608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,190500,3797463950,4200,4200,4200,4200,6344
|
|
20241017,190400,3797463950,4200,4200,4200,4200,0
|
|
20241017,190300,3797463950,4200,4200,4200,4200,0
|
|
20241017,190200,3797463950,4200,4200,4200,4200,0
|
|
20241017,190100,3797463950,4200,4200,4200,4200,0
|
|
20241017,190000,3797463950,4200,4200,4200,4200,0
|
|
20241017,185900,3797463950,4200,4200,4200,4200,0
|
|
20241017,185800,3797463950,4200,4200,4200,4200,0
|
|
20241017,185700,3797463950,4200,4200,4200,4200,0
|
|
20241017,185600,3797463950,4200,4200,4200,4200,0
|
|
20241017,185500,3797463950,4200,4200,4200,4200,0
|
|
20241017,185400,3797463950,4200,4200,4200,4200,0
|
|
20241017,185300,3797463950,4200,4200,4200,4200,0
|
|
20241017,185200,3797463950,4200,4200,4200,4200,0
|
|
20241017,185100,3797463950,4200,4200,4200,4200,0
|
|
20241017,185000,3797463950,4200,4200,4200,4200,0
|
|
20241017,184900,3797463950,4200,4200,4200,4200,0
|
|
20241017,184800,3797463950,4200,4200,4200,4200,0
|
|
20241017,184700,3797463950,4200,4200,4200,4200,0
|
|
20241017,184600,3797463950,4200,4200,4200,4200,0
|
|
20241017,184500,3797463950,4200,4200,4200,4200,0
|
|
20241017,184400,3797463950,4200,4200,4200,4200,0
|
|
20241017,184300,3797463950,4200,4200,4200,4200,0
|
|
20241017,184200,3797463950,4200,4200,4200,4200,0
|
|
20241017,184100,3797463950,4200,4200,4200,4200,0
|
|
20241017,184000,3797463950,4200,4200,4200,4200,0
|
|
20241017,183900,3797463950,4200,4200,4200,4200,0
|
|
20241017,183800,3797463950,4200,4200,4200,4200,0
|
|
20241017,183700,3797463950,4200,4200,4200,4200,0
|
|
20241017,183600,3797463950,4200,4200,4200,4200,0
|
|
20241017,183500,3797463950,4200,4200,4200,4200,6344
|
|
20241017,183400,3797463950,4200,4200,4200,4200,0
|
|
20241017,183300,3797463950,4200,4200,4200,4200,0
|
|
20241017,183200,3797463950,4200,4200,4200,4200,0
|
|
20241017,183100,3797463950,4200,4200,4200,4200,0
|
|
20241017,183000,3797463950,4200,4200,4200,4200,0
|
|
20241017,182900,3797463950,4200,4200,4200,4200,0
|
|
20241017,182800,3797463950,4200,4200,4200,4200,0
|
|
20241017,182700,3797463950,4200,4200,4200,4200,0
|
|
20241017,182600,3797463950,4200,4200,4200,4200,0
|
|
20241017,182500,3797463950,4200,4200,4200,4200,0
|
|
20241017,182400,3797463950,4200,4200,4200,4200,0
|
|
20241017,182300,3797463950,4200,4200,4200,4200,0
|
|
20241017,182200,3797463950,4200,4200,4200,4200,0
|
|
20241017,182100,3797463950,4200,4200,4200,4200,0
|
|
20241017,182000,3797463950,4200,4200,4200,4200,0
|
|
20241017,181900,3797463950,4200,4200,4200,4200,0
|
|
20241017,181800,3797463950,4200,4200,4200,4200,0
|
|
20241017,181700,3797463950,4200,4200,4200,4200,0
|
|
20241017,181600,3797463950,4200,4200,4200,4200,0
|
|
20241017,181500,3797463950,4200,4200,4200,4200,0
|
|
20241017,181400,3797463950,4200,4200,4200,4200,0
|
|
20241017,181300,3797463950,4200,4200,4200,4200,0
|
|
20241017,181200,3797463950,4200,4200,4200,4200,0
|
|
20241017,181100,3797463950,4200,4200,4200,4200,0
|
|
20241017,181000,3797463950,4200,4200,4200,4200,0
|
|
20241017,180900,3797463950,4200,4200,4200,4200,0
|
|
20241017,180800,3797463950,4200,4200,4200,4200,0
|
|
20241017,180700,3797463950,4200,4200,4200,4200,0
|
|
20241017,180600,3797463950,4200,4200,4200,4200,0
|
|
20241017,180500,3797463950,4200,4200,4200,4200,6344
|
|
20241017,180400,3797463950,4200,4200,4200,4200,0
|
|
20241017,180300,3797463950,4200,4200,4200,4200,0
|
|
20241017,180200,3797463950,4200,4200,4200,4200,0
|
|
20241017,180100,3797463950,4200,4200,4200,4200,0
|
|
20241017,180000,3797463950,4200,4200,4200,4200,0
|
|
20241017,175900,3797463950,4200,4200,4200,4200,0
|
|
20241017,175800,3797463950,4200,4200,4200,4200,0
|
|
20241017,175700,3797463950,4200,4200,4200,4200,0
|
|
20241017,175600,3797463950,4200,4200,4200,4200,0
|
|
20241017,175500,3797463950,4200,4200,4200,4200,0
|
|
20241017,175400,3797463950,4200,4200,4200,4200,0
|
|
20241017,175300,3797463950,4200,4200,4200,4200,0
|
|
20241017,175200,3797463950,4200,4200,4200,4200,0
|
|
20241017,175100,3797463950,4200,4200,4200,4200,0
|
|
20241017,175000,3797463950,4200,4200,4200,4200,0
|
|
20241017,174900,3797463950,4200,4200,4200,4200,0
|
|
20241017,174800,3797463950,4200,4200,4200,4200,0
|
|
20241017,174700,3797463950,4200,4200,4200,4200,0
|
|
20241017,174600,3797463950,4200,4200,4200,4200,0
|
|
20241017,174500,3797463950,4200,4200,4200,4200,0
|
|
20241017,174400,3797463950,4200,4200,4200,4200,0
|
|
20241017,174300,3797463950,4200,4200,4200,4200,0
|
|
20241017,174200,3797463950,4200,4200,4200,4200,0
|
|
20241017,174100,3797463950,4200,4200,4200,4200,0
|
|
20241017,174000,3797463950,4200,4200,4200,4200,0
|
|
20241017,173900,3797463950,4200,4200,4200,4200,0
|
|
20241017,173800,3797463950,4200,4200,4200,4200,0
|
|
20241017,173700,3797463950,4200,4200,4200,4200,0
|
|
20241017,173600,3797463950,4200,4200,4200,4200,0
|
|
20241017,173500,3797463950,4200,4200,4200,4200,6344
|
|
20241017,173400,3797463950,4200,4200,4200,4200,0
|
|
20241017,173300,3797463950,4200,4200,4200,4200,0
|
|
20241017,173200,3797463950,4200,4200,4200,4200,0
|
|
20241017,173100,3797463950,4200,4200,4200,4200,0
|
|
20241017,173000,3797463950,4200,4200,4200,4200,0
|
|
20241017,172900,3797463950,4200,4200,4200,4200,0
|
|
20241017,172800,3797463950,4200,4200,4200,4200,0
|
|
20241017,172700,3797463950,4200,4200,4200,4200,0
|
|
20241017,172600,3797463950,4200,4200,4200,4200,0
|
|
20241017,172500,3797463950,4200,4200,4200,4200,0
|
|
20241017,172400,3797463950,4200,4200,4200,4200,0
|
|
20241017,172300,3797463950,4200,4200,4200,4200,0
|
|
20241017,172200,3797463950,4200,4200,4200,4200,0
|
|
20241017,172100,3797463950,4200,4200,4200,4200,0
|
|
20241017,172000,3797463950,4200,4200,4200,4200,0
|
|
20241017,171900,3797463950,4200,4200,4200,4200,0
|
|
20241017,171800,3797463950,4200,4200,4200,4200,0
|
|
20241017,171700,3797463950,4200,4200,4200,4200,0
|
|
20241017,171600,3797463950,4200,4200,4200,4200,0
|
|
20241017,171500,3797463950,4200,4200,4200,4200,0
|
|
20241017,171400,3797463950,4200,4200,4200,4200,0
|
|
20241017,171300,3797463950,4200,4200,4200,4200,0
|
|
20241017,171200,3797463950,4200,4200,4200,4200,0
|
|
20241017,171100,3797463950,4200,4200,4200,4200,0
|
|
20241017,171000,3797463950,4200,4200,4200,4200,0
|
|
20241017,170900,3797463950,4200,4200,4200,4200,0
|
|
20241017,170800,3797463950,4200,4200,4200,4200,0
|
|
20241017,170700,3797463950,4200,4200,4200,4200,0
|
|
20241017,170600,3797463950,4200,4200,4200,4200,0
|
|
20241017,170500,3797463950,4200,4200,4200,4200,6344
|
|
20241017,170400,3797463950,4200,4200,4200,4200,0
|
|
20241017,170300,3797463950,4200,4200,4200,4200,0
|
|
20241017,170200,3797463950,4200,4200,4200,4200,0
|
|
20241017,170100,3797463950,4200,4200,4200,4200,0
|
|
20241017,170000,3797463950,4200,4200,4200,4200,0
|
|
20241017,165900,3797463950,4200,4200,4200,4200,0
|
|
20241017,165800,3797463950,4200,4200,4200,4200,0
|
|
20241017,165700,3797463950,4200,4200,4200,4200,0
|
|
20241017,165600,3797463950,4200,4200,4200,4200,0
|
|
20241017,165500,3797463950,4200,4200,4200,4200,0
|
|
20241017,165400,3797463950,4200,4200,4200,4200,0
|
|
20241017,165300,3797463950,4200,4200,4200,4200,0
|
|
20241017,165200,3797463950,4200,4200,4200,4200,0
|
|
20241017,165100,3797463950,4200,4200,4200,4200,0
|
|
20241017,165000,3797463950,4200,4200,4200,4200,0
|
|
20241017,164900,3797463950,4200,4200,4200,4200,0
|
|
20241017,164800,3797463950,4200,4200,4200,4200,0
|
|
20241017,164700,3797463950,4200,4200,4200,4200,0
|
|
20241017,164600,3797463950,4200,4200,4200,4200,0
|
|
20241017,164500,3797463950,4200,4200,4200,4200,0
|
|
20241017,164400,3797463950,4200,4200,4200,4200,0
|
|
20241017,164300,3797463950,4200,4200,4200,4200,0
|
|
20241017,164200,3797463950,4200,4200,4200,4200,0
|
|
20241017,164100,3797463950,4200,4200,4200,4200,0
|
|
20241017,164000,3797463950,4200,4200,4200,4200,0
|
|
20241017,163900,3797463950,4200,4200,4200,4200,0
|
|
20241017,163800,3797463950,4200,4200,4200,4200,0
|
|
20241017,163700,3797463950,4200,4200,4200,4200,0
|
|
20241017,163600,3797463950,4200,4200,4200,4200,0
|
|
20241017,163500,3797463950,4200,4200,4200,4200,6344
|
|
20241017,163400,3797463950,4200,4200,4200,4200,0
|
|
20241017,163300,3797463950,4200,4200,4200,4200,0
|
|
20241017,163200,3797463950,4200,4200,4200,4200,0
|
|
20241017,163100,3797463950,4200,4200,4200,4200,0
|
|
20241017,163000,3797463950,4200,4200,4200,4200,0
|
|
20241017,162900,3797463950,4200,4200,4200,4200,0
|
|
20241017,162800,3797463950,4200,4200,4200,4200,0
|
|
20241017,162700,3797463950,4200,4200,4200,4200,0
|
|
20241017,162600,3797463950,4200,4200,4200,4200,0
|
|
20241017,162500,3797463950,4200,4200,4200,4200,0
|
|
20241017,162400,3797463950,4200,4200,4200,4200,0
|
|
20241017,162300,3797463950,4200,4200,4200,4200,0
|
|
20241017,162200,3797463950,4200,4200,4200,4200,0
|
|
20241017,162100,3797463950,4200,4200,4200,4200,0
|
|
20241017,162000,3797463950,4200,4200,4200,4200,0
|
|
20241017,161900,3797463950,4200,4200,4200,4200,0
|
|
20241017,161800,3797463950,4200,4200,4200,4200,0
|
|
20241017,161700,3797463950,4200,4200,4200,4200,0
|
|
20241017,161600,3797463950,4200,4200,4200,4200,0
|
|
20241017,161500,3797463950,4200,4200,4200,4200,0
|
|
20241017,161400,3797463950,4200,4200,4200,4200,0
|
|
20241017,161300,3797463950,4200,4200,4200,4200,0
|
|
20241017,161200,3797463950,4200,4200,4200,4200,0
|
|
20241017,161100,3797463950,4200,4200,4200,4200,0
|
|
20241017,161000,3797463950,4200,4200,4200,4200,0
|
|
20241017,160900,3797463950,4200,4200,4200,4200,0
|
|
20241017,160800,3797463950,4200,4200,4200,4200,0
|
|
20241017,160700,3797463950,4200,4200,4200,4200,0
|
|
20241017,160600,3797463950,4200,4200,4200,4200,0
|
|
20241017,160500,3797463950,4200,4200,4200,4200,6344
|
|
20241017,160400,3797463950,4200,4200,4200,4200,0
|
|
20241017,160300,3797463950,4200,4200,4200,4200,0
|
|
20241017,160200,3797463950,4200,4200,4200,4200,0
|
|
20241017,160100,3797463950,4200,4200,4200,4200,0
|
|
20241017,160000,3797463950,4200,4200,4200,4200,0
|
|
20241017,155900,3797463950,4200,4200,4200,4200,0
|
|
20241017,155800,3797463950,4200,4200,4200,4200,0
|
|
20241017,155700,3797463950,4200,4200,4200,4200,0
|
|
20241017,155600,3797463950,4200,4200,4200,4200,0
|
|
20241017,155500,3797463950,4200,4200,4200,4200,0
|
|
20241017,155400,3797463950,4200,4200,4200,4200,0
|
|
20241017,155300,3797463950,4200,4200,4200,4200,0
|
|
20241017,155200,3797463950,4200,4200,4200,4200,0
|
|
20241017,155100,3797463950,4200,4200,4200,4200,0
|
|
20241017,155000,3797463950,4200,4200,4200,4200,0
|
|
20241017,154900,3797463950,4200,4200,4200,4200,0
|
|
20241017,154800,3797463950,4200,4200,4200,4200,0
|
|
20241017,154700,3797463950,4200,4200,4200,4200,0
|
|
20241017,154600,3797463950,4200,4200,4200,4200,0
|
|
20241017,154500,3797463950,4200,4200,4200,4200,0
|
|
20241017,154400,3797463950,4200,4200,4200,4200,0
|
|
20241017,154300,3797463950,4200,4200,4200,4200,0
|
|
20241017,154200,3797463950,4200,4200,4200,4200,0
|
|
20241017,154100,3797463950,4200,4200,4200,4200,0
|
|
20241017,154000,3797463950,4200,4200,4200,4200,0
|
|
20241017,153900,3797463950,4200,4200,4200,4200,0
|
|
20241017,153800,3797463950,4200,4200,4200,4200,0
|
|
20241017,153700,3797463950,4200,4200,4200,4200,0
|
|
20241017,153600,3797463950,4200,4200,4200,4200,0
|
|
20241017,153500,3797463950,4200,4200,4200,4200,6344
|
|
20241017,153400,3797463950,4200,4200,4200,4200,0
|
|
20241017,153300,3797463950,4200,4200,4200,4200,0
|
|
20241017,153200,3797463950,4200,4200,4200,4200,0
|
|
20241017,153100,3797463950,4200,4200,4200,4200,0
|
|
20241017,153000,3797463950,4200,4200,4200,4200,6344
|
|
20241017,152900,3770819150,4200,4200,4200,4200,0
|
|
20241017,152800,3770819150,4200,4200,4200,4200,0
|
|
20241017,152700,3770819150,4200,4200,4200,4200,0
|
|
20241017,152600,3770819150,4200,4200,4200,4200,0
|
|
20241017,152500,3770819150,4200,4200,4200,4200,0
|
|
20241017,152400,3770819150,4200,4200,4200,4200,0
|
|
20241017,152300,3770819150,4200,4200,4200,4200,0
|
|
20241017,152200,3770819150,4200,4200,4200,4200,0
|
|
20241017,152100,3770819150,4200,4200,4200,4200,0
|
|
20241017,152000,3770819150,4200,4200,4200,4200,0
|
|
20241017,151900,3770819150,4200,4225,4225,4200,3513
|
|
20241017,151800,3756039540,4230,4195,4230,4180,1259
|
|
20241017,151700,3750731460,4180,4215,4215,4180,3204
|
|
20241017,151600,3737299570,4220,4230,4230,4220,5333
|
|
20241017,151500,3714763605,4230,4230,4230,4230,146
|
|
20241017,151400,3714146025,4225,4230,4230,4225,810
|
|
20241017,151300,3710720800,4230,4230,4230,4230,1091
|
|
20241017,151200,3706105870,4240,4235,4245,4235,4447
|
|
20241017,151100,3687240365,4235,4220,4235,4220,5277
|
|
20241017,151000,3664956430,4235,4215,4235,4215,1913
|
|
20241017,150900,3656875605,4215,4195,4215,4195,2888
|
|
20241017,150800,3644744060,4195,4195,4195,4195,135
|
|
20241017,150700,3644177735,4195,4190,4195,4190,1191
|
|
20241017,150600,3639183175,4190,4190,4190,4190,516
|
|
20241017,150500,3637021135,4185,4180,4185,4180,1313
|
|
20241017,150400,3631528230,4180,4175,4180,4175,1703
|
|
20241017,150300,3624412175,4165,4180,4180,4165,569
|
|
20241017,150200,3622035765,4180,4175,4180,4175,150
|
|
20241017,150100,3621408860,4170,4180,4180,4170,1490
|
|
20241017,150000,3615185560,4180,4170,4180,4170,946
|
|
20241017,145900,3611231620,4165,4165,4165,4165,343
|
|
20241017,145800,3609803025,4155,4155,4165,4155,302
|
|
20241017,145700,3608546165,4155,4155,4155,4155,3
|
|
20241017,145600,3608533700,4155,4155,4155,4155,47
|
|
20241017,145500,3608338415,4150,4150,4150,4150,4
|
|
20241017,145400,3608321815,4150,4150,4150,4150,5
|
|
20241017,145300,3608301065,4155,4155,4155,4155,0
|
|
20241017,145200,3608301065,4155,4155,4155,4155,3
|
|
20241017,145100,3608288600,4140,4140,4140,4140,1825
|
|
20241017,145000,3600733100,4140,4140,4140,4140,224
|
|
20241017,144900,3599805740,4135,4145,4145,4135,2339
|
|
20241017,144800,3590120535,4150,4150,4150,4150,609
|
|
20241017,144700,3587593185,4155,4155,4155,4155,235
|
|
20241017,144600,3586616760,4155,4160,4160,4155,20589
|
|
20241017,144500,3501068165,4155,4155,4155,4155,0
|
|
20241017,144400,3501068165,4155,4155,4155,4155,38
|
|
20241017,144300,3500910275,4155,4155,4160,4155,479
|
|
20241017,144200,3498920000,4155,4160,4160,4155,18
|
|
20241017,144100,3498845200,4160,4160,4160,4160,121
|
|
20241017,144000,3498341840,4160,4165,4165,4160,9901
|
|
20241017,143900,3457105270,4165,4185,4185,4165,7011
|
|
20241017,143800,3427890510,4185,4190,4190,4185,101
|
|
20241017,143700,3427467820,4190,4190,4190,4190,0
|
|
20241017,143600,3427467820,4190,4195,4195,4190,2796
|
|
20241017,143500,3415752575,4195,4190,4195,4190,513
|
|
20241017,143400,3413602585,4190,4180,4190,4180,875
|
|
20241017,143300,3409941765,4180,4180,4180,4180,30
|
|
20241017,143200,3409816365,4180,4170,4180,4170,723
|
|
20241017,143100,3406796315,4170,4165,4170,4160,6
|
|
20241017,143000,3406771310,4160,4160,4160,4160,0
|
|
20241017,142900,3406771310,4160,4155,4160,4155,274
|
|
20241017,142800,3405631720,4155,4155,4155,4155,138
|
|
20241017,142700,3405058330,4160,4160,4160,4160,0
|
|
20241017,142600,3405058330,4160,4160,4160,4160,219
|
|
20241017,142500,3404147290,4160,4160,4160,4160,346
|
|
20241017,142400,3402707930,4160,4160,4160,4160,12
|
|
20241017,142300,3402658010,4150,4150,4150,4150,100
|
|
20241017,142200,3402243010,4150,4150,4150,4150,0
|
|
20241017,142100,3402243010,4150,4150,4150,4150,694
|
|
20241017,142000,3399362910,4150,4150,4150,4150,378
|
|
20241017,141900,3397794210,4150,4150,4150,4145,387
|
|
20241017,141800,3396188165,4150,4150,4150,4150,22
|
|
20241017,141700,3396096865,4150,4155,4155,4150,801
|
|
20241017,141600,3392770215,4155,4155,4155,4155,346
|
|
20241017,141500,3391332585,4155,4160,4160,4155,363
|
|
20241017,141400,3389824315,4155,4155,4160,4155,671
|
|
20241017,141300,3387036285,4155,4155,4155,4155,435
|
|
20241017,141200,3385228860,4155,4155,4155,4155,76
|
|
20241017,141100,3384913080,4160,4160,4160,4160,0
|
|
20241017,141000,3384913080,4160,4160,4160,4160,27
|
|
20241017,140900,3384800760,4160,4170,4170,4160,117
|
|
20241017,140800,3384313805,4160,4170,4170,4160,53
|
|
20241017,140700,3384093265,4170,4170,4170,4170,0
|
|
20241017,140600,3384093265,4170,4170,4170,4170,2393
|
|
20241017,140500,3374114455,4170,4170,4170,4170,219
|
|
20241017,140400,3373201225,4170,4160,4170,4160,2893
|
|
20241017,140300,3361163875,4160,4160,4160,4160,6
|
|
20241017,140200,3361138915,4160,4155,4160,4155,4911
|
|
20241017,140100,3340733445,4155,4155,4155,4155,166
|
|
20241017,140000,3340043715,4155,4145,4155,4145,256
|
|
20241017,135900,3338981610,4150,4150,4150,4150,0
|
|
20241017,135800,3338981610,4150,4150,4155,4150,303
|
|
20241017,135700,3337724155,4145,4125,4145,4125,783
|
|
20241017,135600,3334494230,4125,4120,4125,4120,295
|
|
20241017,135500,3333278735,4120,4120,4120,4120,5
|
|
20241017,135400,3333258135,4115,4120,4120,4115,338
|
|
20241017,135300,3331867020,4120,4115,4120,4115,1011
|
|
20241017,135200,3327706745,4115,4115,4115,4115,506
|
|
20241017,135100,3325624555,4115,4120,4120,4115,831
|
|
20241017,135000,3322204770,4110,4115,4115,4110,2898
|
|
20241017,134900,3310280310,4115,4120,4120,4115,3107
|
|
20241017,134800,3297491710,4120,4120,4120,4120,1
|
|
20241017,134700,3297487590,4120,4125,4125,4120,155
|
|
20241017,134600,3296848965,4125,4120,4125,4120,1330
|
|
20241017,134500,3291367880,4115,4115,4115,4115,0
|
|
20241017,134400,3291367880,4115,4120,4120,4115,2616
|
|
20241017,134300,3280602705,4115,4110,4115,4110,755
|
|
20241017,134200,3277496095,4115,4115,4115,4115,0
|
|
20241017,134100,3277496095,4115,4115,4115,4115,24
|
|
20241017,134000,3277397335,4115,4115,4115,4115,100
|
|
20241017,133900,3276985835,4110,4115,4115,4110,129
|
|
20241017,133800,3276455025,4115,4110,4115,4110,390
|
|
20241017,133700,3274852105,4115,4115,4115,4115,965
|
|
20241017,133600,3270881130,4115,4120,4120,4115,10707
|
|
20241017,133500,3226821095,4120,4120,4120,4115,6432
|
|
20241017,133400,3200351315,4120,4120,4120,4120,25
|
|
20241017,133300,3200248315,4115,4130,4130,4115,5147
|
|
20241017,133200,3179040070,4130,4135,4140,4130,4530
|
|
20241017,133100,3160320560,4140,4140,4140,4135,11090
|
|
20241017,133000,3114420070,4140,4140,4140,4140,0
|
|
20241017,132900,3114420070,4140,4140,4140,4140,302
|
|
20241017,132800,3113169790,4140,4145,4145,4140,841
|
|
20241017,132700,3109687880,4145,4145,4145,4145,828
|
|
20241017,132600,3106255820,4145,4145,4145,4145,472
|
|
20241017,132500,3104299380,4145,4150,4150,4145,107
|
|
20241017,132400,3103855855,4140,4140,4140,4140,0
|
|
20241017,132300,3103855855,4140,4140,4140,4140,0
|
|
20241017,132200,3103855855,4140,4140,4140,4140,0
|
|
20241017,132100,3103855855,4140,4150,4150,4140,1069
|
|
20241017,132000,3099427720,4145,4150,4150,4145,95
|
|
20241017,131900,3099033495,4150,4150,4150,4150,0
|
|
20241017,131800,3099033495,4150,4160,4160,4150,2108
|
|
20241017,131700,3090282540,4170,4170,4170,4170,0
|
|
20241017,131600,3090282540,4170,4170,4170,4155,105
|
|
20241017,131500,3089846015,4155,4155,4155,4155,4
|
|
20241017,131400,3089829395,4155,4155,4155,4155,20
|
|
20241017,131300,3089746295,4155,4155,4155,4155,7
|
|
20241017,131200,3089717210,4155,4155,4155,4155,1923
|
|
20241017,131100,3081727145,4155,4155,4155,4155,769
|
|
20241017,131000,3078531950,4155,4155,4155,4155,0
|
|
20241017,130900,3078531950,4155,4155,4155,4155,29
|
|
20241017,130800,3078411455,4160,4160,4160,4160,0
|
|
20241017,130700,3078411455,4160,4150,4160,4150,1170
|
|
20241017,130600,3073547825,4145,4145,4145,4145,1
|
|
20241017,130500,3073543680,4140,4140,4140,4140,0
|
|
20241017,130400,3073543680,4140,4140,4140,4140,523
|
|
20241017,130300,3071378460,4150,4150,4160,4140,215
|
|
20241017,130200,3070486320,4145,4145,4145,4140,399
|
|
20241017,130100,3068834140,4140,4155,4155,4140,1759
|
|
20241017,130000,3061534795,4155,4155,4155,4155,181
|
|
20241017,125900,3060782740,4155,4155,4155,4155,704
|
|
20241017,125800,3057857620,4155,4160,4160,4155,1505
|
|
20241017,125700,3051604340,4165,4170,4170,4160,249
|
|
20241017,125600,3050567395,4160,4170,4175,4160,11627
|
|
20241017,125500,3002084880,4165,4160,4165,4160,296
|
|
20241017,125400,3000852065,4160,4150,4160,4150,85
|
|
20241017,125300,3000498860,4150,4140,4150,4140,633
|
|
20241017,125200,2997873770,4140,4140,4140,4140,367
|
|
20241017,125100,2996354390,4135,4135,4135,4130,377
|
|
20241017,125000,2994795545,4130,4135,4135,4130,338
|
|
20241017,124900,2993398140,4135,4135,4135,4130,1238
|
|
20241017,124800,2988282990,4130,4140,4140,4130,4914
|
|
20241017,124700,2967954425,4140,4145,4150,4140,7915
|
|
20241017,124600,2935147040,4145,4160,4160,4145,11147
|
|
20241017,124500,2888867660,4165,4165,4170,4165,1269
|
|
20241017,124400,2883582225,4160,4160,4160,4155,180
|
|
20241017,124300,2882833675,4165,4155,4165,4150,689
|
|
20241017,124200,2879967610,4150,4155,4160,4150,909
|
|
20241017,124100,2876191800,4155,4155,4160,4155,2504
|
|
20241017,124000,2865780185,4155,4160,4160,4150,3163
|
|
20241017,123900,2852637045,4160,4160,4170,4160,3604
|
|
20241017,123800,2837632320,4160,4190,4190,4160,3362
|
|
20241017,123700,2823595380,4200,4220,4220,4200,5990
|
|
20241017,123600,2798414650,4220,4220,4225,4220,2031
|
|
20241017,123500,2789841690,4220,4220,4220,4220,563
|
|
20241017,123400,2787465830,4220,4220,4220,4215,910
|
|
20241017,123300,2783626130,4220,4210,4220,4210,1043
|
|
20241017,123200,2779225085,4210,4210,4210,4205,370
|
|
20241017,123100,2777668710,4210,4205,4210,4205,637
|
|
20241017,123000,2774987655,4200,4200,4200,4200,0
|
|
20241017,122900,2774987655,4200,4200,4200,4200,8810
|
|
20241017,122800,2737985655,4200,4185,4200,4185,775
|
|
20241017,122700,2734737175,4185,4200,4200,4185,937
|
|
20241017,122600,2730810805,4200,4180,4200,4180,620
|
|
20241017,122500,2728207665,4170,4175,4175,4170,3723
|
|
20241017,122400,2712682020,4200,4190,4200,4170,1564
|
|
20241017,122300,2706145890,4195,4195,4200,4195,5816
|
|
20241017,122200,2681747520,4195,4200,4200,4195,496
|
|
20241017,122100,2679664910,4200,4200,4200,4200,1738
|
|
20241017,122000,2672365310,4200,4225,4230,4200,2936
|
|
20241017,121900,2659981260,4230,4225,4230,4225,22
|
|
20241017,121800,2659888285,4225,4225,4225,4225,1399
|
|
20241017,121700,2653977510,4225,4210,4240,4210,159
|
|
20241017,121600,2653306040,4210,4205,4210,4205,69
|
|
20241017,121500,2653015555,4200,4225,4225,4195,2279
|
|
20241017,121400,2643441390,4225,4240,4240,4225,384
|
|
20241017,121300,2641818865,4240,4240,4240,4240,470
|
|
20241017,121200,2639826065,4240,4250,4250,4240,492
|
|
20241017,121100,2637739475,4250,4260,4260,4240,14399
|
|
20241017,121000,2576678820,4250,4250,4250,4245,1108
|
|
20241017,120900,2571971165,4250,4270,4270,4240,1774
|
|
20241017,120800,2564434795,4265,4290,4290,4260,11505
|
|
20241017,120700,2515261075,4290,4305,4305,4290,6455
|
|
20241017,120600,2487520195,4305,4305,4305,4305,275
|
|
20241017,120500,2486336320,4305,4315,4315,4300,705
|
|
20241017,120400,2483300270,4315,4320,4320,4300,935
|
|
20241017,120300,2479267260,4300,4320,4325,4300,3799
|
|
20241017,120200,2462887395,4325,4330,4335,4325,15301
|
|
20241017,120100,2396636640,4330,4295,4330,4295,18131
|
|
20241017,120000,2318488685,4295,4275,4300,4270,8830
|
|
20241017,115900,2280633850,4275,4275,4275,4275,675
|
|
20241017,115800,2277748225,4275,4275,4275,4275,494
|
|
20241017,115700,2275636375,4270,4275,4275,4270,2
|
|
20241017,115600,2275627830,4270,4270,4270,4270,200
|
|
20241017,115500,2274773830,4270,4270,4270,4270,1189
|
|
20241017,115400,2269696800,4270,4275,4275,4270,300
|
|
20241017,115300,2268414575,4275,4270,4275,4270,5542
|
|
20241017,115200,2244750180,4270,4270,4275,4270,5793
|
|
20241017,115100,2219988395,4270,4270,4275,4265,2917
|
|
20241017,115000,2207530280,4270,4275,4275,4270,792
|
|
20241017,114900,2204146855,4280,4275,4280,4275,1798
|
|
20241017,114800,2196451420,4280,4270,4285,4265,16843
|
|
20241017,114700,2124427940,4270,4255,4275,4255,3689
|
|
20241017,114600,2108703640,4255,4255,4255,4255,2591
|
|
20241017,114500,2097678935,4250,4250,4250,4235,2794
|
|
20241017,114400,2085823785,4250,4255,4260,4250,1825
|
|
20241017,114300,2078061335,4255,4245,4255,4245,1786
|
|
20241017,114200,2070469875,4245,4250,4250,4230,561
|
|
20241017,114100,2068093830,4250,4245,4255,4230,2186
|
|
20241017,114000,2058813025,4240,4225,4240,4225,6515
|
|
20241017,113900,2031230720,4220,4220,4220,4220,1500
|
|
20241017,113800,2024900720,4220,4215,4220,4215,3778
|
|
20241017,113700,2008968610,4215,4215,4215,4215,1220
|
|
20241017,113600,2003826310,4215,4230,4230,4215,21137
|
|
20241017,113500,1914617210,4220,4220,4230,4220,7727
|
|
20241017,113400,1881996180,4220,4210,4220,4210,3521
|
|
20241017,113300,1867166440,4205,4210,4210,4205,200
|
|
20241017,113200,1866324940,4200,4195,4200,4195,5284
|
|
20241017,113100,1844141115,4195,4185,4195,4185,282
|
|
20241017,113000,1842958415,4180,4180,4180,4180,0
|
|
20241017,112900,1842958415,4180,4180,4180,4180,791
|
|
20241017,112800,1839652035,4180,4180,4180,4180,950
|
|
20241017,112700,1835681035,4180,4180,4180,4180,2260
|
|
20241017,112600,1826234235,4180,4200,4200,4180,6001
|
|
20241017,112500,1801149635,4200,4200,4200,4200,1487
|
|
20241017,112400,1794904235,4185,4175,4200,4175,4864
|
|
20241017,112300,1774553375,4175,4155,4175,4155,2071
|
|
20241017,112200,1765920190,4155,4150,4155,4145,956
|
|
20241017,112100,1761951845,4150,4150,4150,4150,158
|
|
20241017,112000,1761296145,4150,4155,4155,4150,588
|
|
20241017,111900,1758853025,4160,4160,4160,4160,47
|
|
20241017,111800,1758657505,4160,4160,4160,4155,309
|
|
20241017,111700,1757372395,4160,4160,4160,4160,18
|
|
20241017,111600,1757297515,4160,4165,4165,4160,154
|
|
20241017,111500,1756656615,4165,4165,4165,4165,120
|
|
20241017,111400,1756156815,4165,4170,4170,4165,268
|
|
20241017,111300,1755039275,4170,4170,4170,4170,62
|
|
20241017,111200,1754780735,4175,4175,4175,4175,1000
|
|
20241017,111100,1750605735,4175,4175,4175,4175,1
|
|
20241017,111000,1750601560,4175,4170,4175,4170,78
|
|
20241017,110900,1750276070,4170,4170,4170,4170,5
|
|
20241017,110800,1750255220,4170,4170,4170,4170,768
|
|
20241017,110700,1747052660,4175,4175,4175,4175,30
|
|
20241017,110600,1746927410,4150,4150,4150,4150,129
|
|
20241017,110500,1746392060,4150,4165,4165,4140,2465
|
|
20241017,110400,1736147155,4165,4180,4180,4165,1397
|
|
20241017,110300,1730325895,4170,4170,4170,4170,524
|
|
20241017,110200,1728140815,4170,4170,4170,4170,10
|
|
20241017,110100,1728099115,4170,4175,4175,4170,183
|
|
20241017,110000,1727335505,4170,4170,4180,4170,800
|
|
20241017,105900,1723997735,4170,4185,4185,4170,1075
|
|
20241017,105800,1719508905,4185,4200,4200,4185,489
|
|
20241017,105700,1717455825,4200,4180,4200,4180,18
|
|
20241017,105600,1717380385,4180,4180,4180,4180,236
|
|
20241017,105500,1716393905,4180,4180,4180,4180,0
|
|
20241017,105400,1716393905,4180,4180,4180,4180,561
|
|
20241017,105300,1714048925,4180,4195,4195,4180,649
|
|
20241017,105200,1711330445,4190,4190,4190,4190,10
|
|
20241017,105100,1711288545,4185,4180,4185,4180,322
|
|
20241017,105000,1709941740,4185,4190,4190,4180,140
|
|
20241017,104900,1709355330,4190,4195,4195,4190,106
|
|
20241017,104800,1708911185,4190,4205,4205,4190,5292
|
|
20241017,104700,1686682080,4205,4205,4210,4205,1032
|
|
20241017,104600,1682342515,4205,4195,4205,4195,1185
|
|
20241017,104500,1677365065,4200,4200,4205,4200,2109
|
|
20241017,104400,1668507165,4200,4200,4205,4200,3218
|
|
20241017,104300,1654991380,4200,4205,4205,4200,2523
|
|
20241017,104200,1644394750,4210,4220,4220,4210,813
|
|
20241017,104100,1640970345,4215,4225,4225,4215,462
|
|
20241017,104000,1639022435,4215,4215,4215,4215,4877
|
|
20241017,103900,1618465880,4210,4250,4250,4200,3885
|
|
20241017,103800,1602097070,4245,4245,4250,4220,3610
|
|
20241017,103700,1586764175,4250,4230,4255,4230,8211
|
|
20241017,103600,1551941800,4230,4225,4230,4220,2579
|
|
20241017,103500,1541047720,4225,4220,4225,4215,577
|
|
20241017,103400,1538612985,4210,4215,4215,4200,2801
|
|
20241017,103300,1526822790,4220,4200,4225,4200,3122
|
|
20241017,103200,1513649510,4200,4200,4200,4200,221
|
|
20241017,103100,1512721310,4200,4200,4200,4200,632
|
|
20241017,103000,1510066910,4200,4215,4215,4190,558
|
|
20241017,102900,1507722640,4215,4225,4225,4215,1134
|
|
20241017,102800,1502939215,4225,4215,4225,4215,5879
|
|
20241017,102700,1478144300,4215,4200,4230,4200,10846
|
|
20241017,102600,1432440175,4200,4180,4205,4180,6160
|
|
20241017,102500,1406609490,4180,4165,4180,4165,3418
|
|
20241017,102400,1392365400,4165,4170,4175,4160,1551
|
|
20241017,102300,1385901170,4160,4160,4160,4160,751
|
|
20241017,102200,1382777010,4155,4160,4170,4155,1061
|
|
20241017,102100,1378360985,4160,4155,4160,4155,260
|
|
20241017,102000,1377279510,4155,4150,4155,4150,2050
|
|
20241017,101900,1368766365,4150,4150,4150,4150,200
|
|
20241017,101800,1367936365,4135,4150,4150,4135,112
|
|
20241017,101700,1367471745,4150,4140,4150,4140,1225
|
|
20241017,101600,1362393645,4140,4140,4140,4140,550
|
|
20241017,101500,1360116645,4140,4140,4140,4140,106
|
|
20241017,101400,1359677805,4145,4150,4150,4145,141
|
|
20241017,101300,1359093245,4150,4150,4150,4150,46
|
|
20241017,101200,1358902345,4155,4155,4155,4155,17
|
|
20241017,101100,1358831710,4155,4155,4155,4155,246
|
|
20241017,101000,1357809580,4155,4155,4155,4155,0
|
|
20241017,100900,1357809580,4155,4155,4155,4155,519
|
|
20241017,100800,1355653135,4160,4155,4160,4155,2015
|
|
20241017,100700,1347278660,4155,4150,4155,4145,2198
|
|
20241017,100600,1338154970,4145,4135,4145,4135,2510
|
|
20241017,100500,1327761000,4140,4140,4140,4140,0
|
|
20241017,100400,1327761000,4140,4140,4140,4140,0
|
|
20241017,100300,1327761000,4140,4140,4140,4140,948
|
|
20241017,100200,1323836280,4140,4140,4140,4140,0
|
|
20241017,100100,1323836280,4140,4140,4140,4140,9
|
|
20241017,100000,1323799020,4140,4120,4140,4120,751
|
|
20241017,095900,1320698490,4130,4125,4130,4120,305
|
|
20241017,095800,1319440500,4120,4135,4135,4120,2009
|
|
20241017,095700,1311154125,4140,4140,4140,4140,501
|
|
20241017,095600,1309079985,4140,4140,4140,4140,15
|
|
20241017,095500,1309017885,4120,4120,4120,4120,1
|
|
20241017,095400,1309013765,4110,4145,4145,4110,2443
|
|
20241017,095300,1298953330,4145,4135,4145,4135,827
|
|
20241017,095200,1295529330,4135,4135,4135,4130,2297
|
|
20241017,095100,1286039950,4135,4110,4135,4110,1015
|
|
20241017,095000,1281851965,4120,4110,4120,4110,419
|
|
20241017,094900,1280126360,4110,4110,4110,4110,93
|
|
20241017,094800,1279744130,4105,4110,4115,4100,8269
|
|
20241017,094700,1245781595,4110,4125,4125,4110,9766
|
|
20241017,094600,1205603355,4125,4105,4125,4105,4398
|
|
20241017,094500,1187493610,4110,4140,4140,4110,7914
|
|
20241017,094400,1154857310,4145,4155,4155,4145,1714
|
|
20241017,094300,1147739710,4160,4160,4160,4155,418
|
|
20241017,094200,1146002170,4160,4170,4170,4160,22
|
|
20241017,094100,1145910550,4170,4165,4170,4165,561
|
|
20241017,094000,1143571210,4170,4160,4170,4160,516
|
|
20241017,093900,1141423355,4155,4160,4165,4155,2785
|
|
20241017,093800,1129837120,4155,4155,4160,4155,986
|
|
20241017,093700,1125740235,4160,4155,4160,4155,560
|
|
20241017,093600,1123412890,4155,4160,4160,4155,944
|
|
20241017,093500,1119488415,4160,4160,4160,4160,483
|
|
20241017,093400,1117479135,4160,4165,4165,4160,1529
|
|
20241017,093300,1111117400,4165,4165,4165,4165,2049
|
|
20241017,093200,1102583315,4155,4165,4165,4155,2845
|
|
20241017,093100,1090753470,4165,4170,4170,4165,1738
|
|
20241017,093000,1083513570,4170,4160,4170,4160,122
|
|
20241017,092900,1083005830,4155,4195,4200,4155,1432
|
|
20241017,092800,1077052880,4170,4190,4190,4170,1437
|
|
20241017,092700,1071039950,4190,4205,4205,4190,2595
|
|
20241017,092600,1060164965,4205,4205,4205,4200,1804
|
|
20241017,092500,1052584145,4205,4205,4205,4205,2308
|
|
20241017,092400,1042879005,4205,4225,4235,4205,3297
|
|
20241017,092300,1028980380,4240,4180,4240,4180,3665
|
|
20241017,092200,1013576020,4180,4160,4180,4160,9300
|
|
20241017,092100,974777020,4155,4170,4170,4155,5178
|
|
20241017,092000,953245010,4170,4160,4170,4160,10232
|
|
20241017,091900,910621210,4160,4160,4160,4155,99
|
|
20241017,091800,910209725,4160,4150,4160,4150,4907
|
|
20241017,091700,889834010,4150,4160,4160,4150,383
|
|
20241017,091600,888244370,4160,4160,4160,4150,214
|
|
20241017,091500,887355130,4160,4165,4165,4150,2000
|
|
20241017,091400,879053260,4165,4165,4165,4150,1350
|
|
20241017,091300,873431235,4180,4160,4180,4160,1279
|
|
20241017,091200,868103235,4160,4105,4160,4105,8172
|
|
20241017,091100,834248690,4105,4105,4110,4100,11155
|
|
20241017,091000,788489495,4130,4140,4140,4100,5953
|
|
20241017,090900,764027620,4140,4145,4150,4135,3440
|
|
20241017,090800,749769115,4140,4155,4160,4130,4553
|
|
20241017,090700,730882260,4155,4110,4155,4070,7283
|
|
20241017,090600,700977525,4110,4230,4230,4080,23340
|
|
20241017,090500,603885785,4230,4240,4240,4205,7022
|
|
20241017,090400,574210260,4240,4320,4320,4225,39492
|
|
20241017,090300,406705785,4275,4205,4345,4205,64146
|
|
20241017,090200,133581840,4205,4195,4205,4175,10897
|
|
20241017,090100,87897615,4195,4195,4200,4170,10829
|
|
20241017,090000,42439190,4200,4165,4225,4160,9082
|