205,4205,4190,1224
|
|
20241008,090100,7798910,4210,4210,4210,4200,742
|
|
20241008,090000,4677720,4210,4235,4235,4210,1105
|