589 lines
28 KiB
CSV
589 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,184600,959285255,4180,4180,4180,4180,5824
|
|
20241010,184500,959285255,4180,4180,4180,4180,0
|
|
20241010,184400,959285255,4180,4180,4180,4180,0
|
|
20241010,184300,959285255,4180,4180,4180,4180,0
|
|
20241010,184200,959285255,4180,4180,4180,4180,0
|
|
20241010,184100,959285255,4180,4180,4180,4180,0
|
|
20241010,184000,959285255,4180,4180,4180,4180,0
|
|
20241010,183900,959285255,4180,4180,4180,4180,0
|
|
20241010,183800,959285255,4180,4180,4180,4180,0
|
|
20241010,183700,959285255,4180,4180,4180,4180,0
|
|
20241010,183600,959285255,4180,4180,4180,4180,0
|
|
20241010,183500,959285255,4180,4180,4180,4180,0
|
|
20241010,183400,959285255,4180,4180,4180,4180,0
|
|
20241010,183300,959285255,4180,4180,4180,4180,0
|
|
20241010,183200,959285255,4180,4180,4180,4180,0
|
|
20241010,183100,959285255,4180,4180,4180,4180,0
|
|
20241010,183000,959285255,4180,4180,4180,4180,0
|
|
20241010,182900,959285255,4180,4180,4180,4180,0
|
|
20241010,182800,959285255,4180,4180,4180,4180,0
|
|
20241010,182700,959285255,4180,4180,4180,4180,0
|
|
20241010,182600,959285255,4180,4180,4180,4180,0
|
|
20241010,182500,959285255,4180,4180,4180,4180,0
|
|
20241010,182400,959285255,4180,4180,4180,4180,0
|
|
20241010,182300,959285255,4180,4180,4180,4180,0
|
|
20241010,182200,959285255,4180,4180,4180,4180,0
|
|
20241010,182100,959285255,4180,4180,4180,4180,0
|
|
20241010,182000,959285255,4180,4180,4180,4180,0
|
|
20241010,181900,959285255,4180,4180,4180,4180,0
|
|
20241010,181800,959285255,4180,4180,4180,4180,0
|
|
20241010,181700,959285255,4180,4180,4180,4180,0
|
|
20241010,181600,959285255,4180,4180,4180,4180,5824
|
|
20241010,181500,959285255,4180,4180,4180,4180,0
|
|
20241010,181400,959285255,4180,4180,4180,4180,0
|
|
20241010,181300,959285255,4180,4180,4180,4180,0
|
|
20241010,181200,959285255,4180,4180,4180,4180,0
|
|
20241010,181100,959285255,4180,4180,4180,4180,0
|
|
20241010,181000,959285255,4180,4180,4180,4180,0
|
|
20241010,180900,959285255,4180,4180,4180,4180,0
|
|
20241010,180800,959285255,4180,4180,4180,4180,0
|
|
20241010,180700,959285255,4180,4180,4180,4180,0
|
|
20241010,180600,959285255,4180,4180,4180,4180,0
|
|
20241010,180500,959285255,4180,4180,4180,4180,0
|
|
20241010,180400,959285255,4180,4180,4180,4180,0
|
|
20241010,180300,959285255,4180,4180,4180,4180,0
|
|
20241010,180200,959285255,4180,4180,4180,4180,0
|
|
20241010,180100,959285255,4180,4180,4180,4180,0
|
|
20241010,180000,959285255,4180,4180,4180,4180,0
|
|
20241010,175900,959285255,4180,4180,4180,4180,0
|
|
20241010,175800,959285255,4180,4180,4180,4180,0
|
|
20241010,175700,959285255,4180,4180,4180,4180,0
|
|
20241010,175600,959285255,4180,4180,4180,4180,0
|
|
20241010,175500,959285255,4180,4180,4180,4180,0
|
|
20241010,175400,959285255,4180,4180,4180,4180,0
|
|
20241010,175300,959285255,4180,4180,4180,4180,0
|
|
20241010,175200,959285255,4180,4180,4180,4180,0
|
|
20241010,175100,959285255,4180,4180,4180,4180,0
|
|
20241010,175000,959285255,4180,4180,4180,4180,0
|
|
20241010,174900,959285255,4180,4180,4180,4180,0
|
|
20241010,174800,959285255,4180,4180,4180,4180,0
|
|
20241010,174700,959285255,4180,4180,4180,4180,0
|
|
20241010,174600,959285255,4180,4180,4180,4180,5824
|
|
20241010,174500,959285255,4180,4180,4180,4180,0
|
|
20241010,174400,959285255,4180,4180,4180,4180,0
|
|
20241010,174300,959285255,4180,4180,4180,4180,0
|
|
20241010,174200,959285255,4180,4180,4180,4180,0
|
|
20241010,174100,959285255,4180,4180,4180,4180,0
|
|
20241010,174000,959285255,4180,4180,4180,4180,0
|
|
20241010,173900,959285255,4180,4180,4180,4180,0
|
|
20241010,173800,959285255,4180,4180,4180,4180,0
|
|
20241010,173700,959285255,4180,4180,4180,4180,0
|
|
20241010,173600,959285255,4180,4180,4180,4180,0
|
|
20241010,173500,959285255,4180,4180,4180,4180,0
|
|
20241010,173400,959285255,4180,4180,4180,4180,0
|
|
20241010,173300,959285255,4180,4180,4180,4180,0
|
|
20241010,173200,959285255,4180,4180,4180,4180,0
|
|
20241010,173100,959285255,4180,4180,4180,4180,0
|
|
20241010,173000,959285255,4180,4180,4180,4180,0
|
|
20241010,172900,959285255,4180,4180,4180,4180,0
|
|
20241010,172800,959285255,4180,4180,4180,4180,0
|
|
20241010,172700,959285255,4180,4180,4180,4180,0
|
|
20241010,172600,959285255,4180,4180,4180,4180,0
|
|
20241010,172500,959285255,4180,4180,4180,4180,0
|
|
20241010,172400,959285255,4180,4180,4180,4180,0
|
|
20241010,172300,959285255,4180,4180,4180,4180,0
|
|
20241010,172200,959285255,4180,4180,4180,4180,0
|
|
20241010,172100,959285255,4180,4180,4180,4180,0
|
|
20241010,172000,959285255,4180,4180,4180,4180,0
|
|
20241010,171900,959285255,4180,4180,4180,4180,0
|
|
20241010,171800,959285255,4180,4180,4180,4180,0
|
|
20241010,171700,959285255,4180,4180,4180,4180,0
|
|
20241010,171600,959285255,4180,4180,4180,4180,5824
|
|
20241010,171500,959285255,4180,4180,4180,4180,0
|
|
20241010,171400,959285255,4180,4180,4180,4180,0
|
|
20241010,171300,959285255,4180,4180,4180,4180,0
|
|
20241010,171200,959285255,4180,4180,4180,4180,0
|
|
20241010,171100,959285255,4180,4180,4180,4180,0
|
|
20241010,171000,959285255,4180,4180,4180,4180,0
|
|
20241010,170900,959285255,4180,4180,4180,4180,0
|
|
20241010,170800,959285255,4180,4180,4180,4180,0
|
|
20241010,170700,959285255,4180,4180,4180,4180,0
|
|
20241010,170600,959285255,4180,4180,4180,4180,0
|
|
20241010,170500,959285255,4180,4180,4180,4180,0
|
|
20241010,170400,959285255,4180,4180,4180,4180,0
|
|
20241010,170300,959285255,4180,4180,4180,4180,0
|
|
20241010,170200,959285255,4180,4180,4180,4180,0
|
|
20241010,170100,959285255,4180,4180,4180,4180,0
|
|
20241010,170000,959285255,4180,4180,4180,4180,0
|
|
20241010,165900,959285255,4180,4180,4180,4180,0
|
|
20241010,165800,959285255,4180,4180,4180,4180,0
|
|
20241010,165700,959285255,4180,4180,4180,4180,0
|
|
20241010,165600,959285255,4180,4180,4180,4180,0
|
|
20241010,165500,959285255,4180,4180,4180,4180,0
|
|
20241010,165400,959285255,4180,4180,4180,4180,0
|
|
20241010,165300,959285255,4180,4180,4180,4180,0
|
|
20241010,165200,959285255,4180,4180,4180,4180,0
|
|
20241010,165100,959285255,4180,4180,4180,4180,0
|
|
20241010,165000,959285255,4180,4180,4180,4180,0
|
|
20241010,164900,959285255,4180,4180,4180,4180,0
|
|
20241010,164800,959285255,4180,4180,4180,4180,0
|
|
20241010,164700,959285255,4180,4180,4180,4180,0
|
|
20241010,164600,959285255,4180,4180,4180,4180,5824
|
|
20241010,164500,959285255,4180,4180,4180,4180,0
|
|
20241010,164400,959285255,4180,4180,4180,4180,0
|
|
20241010,164300,959285255,4180,4180,4180,4180,0
|
|
20241010,164200,959285255,4180,4180,4180,4180,0
|
|
20241010,164100,959285255,4180,4180,4180,4180,0
|
|
20241010,164000,959285255,4180,4180,4180,4180,0
|
|
20241010,163900,959285255,4180,4180,4180,4180,0
|
|
20241010,163800,959285255,4180,4180,4180,4180,0
|
|
20241010,163700,959285255,4180,4180,4180,4180,0
|
|
20241010,163600,959285255,4180,4180,4180,4180,0
|
|
20241010,163500,959285255,4180,4180,4180,4180,0
|
|
20241010,163400,959285255,4180,4180,4180,4180,0
|
|
20241010,163300,959285255,4180,4180,4180,4180,0
|
|
20241010,163200,959285255,4180,4180,4180,4180,0
|
|
20241010,163100,959285255,4180,4180,4180,4180,0
|
|
20241010,163000,959285255,4180,4180,4180,4180,0
|
|
20241010,162900,959285255,4180,4180,4180,4180,0
|
|
20241010,162800,959285255,4180,4180,4180,4180,0
|
|
20241010,162700,959285255,4180,4180,4180,4180,0
|
|
20241010,162600,959285255,4180,4180,4180,4180,0
|
|
20241010,162500,959285255,4180,4180,4180,4180,0
|
|
20241010,162400,959285255,4180,4180,4180,4180,0
|
|
20241010,162300,959285255,4180,4180,4180,4180,0
|
|
20241010,162200,959285255,4180,4180,4180,4180,0
|
|
20241010,162100,959285255,4180,4180,4180,4180,0
|
|
20241010,162000,959285255,4180,4180,4180,4180,0
|
|
20241010,161900,959285255,4180,4180,4180,4180,0
|
|
20241010,161800,959285255,4180,4180,4180,4180,0
|
|
20241010,161700,959285255,4180,4180,4180,4180,0
|
|
20241010,161600,959285255,4180,4180,4180,4180,5824
|
|
20241010,161500,959285255,4180,4180,4180,4180,0
|
|
20241010,161400,959285255,4180,4180,4180,4180,0
|
|
20241010,161300,959285255,4180,4180,4180,4180,0
|
|
20241010,161200,959285255,4180,4180,4180,4180,0
|
|
20241010,161100,959285255,4180,4180,4180,4180,0
|
|
20241010,161000,959285255,4180,4180,4180,4180,0
|
|
20241010,160900,959285255,4180,4180,4180,4180,0
|
|
20241010,160800,959285255,4180,4180,4180,4180,0
|
|
20241010,160700,959285255,4180,4180,4180,4180,0
|
|
20241010,160600,959285255,4180,4180,4180,4180,0
|
|
20241010,160500,959285255,4180,4180,4180,4180,0
|
|
20241010,160400,959285255,4180,4180,4180,4180,0
|
|
20241010,160300,959285255,4180,4180,4180,4180,0
|
|
20241010,160200,959285255,4180,4180,4180,4180,0
|
|
20241010,160100,959285255,4180,4180,4180,4180,0
|
|
20241010,160000,959285255,4180,4180,4180,4180,0
|
|
20241010,155900,959285255,4180,4180,4180,4180,0
|
|
20241010,155800,959285255,4180,4180,4180,4180,0
|
|
20241010,155700,959285255,4180,4180,4180,4180,0
|
|
20241010,155600,959285255,4180,4180,4180,4180,0
|
|
20241010,155500,959285255,4180,4180,4180,4180,0
|
|
20241010,155400,959285255,4180,4180,4180,4180,0
|
|
20241010,155300,959285255,4180,4180,4180,4180,0
|
|
20241010,155200,959285255,4180,4180,4180,4180,0
|
|
20241010,155100,959285255,4180,4180,4180,4180,0
|
|
20241010,155000,959285255,4180,4180,4180,4180,0
|
|
20241010,154900,959285255,4180,4180,4180,4180,0
|
|
20241010,154800,959285255,4180,4180,4180,4180,0
|
|
20241010,154700,959285255,4180,4180,4180,4180,0
|
|
20241010,154600,959285255,4180,4180,4180,4180,5824
|
|
20241010,154500,959285255,4180,4180,4180,4180,0
|
|
20241010,154400,959285255,4180,4180,4180,4180,0
|
|
20241010,154300,959285255,4180,4180,4180,4180,0
|
|
20241010,154200,959285255,4180,4180,4180,4180,0
|
|
20241010,154100,959285255,4180,4180,4180,4180,0
|
|
20241010,154000,959285255,4180,4180,4180,4180,0
|
|
20241010,153900,959285255,4180,4180,4180,4180,0
|
|
20241010,153800,959285255,4180,4180,4180,4180,0
|
|
20241010,153700,959285255,4180,4180,4180,4180,0
|
|
20241010,153600,959285255,4180,4180,4180,4180,0
|
|
20241010,153500,959285255,4180,4180,4180,4180,0
|
|
20241010,153400,959285255,4180,4180,4180,4180,0
|
|
20241010,153300,959285255,4180,4180,4180,4180,0
|
|
20241010,153200,959285255,4180,4180,4180,4180,0
|
|
20241010,153100,959285255,4180,4180,4180,4180,0
|
|
20241010,153000,959285255,4180,4180,4180,4180,5824
|
|
20241010,152900,934940935,4180,4180,4180,4180,0
|
|
20241010,152800,934940935,4180,4180,4180,4180,0
|
|
20241010,152700,934940935,4180,4180,4180,4180,0
|
|
20241010,152600,934940935,4180,4180,4180,4180,0
|
|
20241010,152500,934940935,4180,4180,4180,4180,0
|
|
20241010,152400,934940935,4180,4180,4180,4180,0
|
|
20241010,152300,934940935,4180,4180,4180,4180,0
|
|
20241010,152200,934940935,4180,4180,4180,4180,0
|
|
20241010,152100,934940935,4180,4180,4180,4180,0
|
|
20241010,152000,934940935,4180,4180,4180,4180,0
|
|
20241010,151900,934940935,4180,4170,4180,4170,147
|
|
20241010,151800,934327430,4170,4170,4170,4170,19
|
|
20241010,151700,934248200,4175,4175,4175,4175,0
|
|
20241010,151600,934248200,4175,4170,4175,4170,1265
|
|
20241010,151500,928971950,4175,4170,4175,4170,611
|
|
20241010,151400,926423525,4175,4170,4175,4170,101
|
|
20241010,151300,926002350,4175,4175,4175,4175,508
|
|
20241010,151200,923881450,4175,4175,4175,4175,13
|
|
20241010,151100,923827175,4170,4170,4170,4170,1
|
|
20241010,151000,923823005,4175,4175,4175,4175,14
|
|
20241010,150900,923764555,4175,4170,4175,4170,335
|
|
20241010,150800,922367430,4175,4175,4175,4175,100
|
|
20241010,150700,921949930,4175,4175,4175,4170,203
|
|
20241010,150600,921103410,4170,4170,4170,4170,1
|
|
20241010,150500,921099240,4170,4175,4175,4170,1000
|
|
20241010,150400,916926740,4175,4170,4175,4170,1177
|
|
20241010,150300,912018645,4175,4175,4175,4175,16
|
|
20241010,150200,911951845,4175,4170,4175,4170,21
|
|
20241010,150100,911864175,4170,4175,4175,4170,774
|
|
20241010,150000,908632825,4180,4180,4180,4180,11
|
|
20241010,145900,908586845,4180,4175,4180,4175,2
|
|
20241010,145800,908578490,4175,4175,4175,4175,0
|
|
20241010,145700,908578490,4175,4175,4175,4175,943
|
|
20241010,145600,904641465,4175,4175,4175,4175,558
|
|
20241010,145500,902311815,4175,4175,4175,4175,0
|
|
20241010,145400,902311815,4175,4175,4175,4175,79
|
|
20241010,145300,901981990,4175,4175,4175,4175,400
|
|
20241010,145200,900311990,4175,4175,4180,4175,58
|
|
20241010,145100,900069835,4175,4175,4175,4175,0
|
|
20241010,145000,900069835,4175,4175,4175,4175,350
|
|
20241010,144900,898608585,4175,4175,4175,4175,250
|
|
20241010,144800,897564835,4175,4175,4175,4175,1324
|
|
20241010,144700,892037135,4180,4180,4180,4180,20
|
|
20241010,144600,891953535,4180,4180,4180,4180,1
|
|
20241010,144500,891949355,4185,4185,4185,4185,1
|
|
20241010,144400,891945170,4180,4180,4180,4180,0
|
|
20241010,144300,891945170,4180,4180,4180,4180,1037
|
|
20241010,144200,887610510,4180,4180,4180,4180,376
|
|
20241010,144100,886038830,4185,4180,4185,4180,33
|
|
20241010,144000,885900885,4180,4180,4180,4180,5
|
|
20241010,143900,885879985,4185,4185,4185,4185,0
|
|
20241010,143800,885879985,4185,4185,4185,4185,20
|
|
20241010,143700,885796285,4185,4185,4185,4185,0
|
|
20241010,143600,885796285,4185,4185,4185,4185,20
|
|
20241010,143500,885712585,4180,4180,4180,4180,965
|
|
20241010,143400,881678885,4185,4185,4185,4185,85
|
|
20241010,143300,881323160,4185,4190,4190,4185,268
|
|
20241010,143200,880200930,4185,4185,4185,4185,1
|
|
20241010,143100,880196745,4185,4185,4185,4185,155
|
|
20241010,143000,879548070,4185,4185,4185,4185,0
|
|
20241010,142900,879548070,4185,4185,4185,4185,0
|
|
20241010,142800,879548070,4185,4185,4185,4185,0
|
|
20241010,142700,879548070,4185,4185,4185,4185,0
|
|
20241010,142600,879548070,4185,4185,4185,4185,0
|
|
20241010,142500,879548070,4185,4185,4185,4185,0
|
|
20241010,142400,879548070,4185,4185,4185,4185,0
|
|
20241010,142300,879548070,4185,4185,4185,4185,14
|
|
20241010,142200,879489480,4185,4185,4185,4185,49
|
|
20241010,142100,879284415,4190,4190,4190,4190,0
|
|
20241010,142000,879284415,4190,4190,4190,4190,3
|
|
20241010,141900,879271845,4190,4190,4190,4190,1
|
|
20241010,141800,879267655,4190,4190,4190,4190,51
|
|
20241010,141700,879053965,4190,4180,4190,4180,101
|
|
20241010,141600,878630910,4180,4185,4185,4180,5
|
|
20241010,141500,878610005,4185,4185,4190,4185,3
|
|
20241010,141400,878597445,4190,4190,4195,4190,6
|
|
20241010,141300,878572300,4195,4180,4195,4180,433
|
|
20241010,141200,876758035,4195,4195,4195,4195,1
|
|
20241010,141100,876753840,4180,4180,4180,4180,1
|
|
20241010,141000,876749660,4180,4195,4195,4180,1241
|
|
20241010,140900,871561590,4190,4195,4195,4190,3
|
|
20241010,140800,871549015,4190,4190,4190,4190,0
|
|
20241010,140700,871549015,4190,4190,4190,4190,83
|
|
20241010,140600,871201245,4190,4190,4190,4190,20
|
|
20241010,140500,871117445,4190,4190,4190,4190,500
|
|
20241010,140400,869022445,4195,4195,4195,4195,1
|
|
20241010,140300,869018250,4190,4190,4190,4190,2399
|
|
20241010,140200,858966440,4190,4190,4190,4190,1
|
|
20241010,140100,858962250,4190,4190,4190,4190,0
|
|
20241010,140000,858962250,4190,4190,4190,4190,0
|
|
20241010,135900,858962250,4190,4190,4190,4190,3
|
|
20241010,135800,858949680,4190,4190,4190,4190,0
|
|
20241010,135700,858949680,4190,4190,4190,4190,0
|
|
20241010,135600,858949680,4190,4190,4190,4190,3
|
|
20241010,135500,858937110,4185,4185,4185,4185,1
|
|
20241010,135400,858932925,4190,4190,4190,4190,191
|
|
20241010,135300,858132635,4195,4195,4195,4195,0
|
|
20241010,135200,858132635,4195,4195,4195,4195,0
|
|
20241010,135100,858132635,4195,4195,4195,4195,200
|
|
20241010,135000,857293635,4195,4195,4195,4195,0
|
|
20241010,134900,857293635,4195,4195,4195,4195,0
|
|
20241010,134800,857293635,4195,4195,4195,4195,0
|
|
20241010,134700,857293635,4195,4190,4195,4190,800
|
|
20241010,134600,853939135,4195,4195,4195,4195,0
|
|
20241010,134500,853939135,4195,4195,4195,4195,244
|
|
20241010,134400,852915555,4195,4195,4195,4195,0
|
|
20241010,134300,852915555,4195,4190,4195,4190,2620
|
|
20241010,134200,841937750,4185,4185,4185,4185,888
|
|
20241010,134100,838221470,4185,4185,4185,4185,500
|
|
20241010,134000,836128970,4190,4190,4190,4190,0
|
|
20241010,133900,836128970,4190,4190,4195,4190,817
|
|
20241010,133800,832705735,4190,4180,4190,4180,7299
|
|
20241010,133700,802160590,4175,4175,4175,4175,0
|
|
20241010,133600,802160590,4175,4175,4175,4175,67
|
|
20241010,133500,801880865,4175,4180,4180,4175,114
|
|
20241010,133400,801404905,4175,4175,4175,4175,745
|
|
20241010,133300,798294530,4170,4170,4170,4170,1
|
|
20241010,133200,798290360,4180,4180,4180,4180,0
|
|
20241010,133100,798290360,4180,4180,4180,4180,0
|
|
20241010,133000,798290360,4180,4180,4180,4180,0
|
|
20241010,132900,798290360,4180,4170,4180,4170,16
|
|
20241010,132800,798223630,4170,4170,4170,4170,194
|
|
20241010,132700,797414650,4170,4170,4170,4170,13
|
|
20241010,132600,797360440,4170,4170,4170,4170,191
|
|
20241010,132500,796563970,4170,4170,4170,4170,671
|
|
20241010,132400,793765900,4180,4180,4180,4180,0
|
|
20241010,132300,793765900,4180,4180,4180,4180,23
|
|
20241010,132200,793669760,4180,4180,4180,4180,110
|
|
20241010,132100,793209960,4180,4170,4180,4170,33
|
|
20241010,132000,793072340,4170,4170,4170,4170,30
|
|
20241010,131900,792947240,4185,4185,4185,4185,105
|
|
20241010,131800,792507815,4175,4175,4175,4175,0
|
|
20241010,131700,792507815,4175,4175,4175,4175,0
|
|
20241010,131600,792507815,4175,4175,4175,4175,0
|
|
20241010,131500,792507815,4175,4175,4175,4175,856
|
|
20241010,131400,788934015,4185,4185,4185,4185,0
|
|
20241010,131300,788934015,4185,4185,4185,4185,0
|
|
20241010,131200,788934015,4185,4185,4185,4185,0
|
|
20241010,131100,788934015,4185,4185,4185,4185,0
|
|
20241010,131000,788934015,4185,4180,4185,4180,86
|
|
20241010,130900,788574530,4185,4185,4185,4185,1
|
|
20241010,130800,788570345,4175,4175,4175,4175,0
|
|
20241010,130700,788570345,4175,4175,4175,4175,0
|
|
20241010,130600,788570345,4175,4175,4175,4175,0
|
|
20241010,130500,788570345,4175,4175,4175,4175,46
|
|
20241010,130400,788378295,4170,4185,4185,4170,2
|
|
20241010,130300,788369940,4190,4190,4190,4190,0
|
|
20241010,130200,788369940,4190,4190,4190,4190,0
|
|
20241010,130100,788369940,4190,4190,4190,4190,0
|
|
20241010,130000,788369940,4190,4190,4190,4190,121
|
|
20241010,125900,787862950,4185,4185,4185,4185,3000
|
|
20241010,125800,775307950,4180,4180,4180,4180,3000
|
|
20241010,125700,762767950,4170,4170,4170,4170,86
|
|
20241010,125600,762409330,4180,4180,4180,4180,0
|
|
20241010,125500,762409330,4180,4170,4180,4170,1620
|
|
20241010,125400,755648700,4175,4170,4175,4170,1008
|
|
20241010,125300,751445335,4170,4170,4170,4170,1223
|
|
20241010,125200,746345425,4170,4170,4170,4170,0
|
|
20241010,125100,746345425,4170,4170,4170,4170,300
|
|
20241010,125000,745094425,4165,4165,4165,4165,93
|
|
20241010,124900,744707080,4170,4170,4170,4170,0
|
|
20241010,124800,744707080,4170,4170,4170,4170,0
|
|
20241010,124700,744707080,4170,4170,4170,4170,82
|
|
20241010,124600,744365140,4165,4165,4165,4165,658
|
|
20241010,124500,741624570,4170,4170,4170,4170,15
|
|
20241010,124400,741562020,4170,4170,4170,4170,1
|
|
20241010,124300,741557850,4170,4170,4170,4170,2
|
|
20241010,124200,741549510,4170,4170,4170,4170,0
|
|
20241010,124100,741549510,4170,4165,4170,4165,25
|
|
20241010,124000,741445375,4170,4165,4170,4165,2
|
|
20241010,123900,741437040,4165,4165,4165,4165,1901
|
|
20241010,123800,733519375,4165,4160,4165,4160,277
|
|
20241010,123700,732367050,4165,4165,4165,4165,1
|
|
20241010,123600,732362885,4165,4165,4165,4165,0
|
|
20241010,123500,732362885,4165,4165,4165,4165,100
|
|
20241010,123400,731946385,4165,4165,4165,4165,100
|
|
20241010,123300,731529885,4165,4165,4165,4165,120
|
|
20241010,123200,731030085,4160,4160,4160,4160,0
|
|
20241010,123100,731030085,4160,4160,4160,4160,582
|
|
20241010,123000,728608965,4160,4160,4160,4160,35
|
|
20241010,122900,728463365,4160,4160,4160,4160,124
|
|
20241010,122800,727947525,4160,4160,4160,4160,517
|
|
20241010,122700,725796805,4160,4160,4160,4160,0
|
|
20241010,122600,725796805,4160,4160,4160,4160,0
|
|
20241010,122500,725796805,4160,4160,4160,4160,0
|
|
20241010,122400,725796805,4160,4160,4160,4160,0
|
|
20241010,122300,725796805,4160,4160,4160,4160,0
|
|
20241010,122200,725796805,4160,4160,4160,4160,79
|
|
20241010,122100,725468165,4160,4160,4160,4160,0
|
|
20241010,122000,725468165,4160,4160,4160,4160,0
|
|
20241010,121900,725468165,4160,4160,4160,4160,0
|
|
20241010,121800,725468165,4160,4160,4160,4160,39
|
|
20241010,121700,725305925,4165,4165,4165,4165,2000
|
|
20241010,121600,716975925,4165,4165,4165,4165,0
|
|
20241010,121500,716975925,4165,4165,4165,4165,50
|
|
20241010,121400,716767675,4165,4165,4165,4165,5
|
|
20241010,121300,716746850,4170,4170,4170,4170,0
|
|
20241010,121200,716746850,4170,4170,4170,4170,105
|
|
20241010,121100,716309000,4170,4170,4170,4170,0
|
|
20241010,121000,716309000,4170,4170,4170,4170,0
|
|
20241010,120900,716309000,4170,4170,4170,4170,5
|
|
20241010,120800,716288150,4165,4165,4165,4165,337
|
|
20241010,120700,714884545,4170,4170,4170,4170,0
|
|
20241010,120600,714884545,4170,4170,4170,4170,40
|
|
20241010,120500,714717745,4170,4170,4170,4170,1
|
|
20241010,120400,714713575,4170,4170,4170,4170,5
|
|
20241010,120300,714692725,4170,4165,4170,4165,28
|
|
20241010,120200,714576035,4165,4160,4165,4160,67
|
|
20241010,120100,714297280,4160,4165,4165,4160,220
|
|
20241010,120000,713382015,4160,4160,4160,4160,0
|
|
20241010,115900,713382015,4160,4160,4160,4160,0
|
|
20241010,115800,713382015,4160,4160,4160,4160,2
|
|
20241010,115700,713373695,4160,4160,4160,4160,0
|
|
20241010,115600,713373695,4160,4160,4160,4160,18
|
|
20241010,115500,713298815,4170,4170,4170,4170,1
|
|
20241010,115400,713294645,4160,4160,4160,4160,2
|
|
20241010,115300,713286325,4160,4160,4160,4160,132
|
|
20241010,115200,712737205,4160,4160,4160,4160,0
|
|
20241010,115100,712737205,4160,4160,4160,4160,1
|
|
20241010,115000,712733045,4150,4155,4155,4150,209
|
|
20241010,114900,711864655,4155,4155,4155,4155,1075
|
|
20241010,114800,707398030,4150,4150,4150,4145,5848
|
|
20241010,114700,683128835,4150,4150,4150,4150,50
|
|
20241010,114600,682921335,4150,4150,4150,4150,0
|
|
20241010,114500,682921335,4150,4155,4155,4145,13
|
|
20241010,114400,682867380,4150,4145,4150,4145,2344
|
|
20241010,114300,673151495,4150,4155,4155,4150,5119
|
|
20241010,114200,651907355,4155,4155,4155,4155,306
|
|
20241010,114100,650635925,4155,4155,4155,4150,4397
|
|
20241010,114000,632366895,4160,4160,4160,4160,1
|
|
20241010,113900,632362735,4155,4155,4155,4155,1
|
|
20241010,113800,632358580,4160,4155,4160,4155,87
|
|
20241010,113700,631997090,4160,4160,4160,4160,500
|
|
20241010,113600,629917090,4160,4160,4160,4160,580
|
|
20241010,113500,627504290,4160,4170,4170,4160,2
|
|
20241010,113400,627495960,4170,4170,4170,4170,1
|
|
20241010,113300,627491790,4170,4160,4170,4160,202
|
|
20241010,113200,626651460,4170,4170,4170,4170,1
|
|
20241010,113100,626647290,4170,4170,4170,4170,1
|
|
20241010,113000,626643120,4160,4160,4160,4160,1
|
|
20241010,112900,626638960,4170,4170,4170,4170,1
|
|
20241010,112800,626634790,4165,4155,4165,4155,701
|
|
20241010,112700,623715135,4165,4160,4165,4160,503
|
|
20241010,112600,621620150,4165,4160,4165,4160,6
|
|
20241010,112500,621595185,4155,4160,4160,4155,4
|
|
20241010,112400,621578550,4165,4165,4165,4165,12
|
|
20241010,112300,621528570,4155,4155,4155,4155,0
|
|
20241010,112200,621528570,4155,4155,4155,4155,1
|
|
20241010,112100,621524415,4160,4165,4165,4160,35
|
|
20241010,112000,621378690,4165,4165,4165,4160,837
|
|
20241010,111900,617896665,4160,4160,4160,4160,101
|
|
20241010,111800,617476505,4170,4170,4170,4170,1
|
|
20241010,111700,617472335,4160,4160,4160,4160,1
|
|
20241010,111600,617468175,4170,4170,4170,4160,811
|
|
20241010,111500,614086405,4170,4160,4170,4160,801
|
|
20241010,111400,610746245,4170,4170,4170,4170,22
|
|
20241010,111300,610654505,4170,4170,4170,4170,1
|
|
20241010,111200,610650335,4160,4170,4170,4160,232
|
|
20241010,111100,609683005,4170,4170,4170,4170,119
|
|
20241010,111000,609186775,4170,4170,4170,4170,1
|
|
20241010,110900,609182605,4160,4160,4160,4160,0
|
|
20241010,110800,609182605,4160,4160,4160,4160,333
|
|
20241010,110700,607797325,4160,4155,4170,4155,122
|
|
20241010,110600,607289800,4155,4170,4170,4155,12
|
|
20241010,110500,607239875,4155,4170,4170,4155,801
|
|
20241010,110400,603909955,4155,4165,4170,4155,5
|
|
20241010,110300,603889150,4160,4165,4165,4160,21
|
|
20241010,110200,603801780,4160,4175,4175,4160,3
|
|
20241010,110100,603789280,4160,4160,4160,4160,53
|
|
20241010,110000,603568800,4160,4160,4175,4160,2681
|
|
20241010,105900,592415825,4160,4160,4160,4160,454
|
|
20241010,105800,590527185,4155,4155,4155,4155,0
|
|
20241010,105700,590527185,4155,4160,4160,4155,3
|
|
20241010,105600,590514710,4155,4155,4155,4155,0
|
|
20241010,105500,590514710,4155,4160,4160,4155,524
|
|
20241010,105400,588334990,4160,4160,4160,4160,171
|
|
20241010,105300,587623630,4175,4175,4175,4175,0
|
|
20241010,105200,587623630,4175,4175,4175,4175,0
|
|
20241010,105100,587623630,4175,4160,4175,4160,282
|
|
20241010,105000,586450495,4180,4155,4180,4155,18
|
|
20241010,104900,586375655,4180,4180,4180,4160,61
|
|
20241010,104800,586120855,4180,4165,4180,4165,27
|
|
20241010,104700,586008025,4180,4170,4180,4170,6
|
|
20241010,104600,585982965,4180,4180,4180,4180,2
|
|
20241010,104500,585974605,4175,4175,4180,4150,284
|
|
20241010,104400,584792275,4175,4155,4175,4155,501
|
|
20241010,104300,582710600,4155,4155,4155,4155,1103
|
|
20241010,104200,578127635,4155,4155,4155,4155,1000
|
|
20241010,104100,573972635,4155,4155,4155,4155,20
|
|
20241010,104000,573889535,4155,4150,4155,4150,6
|
|
20241010,103900,573864630,4155,4155,4155,4150,242
|
|
20241010,103800,572859125,4155,4150,4155,4145,3146
|
|
20241010,103700,559818940,4145,4145,4145,4145,1
|
|
20241010,103600,559814795,4145,4150,4150,4145,2556
|
|
20241010,103500,549220155,4150,4150,4150,4150,296
|
|
20241010,103400,547991755,4150,4155,4155,4145,4895
|
|
20241010,103300,527677210,4155,4155,4155,4155,505
|
|
20241010,103200,525578935,4150,4150,4150,4150,255
|
|
20241010,103100,524520685,4155,4155,4155,4155,659
|
|
20241010,103000,521782540,4150,4160,4160,4150,101
|
|
20241010,102900,521362390,4160,4150,4160,4150,75
|
|
20241010,102800,521051130,4150,4155,4160,4150,8
|
|
20241010,102700,521017890,4150,4150,4155,4150,1024
|
|
20241010,102600,516768175,4155,4160,4160,4150,491
|
|
20241010,102500,514729205,4160,4150,4160,4150,23
|
|
20241010,102400,514633540,4155,4160,4160,4155,34
|
|
20241010,102300,514492265,4150,4155,4160,4150,1417
|
|
20241010,102200,508609810,4155,4155,4155,4155,667
|
|
20241010,102100,505838425,4155,4160,4160,4150,5137
|
|
20241010,102000,484488515,4165,4165,4165,4165,501
|
|
20241010,101900,482401850,4165,4165,4165,4155,1102
|
|
20241010,101800,477812530,4160,4165,4165,4160,103
|
|
20241010,101700,477384035,4165,4170,4170,4160,10220
|
|
20241010,101600,434818545,4170,4175,4180,4170,137
|
|
20241010,101500,434247070,4180,4180,4180,4180,0
|
|
20241010,101400,434247070,4180,4180,4180,4180,1
|
|
20241010,101300,434242890,4180,4180,4180,4180,0
|
|
20241010,101200,434242890,4180,4180,4180,4180,3
|
|
20241010,101100,434230350,4170,4170,4170,4170,606
|
|
20241010,101000,431703330,4175,4180,4185,4175,562
|
|
20241010,100900,429356925,4180,4175,4185,4175,11
|
|
20241010,100800,429310940,4175,4175,4175,4175,890
|
|
20241010,100700,425595190,4175,4190,4190,4175,4225
|
|
20241010,100600,407935770,4190,4190,4190,4190,26
|
|
20241010,100500,407826830,4190,4190,4190,4190,0
|
|
20241010,100400,407826830,4190,4190,4190,4185,13
|
|
20241010,100300,407772385,4185,4190,4190,4185,2
|
|
20241010,100200,407764010,4190,4185,4190,4185,12
|
|
20241010,100100,407713780,4170,4170,4170,4170,125
|
|
20241010,100000,407192530,4190,4170,4190,4170,241
|
|
20241010,095900,406187540,4190,4190,4190,4190,2
|
|
20241010,095800,406179160,4165,4170,4170,4165,6295
|
|
20241010,095700,379929015,4170,4175,4180,4170,5983
|
|
20241010,095600,354979105,4175,4175,4175,4175,653
|
|
20241010,095500,352252830,4170,4175,4180,4170,4183
|
|
20241010,095400,334781815,4175,4170,4175,4170,934
|
|
20241010,095300,330885460,4170,4180,4180,4170,4122
|
|
20241010,095200,313679045,4175,4175,4180,4175,1251
|
|
20241010,095100,308454870,4180,4180,4180,4180,0
|
|
20241010,095000,308454870,4180,4175,4180,4175,202
|
|
20241010,094900,307611510,4180,4180,4180,4180,297
|
|
20241010,094800,306370050,4180,4190,4190,4180,12
|
|
20241010,094700,306319780,4175,4180,4180,4175,3886
|
|
20241010,094600,290081345,4180,4190,4190,4175,1002
|
|
20241010,094500,285897975,4180,4180,4180,4180,4196
|
|
20241010,094400,268358695,4185,4190,4190,4185,549
|
|
20241010,094300,266061125,4180,4180,4180,4180,1406
|
|
20241010,094200,260184045,4180,4180,4180,4180,2
|
|
20241010,094100,260175685,4190,4190,4190,4190,66
|
|
20241010,094000,259899145,4190,4180,4190,4180,6
|
|
20241010,093900,259874015,4185,4185,4185,4185,13
|
|
20241010,093800,259819610,4185,4180,4190,4180,1853
|
|
20241010,093700,252070950,4180,4185,4185,4180,501
|
|
20241010,093600,249976015,4185,4185,4185,4180,504
|
|
20241010,093500,247866780,4185,4190,4190,4185,3705
|
|
20241010,093400,232360745,4185,4190,4190,4185,1112
|
|
20241010,093300,227701470,4190,4180,4190,4180,235
|
|
20241010,093200,226718340,4180,4185,4185,4180,834
|
|
20241010,093100,223230155,4185,4180,4185,4180,485
|
|
20241010,093000,221200785,4185,4185,4185,4185,132
|
|
20241010,092900,220648365,4185,4185,4185,4185,386
|
|
20241010,092800,219032955,4185,4195,4195,4185,9142
|
|
20241010,092700,180719030,4195,4200,4200,4195,1803
|
|
20241010,092600,173146495,4205,4205,4205,4205,13
|
|
20241010,092500,173091830,4205,4210,4215,4205,853
|
|
20241010,092400,169504905,4215,4215,4215,4215,0
|
|
20241010,092300,169504905,4215,4200,4215,4200,628
|
|
20241010,092200,166867065,4200,4205,4220,4200,7778
|
|
20241010,092100,134198450,4215,4215,4215,4205,5478
|
|
20241010,092000,111163080,4220,4220,4220,4220,11
|
|
20241010,091900,111116660,4210,4210,4210,4210,0
|
|
20241010,091800,111116660,4210,4210,4215,4210,1030
|
|
20241010,091700,106780345,4210,4210,4210,4210,3534
|
|
20241010,091600,91902205,4210,4210,4210,4210,42
|
|
20241010,091500,91725385,4215,4215,4215,4215,245
|
|
20241010,091400,90692710,4215,4215,4220,4215,211
|
|
20241010,091300,89803295,4210,4215,4215,4210,694
|
|
20241010,091200,86880880,4215,4215,4215,4210,72
|
|
20241010,091100,86577405,4210,4210,4210,4210,344
|
|
20241010,091000,85129165,4205,4210,4220,4205,842
|
|
20241010,090900,81585805,4210,4220,4220,4210,220
|
|
20241010,090800,80659585,4215,4215,4215,4210,887
|
|
20241010,090700,76924610,4215,4220,4220,4210,21
|
|
20241010,090600,76836140,4215,4215,4215,4215,31
|
|
20241010,090500,76705475,4225,4225,4225,4225,301
|
|
20241010,090400,75433750,4225,4240,4245,4200,10180
|
|
20241010,090300,32570140,4225,4250,4250,4225,812
|
|
20241010,090200,29126940,4250,4235,4255,4235,673
|
|
20241010,090100,26266630,4235,4235,4235,4205,1595
|
|
20241010,090000,19531820,4235,4235,4235,4235,4579
|