612 lines
31 KiB
CSV
612 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,190900,28467936590,2140,2140,2140,2140,135414
|
|
20241002,190800,28467936590,2140,2140,2140,2140,0
|
|
20241002,190700,28467936590,2140,2140,2140,2140,0
|
|
20241002,190600,28467936590,2140,2140,2140,2140,0
|
|
20241002,190500,28467936590,2140,2140,2140,2140,0
|
|
20241002,190400,28467936590,2140,2140,2140,2140,0
|
|
20241002,190300,28467936590,2140,2140,2140,2140,0
|
|
20241002,190200,28467936590,2140,2140,2140,2140,0
|
|
20241002,190100,28467936590,2140,2140,2140,2140,0
|
|
20241002,190000,28467936590,2140,2140,2140,2140,0
|
|
20241002,185900,28467936590,2140,2140,2140,2140,0
|
|
20241002,185800,28467936590,2140,2140,2140,2140,0
|
|
20241002,185700,28467936590,2140,2140,2140,2140,0
|
|
20241002,185600,28467936590,2140,2140,2140,2140,0
|
|
20241002,185500,28467936590,2140,2140,2140,2140,0
|
|
20241002,185400,28467936590,2140,2140,2140,2140,0
|
|
20241002,185300,28467936590,2140,2140,2140,2140,0
|
|
20241002,185200,28467936590,2140,2140,2140,2140,0
|
|
20241002,185100,28467936590,2140,2140,2140,2140,0
|
|
20241002,185000,28467936590,2140,2140,2140,2140,0
|
|
20241002,184900,28467936590,2140,2140,2140,2140,0
|
|
20241002,184800,28467936590,2140,2140,2140,2140,0
|
|
20241002,184700,28467936590,2140,2140,2140,2140,0
|
|
20241002,184600,28467936590,2140,2140,2140,2140,0
|
|
20241002,184500,28467936590,2140,2140,2140,2140,0
|
|
20241002,184400,28467936590,2140,2140,2140,2140,0
|
|
20241002,184300,28467936590,2140,2140,2140,2140,0
|
|
20241002,184200,28467936590,2140,2140,2140,2140,0
|
|
20241002,184100,28467936590,2140,2140,2140,2140,0
|
|
20241002,184000,28467936590,2140,2140,2140,2140,0
|
|
20241002,183900,28467936590,2140,2140,2140,2140,135414
|
|
20241002,183800,28467936590,2140,2140,2140,2140,0
|
|
20241002,183700,28467936590,2140,2140,2140,2140,0
|
|
20241002,183600,28467936590,2140,2140,2140,2140,0
|
|
20241002,183500,28467936590,2140,2140,2140,2140,0
|
|
20241002,183400,28467936590,2140,2140,2140,2140,0
|
|
20241002,183300,28467936590,2140,2140,2140,2140,0
|
|
20241002,183200,28467936590,2140,2140,2140,2140,0
|
|
20241002,183100,28467936590,2140,2140,2140,2140,0
|
|
20241002,183000,28467936590,2140,2140,2140,2140,0
|
|
20241002,182900,28467936590,2140,2140,2140,2140,0
|
|
20241002,182800,28467936590,2140,2140,2140,2140,0
|
|
20241002,182700,28467936590,2140,2140,2140,2140,0
|
|
20241002,182600,28467936590,2140,2140,2140,2140,0
|
|
20241002,182500,28467936590,2140,2140,2140,2140,0
|
|
20241002,182400,28467936590,2140,2140,2140,2140,0
|
|
20241002,182300,28467936590,2140,2140,2140,2140,0
|
|
20241002,182200,28467936590,2140,2140,2140,2140,0
|
|
20241002,182100,28467936590,2140,2140,2140,2140,0
|
|
20241002,182000,28467936590,2140,2140,2140,2140,0
|
|
20241002,181900,28467936590,2140,2140,2140,2140,0
|
|
20241002,181800,28467936590,2140,2140,2140,2140,0
|
|
20241002,181700,28467936590,2140,2140,2140,2140,0
|
|
20241002,181600,28467936590,2140,2140,2140,2140,0
|
|
20241002,181500,28467936590,2140,2140,2140,2140,0
|
|
20241002,181400,28467936590,2140,2140,2140,2140,0
|
|
20241002,181300,28467936590,2140,2140,2140,2140,0
|
|
20241002,181200,28467936590,2140,2140,2140,2140,0
|
|
20241002,181100,28467936590,2140,2140,2140,2140,0
|
|
20241002,181000,28467936590,2140,2140,2140,2140,0
|
|
20241002,180900,28467936590,2140,2140,2140,2140,135414
|
|
20241002,180800,28467936590,2140,2140,2140,2140,0
|
|
20241002,180700,28467936590,2140,2140,2140,2140,0
|
|
20241002,180600,28467936590,2140,2140,2140,2140,0
|
|
20241002,180500,28467936590,2140,2140,2140,2140,0
|
|
20241002,180400,28467936590,2140,2140,2140,2140,0
|
|
20241002,180300,28467936590,2140,2140,2140,2140,0
|
|
20241002,180200,28467936590,2140,2140,2140,2140,0
|
|
20241002,180100,28467936590,2140,2140,2140,2140,0
|
|
20241002,180000,28467936590,2140,2140,2140,2140,0
|
|
20241002,175900,28467936590,2140,2140,2140,2140,0
|
|
20241002,175800,28467936590,2140,2140,2140,2140,0
|
|
20241002,175700,28467936590,2140,2140,2140,2140,0
|
|
20241002,175600,28467936590,2140,2140,2140,2140,0
|
|
20241002,175500,28467936590,2140,2140,2140,2140,0
|
|
20241002,175400,28467936590,2140,2140,2140,2140,0
|
|
20241002,175300,28467936590,2140,2140,2140,2140,0
|
|
20241002,175200,28467936590,2140,2140,2140,2140,0
|
|
20241002,175100,28467936590,2140,2140,2140,2140,0
|
|
20241002,175000,28467936590,2140,2140,2140,2140,0
|
|
20241002,174900,28467936590,2140,2140,2140,2140,0
|
|
20241002,174800,28467936590,2140,2140,2140,2140,0
|
|
20241002,174700,28467936590,2140,2140,2140,2140,0
|
|
20241002,174600,28467936590,2140,2140,2140,2140,0
|
|
20241002,174500,28467936590,2140,2140,2140,2140,0
|
|
20241002,174400,28467936590,2140,2140,2140,2140,0
|
|
20241002,174300,28467936590,2140,2140,2140,2140,0
|
|
20241002,174200,28467936590,2140,2140,2140,2140,0
|
|
20241002,174100,28467936590,2140,2140,2140,2140,0
|
|
20241002,174000,28467936590,2140,2140,2140,2140,0
|
|
20241002,173900,28467936590,2140,2140,2140,2140,135414
|
|
20241002,173800,28467936590,2140,2140,2140,2140,0
|
|
20241002,173700,28467936590,2140,2140,2140,2140,0
|
|
20241002,173600,28467936590,2140,2140,2140,2140,0
|
|
20241002,173500,28467936590,2140,2140,2140,2140,0
|
|
20241002,173400,28467936590,2140,2140,2140,2140,0
|
|
20241002,173300,28467936590,2140,2140,2140,2140,0
|
|
20241002,173200,28467936590,2140,2140,2140,2140,0
|
|
20241002,173100,28467936590,2140,2140,2140,2140,0
|
|
20241002,173000,28467936590,2140,2140,2140,2140,0
|
|
20241002,172900,28467936590,2140,2140,2140,2140,0
|
|
20241002,172800,28467936590,2140,2140,2140,2140,0
|
|
20241002,172700,28467936590,2140,2140,2140,2140,0
|
|
20241002,172600,28467936590,2140,2140,2140,2140,0
|
|
20241002,172500,28467936590,2140,2140,2140,2140,0
|
|
20241002,172400,28467936590,2140,2140,2140,2140,0
|
|
20241002,172300,28467936590,2140,2140,2140,2140,0
|
|
20241002,172200,28467936590,2140,2140,2140,2140,0
|
|
20241002,172100,28467936590,2140,2140,2140,2140,0
|
|
20241002,172000,28467936590,2140,2140,2140,2140,0
|
|
20241002,171900,28467936590,2140,2140,2140,2140,0
|
|
20241002,171800,28467936590,2140,2140,2140,2140,0
|
|
20241002,171700,28467936590,2140,2140,2140,2140,0
|
|
20241002,171600,28467936590,2140,2140,2140,2140,0
|
|
20241002,171500,28467936590,2140,2140,2140,2140,0
|
|
20241002,171400,28467936590,2140,2140,2140,2140,0
|
|
20241002,171300,28467936590,2140,2140,2140,2140,0
|
|
20241002,171200,28467936590,2140,2140,2140,2140,0
|
|
20241002,171100,28467936590,2140,2140,2140,2140,0
|
|
20241002,171000,28467936590,2140,2140,2140,2140,0
|
|
20241002,170900,28467936590,2140,2140,2140,2140,135414
|
|
20241002,170800,28467936590,2140,2140,2140,2140,0
|
|
20241002,170700,28467936590,2140,2140,2140,2140,0
|
|
20241002,170600,28467936590,2140,2140,2140,2140,0
|
|
20241002,170500,28467936590,2140,2140,2140,2140,0
|
|
20241002,170400,28467936590,2140,2140,2140,2140,0
|
|
20241002,170300,28467936590,2140,2140,2140,2140,0
|
|
20241002,170200,28467936590,2140,2140,2140,2140,0
|
|
20241002,170100,28467936590,2140,2140,2140,2140,0
|
|
20241002,170000,28467936590,2140,2140,2140,2140,0
|
|
20241002,165900,28467936590,2140,2140,2140,2140,0
|
|
20241002,165800,28467936590,2140,2140,2140,2140,0
|
|
20241002,165700,28467936590,2140,2140,2140,2140,0
|
|
20241002,165600,28467936590,2140,2140,2140,2140,0
|
|
20241002,165500,28467936590,2140,2140,2140,2140,0
|
|
20241002,165400,28467936590,2140,2140,2140,2140,0
|
|
20241002,165300,28467936590,2140,2140,2140,2140,0
|
|
20241002,165200,28467936590,2140,2140,2140,2140,0
|
|
20241002,165100,28467936590,2140,2140,2140,2140,0
|
|
20241002,165000,28467936590,2140,2140,2140,2140,0
|
|
20241002,164900,28467936590,2140,2140,2140,2140,0
|
|
20241002,164800,28467936590,2140,2140,2140,2140,0
|
|
20241002,164700,28467936590,2140,2140,2140,2140,0
|
|
20241002,164600,28467936590,2140,2140,2140,2140,0
|
|
20241002,164500,28467936590,2140,2140,2140,2140,0
|
|
20241002,164400,28467936590,2140,2140,2140,2140,0
|
|
20241002,164300,28467936590,2140,2140,2140,2140,0
|
|
20241002,164200,28467936590,2140,2140,2140,2140,0
|
|
20241002,164100,28467936590,2140,2140,2140,2140,0
|
|
20241002,164000,28467936590,2140,2140,2140,2140,0
|
|
20241002,163900,28467936590,2140,2140,2140,2140,135414
|
|
20241002,163800,28467936590,2140,2140,2140,2140,0
|
|
20241002,163700,28467936590,2140,2140,2140,2140,0
|
|
20241002,163600,28467936590,2140,2140,2140,2140,0
|
|
20241002,163500,28467936590,2140,2140,2140,2140,0
|
|
20241002,163400,28467936590,2140,2140,2140,2140,0
|
|
20241002,163300,28467936590,2140,2140,2140,2140,0
|
|
20241002,163200,28467936590,2140,2140,2140,2140,0
|
|
20241002,163100,28467936590,2140,2140,2140,2140,0
|
|
20241002,163000,28467936590,2140,2140,2140,2140,0
|
|
20241002,162900,28467936590,2140,2140,2140,2140,0
|
|
20241002,162800,28467936590,2140,2140,2140,2140,0
|
|
20241002,162700,28467936590,2140,2140,2140,2140,0
|
|
20241002,162600,28467936590,2140,2140,2140,2140,0
|
|
20241002,162500,28467936590,2140,2140,2140,2140,0
|
|
20241002,162400,28467936590,2140,2140,2140,2140,0
|
|
20241002,162300,28467936590,2140,2140,2140,2140,0
|
|
20241002,162200,28467936590,2140,2140,2140,2140,0
|
|
20241002,162100,28467936590,2140,2140,2140,2140,0
|
|
20241002,162000,28467936590,2140,2140,2140,2140,0
|
|
20241002,161900,28467936590,2140,2140,2140,2140,0
|
|
20241002,161800,28467936590,2140,2140,2140,2140,0
|
|
20241002,161700,28467936590,2140,2140,2140,2140,0
|
|
20241002,161600,28467936590,2140,2140,2140,2140,0
|
|
20241002,161500,28467936590,2140,2140,2140,2140,0
|
|
20241002,161400,28467936590,2140,2140,2140,2140,0
|
|
20241002,161300,28467936590,2140,2140,2140,2140,0
|
|
20241002,161200,28467936590,2140,2140,2140,2140,0
|
|
20241002,161100,28467936590,2140,2140,2140,2140,0
|
|
20241002,161000,28467936590,2140,2140,2140,2140,0
|
|
20241002,160900,28467936590,2140,2140,2140,2140,135414
|
|
20241002,160800,28467936590,2140,2140,2140,2140,0
|
|
20241002,160700,28467936590,2140,2140,2140,2140,0
|
|
20241002,160600,28467936590,2140,2140,2140,2140,0
|
|
20241002,160500,28467936590,2140,2140,2140,2140,0
|
|
20241002,160400,28467936590,2140,2140,2140,2140,0
|
|
20241002,160300,28467936590,2140,2140,2140,2140,0
|
|
20241002,160200,28467936590,2140,2140,2140,2140,0
|
|
20241002,160100,28467936590,2140,2140,2140,2140,0
|
|
20241002,160000,28467936590,2140,2140,2140,2140,0
|
|
20241002,155900,28467936590,2140,2140,2140,2140,0
|
|
20241002,155800,28467936590,2140,2140,2140,2140,0
|
|
20241002,155700,28467936590,2140,2140,2140,2140,0
|
|
20241002,155600,28467936590,2140,2140,2140,2140,0
|
|
20241002,155500,28467936590,2140,2140,2140,2140,0
|
|
20241002,155400,28467936590,2140,2140,2140,2140,0
|
|
20241002,155300,28467936590,2140,2140,2140,2140,0
|
|
20241002,155200,28467936590,2140,2140,2140,2140,0
|
|
20241002,155100,28467936590,2140,2140,2140,2140,0
|
|
20241002,155000,28467936590,2140,2140,2140,2140,0
|
|
20241002,154900,28467936590,2140,2140,2140,2140,0
|
|
20241002,154800,28467936590,2140,2140,2140,2140,0
|
|
20241002,154700,28467936590,2140,2140,2140,2140,0
|
|
20241002,154600,28467936590,2140,2140,2140,2140,0
|
|
20241002,154500,28467936590,2140,2140,2140,2140,0
|
|
20241002,154400,28467936590,2140,2140,2140,2140,0
|
|
20241002,154300,28467936590,2140,2140,2140,2140,0
|
|
20241002,154200,28467936590,2140,2140,2140,2140,0
|
|
20241002,154100,28467936590,2140,2140,2140,2140,0
|
|
20241002,154000,28467936590,2140,2140,2140,2140,0
|
|
20241002,153900,28467936590,2140,2140,2140,2140,135414
|
|
20241002,153800,28467936590,2140,2140,2140,2140,0
|
|
20241002,153700,28467936590,2140,2140,2140,2140,0
|
|
20241002,153600,28467936590,2140,2140,2140,2140,0
|
|
20241002,153500,28467936590,2140,2140,2140,2140,0
|
|
20241002,153400,28467936590,2140,2140,2140,2140,0
|
|
20241002,153300,28467936590,2140,2140,2140,2140,0
|
|
20241002,153200,28467936590,2140,2140,2140,2140,0
|
|
20241002,153100,28467936590,2140,2140,2140,2140,0
|
|
20241002,153000,28467936590,2140,2140,2140,2140,135414
|
|
20241002,152900,28178150630,2130,2130,2130,2130,0
|
|
20241002,152800,28178150630,2130,2130,2130,2130,0
|
|
20241002,152700,28178150630,2130,2130,2130,2130,0
|
|
20241002,152600,28178150630,2130,2130,2130,2130,0
|
|
20241002,152500,28178150630,2130,2130,2130,2130,0
|
|
20241002,152400,28178150630,2130,2130,2130,2130,0
|
|
20241002,152300,28178150630,2130,2130,2130,2130,0
|
|
20241002,152200,28178150630,2130,2130,2130,2130,0
|
|
20241002,152100,28178150630,2130,2130,2130,2130,0
|
|
20241002,152000,28178150630,2130,2130,2130,2130,0
|
|
20241002,151900,28178150630,2130,2145,2150,2130,17726
|
|
20241002,151800,28140275530,2135,2145,2145,2135,19176
|
|
20241002,151700,28099265440,2145,2145,2150,2140,10620
|
|
20241002,151600,28076470765,2145,2150,2155,2145,6396
|
|
20241002,151500,28062719665,2155,2140,2155,2140,7483
|
|
20241002,151400,28046614605,2150,2145,2150,2145,15177
|
|
20241002,151300,28014000570,2145,2140,2145,2135,5047
|
|
20241002,151200,28003214115,2140,2135,2140,2135,3215
|
|
20241002,151100,27996338520,2140,2130,2140,2130,17144
|
|
20241002,151000,27959786015,2130,2135,2135,2130,5638
|
|
20241002,150900,27947774755,2135,2135,2140,2130,6149
|
|
20241002,150800,27934648595,2140,2140,2150,2135,4785
|
|
20241002,150700,27924390235,2140,2145,2150,2140,12076
|
|
20241002,150600,27898507010,2145,2150,2150,2145,2647
|
|
20241002,150500,27892828945,2145,2145,2155,2145,10717
|
|
20241002,150400,27869784450,2145,2145,2150,2140,4274
|
|
20241002,150300,27860623755,2145,2145,2150,2135,11087
|
|
20241002,150200,27836852530,2145,2145,2150,2140,5806
|
|
20241002,150100,27824408670,2145,2155,2155,2145,1816
|
|
20241002,150000,27820509865,2150,2150,2155,2145,3206
|
|
20241002,145900,27813630150,2150,2150,2155,2150,2023
|
|
20241002,145800,27809279650,2150,2150,2155,2145,5180
|
|
20241002,145700,27798147900,2150,2160,2160,2140,2977
|
|
20241002,145600,27791752620,2150,2135,2160,2135,1657
|
|
20241002,145500,27788206635,2135,2150,2160,2135,22456
|
|
20241002,145400,27740066500,2150,2155,2155,2150,7663
|
|
20241002,145300,27723580730,2155,2165,2165,2155,5
|
|
20241002,145200,27723569920,2165,2160,2165,2150,12234
|
|
20241002,145100,27697251490,2160,2165,2170,2155,17633
|
|
20241002,145000,27659149895,2160,2160,2165,2160,2055
|
|
20241002,144900,27654711060,2160,2170,2170,2160,9953
|
|
20241002,144800,27633122200,2170,2165,2170,2165,3525
|
|
20241002,144700,27625474445,2165,2150,2170,2150,16239
|
|
20241002,144600,27590291495,2150,2150,2155,2145,9174
|
|
20241002,144500,27570572800,2145,2140,2155,2140,1566
|
|
20241002,144400,27567211125,2140,2150,2155,2140,6876
|
|
20241002,144300,27552453270,2150,2145,2150,2145,1249
|
|
20241002,144200,27549769860,2140,2130,2145,2130,1440
|
|
20241002,144100,27546687745,2135,2135,2145,2130,17071
|
|
20241002,144000,27510253645,2135,2145,2145,2135,6035
|
|
20241002,143900,27497344990,2140,2140,2150,2140,8102
|
|
20241002,143800,27479990490,2140,2155,2155,2140,26530
|
|
20241002,143700,27422994240,2160,2160,2165,2155,5459
|
|
20241002,143600,27411203125,2160,2165,2165,2160,4972
|
|
20241002,143500,27400451330,2165,2165,2170,2165,3930
|
|
20241002,143400,27391940355,2165,2170,2170,2165,6293
|
|
20241002,143300,27378316005,2170,2165,2170,2165,470
|
|
20241002,143200,27377298290,2165,2170,2175,2165,1589
|
|
20241002,143100,27373851440,2170,2170,2170,2170,2367
|
|
20241002,143000,27368715050,2175,2170,2175,2170,3653
|
|
20241002,142900,27360784920,2170,2170,2170,2170,4613
|
|
20241002,142800,27350774710,2170,2170,2175,2170,2748
|
|
20241002,142700,27344810120,2170,2165,2170,2165,919
|
|
20241002,142600,27342819335,2170,2160,2170,2160,1311
|
|
20241002,142500,27339979980,2160,2160,2165,2160,7361
|
|
20241002,142400,27324077950,2160,2170,2170,2160,498
|
|
20241002,142300,27323001920,2160,2175,2175,2160,3329
|
|
20241002,142200,27315802325,2175,2165,2175,2160,5538
|
|
20241002,142100,27303807865,2165,2165,2170,2160,5205
|
|
20241002,142000,27292550120,2165,2160,2165,2160,1307
|
|
20241002,141900,27289720840,2160,2165,2170,2160,8793
|
|
20241002,141800,27270720760,2165,2170,2170,2165,3232
|
|
20241002,141700,27263719455,2175,2165,2175,2165,3781
|
|
20241002,141600,27255523505,2165,2165,2175,2165,1963
|
|
20241002,141500,27251273320,2165,2175,2180,2165,10263
|
|
20241002,141400,27229008065,2180,2180,2180,2175,5656
|
|
20241002,141300,27216677995,2180,2185,2185,2180,1875
|
|
20241002,141200,27212588275,2180,2185,2185,2180,3586
|
|
20241002,141100,27204763510,2185,2180,2185,2175,4876
|
|
20241002,141000,27194131980,2185,2185,2185,2180,5811
|
|
20241002,140900,27181436025,2180,2170,2185,2170,6537
|
|
20241002,140800,27167184410,2170,2175,2185,2165,5990
|
|
20241002,140700,27154152295,2175,2180,2180,2175,7949
|
|
20241002,140600,27136823590,2180,2165,2180,2165,9310
|
|
20241002,140500,27116578765,2165,2175,2175,2165,2208
|
|
20241002,140400,27111795910,2175,2175,2175,2165,1242
|
|
20241002,140300,27109100215,2175,2160,2175,2160,666
|
|
20241002,140200,27107661460,2160,2175,2175,2160,7212
|
|
20241002,140100,27092039575,2170,2170,2175,2170,1180
|
|
20241002,140000,27089478940,2170,2170,2170,2170,1610
|
|
20241002,135900,27085985240,2175,2180,2180,2170,2001
|
|
20241002,135800,27081633025,2175,2185,2190,2175,7843
|
|
20241002,135700,27064509310,2185,2185,2190,2185,1684
|
|
20241002,135600,27060822230,2185,2180,2190,2180,2031
|
|
20241002,135500,27056387015,2190,2180,2190,2180,10511
|
|
20241002,135400,27033429640,2180,2180,2185,2180,4118
|
|
20241002,135300,27024448415,2180,2180,2180,2175,2806
|
|
20241002,135200,27018331405,2180,2180,2185,2175,7371
|
|
20241002,135100,27002267600,2185,2185,2185,2180,3253
|
|
20241002,135000,26995175280,2180,2175,2190,2165,19422
|
|
20241002,134900,26952885405,2180,2175,2180,2175,4216
|
|
20241002,134800,26943715595,2175,2180,2180,2170,2016
|
|
20241002,134700,26939328150,2180,2175,2185,2160,17470
|
|
20241002,134600,26901397185,2170,2170,2175,2165,2775
|
|
20241002,134500,26895380975,2165,2175,2175,2165,6450
|
|
20241002,134400,26881393570,2170,2175,2175,2170,850
|
|
20241002,134300,26879545970,2175,2180,2180,2170,2910
|
|
20241002,134200,26873215060,2175,2185,2185,2170,11585
|
|
20241002,134100,26848031475,2180,2175,2190,2175,3381
|
|
20241002,134000,26840647670,2170,2190,2190,2170,17301
|
|
20241002,133900,26802987500,2190,2175,2195,2170,47731
|
|
20241002,133800,26698566065,2175,2175,2180,2165,3921
|
|
20241002,133700,26690034345,2175,2170,2180,2160,13620
|
|
20241002,133600,26660457940,2170,2170,2170,2160,6682
|
|
20241002,133500,26645983835,2170,2180,2180,2170,3420
|
|
20241002,133400,26638550935,2180,2170,2180,2160,15509
|
|
20241002,133300,26604837670,2160,2160,2160,2160,7749
|
|
20241002,133200,26588099830,2160,2175,2175,2160,5485
|
|
20241002,133100,26576215465,2175,2170,2185,2165,12098
|
|
20241002,133000,26549872470,2165,2165,2170,2160,3447
|
|
20241002,132900,26542409715,2165,2165,2170,2160,4473
|
|
20241002,132800,26532731305,2165,2170,2170,2155,8390
|
|
20241002,132700,26514580185,2170,2175,2175,2170,1449
|
|
20241002,132600,26511435635,2170,2160,2175,2160,7347
|
|
20241002,132500,26495505140,2170,2175,2180,2160,3646
|
|
20241002,132400,26487607965,2175,2180,2180,2155,15982
|
|
20241002,132300,26453021080,2180,2180,2180,2170,10905
|
|
20241002,132200,26429302220,2175,2175,2180,2170,19225
|
|
20241002,132100,26387437925,2180,2180,2185,2170,35247
|
|
20241002,132000,26310641740,2180,2160,2180,2155,44065
|
|
20241002,131900,26215106840,2160,2160,2165,2155,15041
|
|
20241002,131800,26182619015,2155,2155,2160,2150,12210
|
|
20241002,131700,26156300140,2150,2150,2155,2150,8454
|
|
20241002,131600,26138121385,2150,2150,2155,2150,6805
|
|
20241002,131500,26123480390,2155,2150,2160,2145,14859
|
|
20241002,131400,26091499825,2150,2145,2150,2145,4103
|
|
20241002,131300,26082682380,2145,2140,2145,2140,5991
|
|
20241002,131200,26069841315,2145,2145,2145,2140,1994
|
|
20241002,131100,26065565595,2145,2145,2150,2145,6743
|
|
20241002,131000,26051095830,2145,2140,2150,2140,11221
|
|
20241002,130900,26027025460,2140,2145,2145,2140,10679
|
|
20241002,130800,26004155935,2145,2135,2145,2135,13413
|
|
20241002,130700,25975451780,2140,2145,2145,2135,43372
|
|
20241002,130600,25882559060,2140,2130,2145,2130,12145
|
|
20241002,130500,25856617365,2130,2120,2140,2120,26697
|
|
20241002,130400,25799722555,2125,2130,2130,2120,6597
|
|
20241002,130300,25785710570,2125,2125,2130,2120,32449
|
|
20241002,130200,25716785440,2125,2125,2130,2120,10313
|
|
20241002,130100,25694831210,2125,2125,2130,2115,47564
|
|
20241002,130000,25593966340,2125,2135,2140,2125,15104
|
|
20241002,125900,25561786285,2135,2145,2150,2120,45882
|
|
20241002,125800,25463950185,2145,2140,2155,2140,14089
|
|
20241002,125700,25433748115,2140,2145,2150,2135,23607
|
|
20241002,125600,25383159085,2145,2160,2160,2135,61025
|
|
20241002,125500,25252225760,2160,2175,2180,2150,78043
|
|
20241002,125400,25083422705,2175,2185,2190,2175,20221
|
|
20241002,125300,25039371400,2180,2190,2190,2180,7949
|
|
20241002,125200,25022023195,2190,2190,2190,2180,5406
|
|
20241002,125100,25010204235,2190,2180,2195,2180,5649
|
|
20241002,125000,24997858655,2185,2190,2190,2180,4436
|
|
20241002,124900,24988183560,2190,2195,2195,2185,4590
|
|
20241002,124800,24978152485,2185,2195,2195,2185,3259
|
|
20241002,124700,24971011610,2195,2195,2195,2190,8615
|
|
20241002,124600,24952130070,2195,2195,2195,2190,2137
|
|
20241002,124500,24947440445,2195,2195,2200,2190,4350
|
|
20241002,124400,24937897740,2195,2185,2200,2185,10123
|
|
20241002,124300,24915730300,2185,2185,2185,2180,4947
|
|
20241002,124200,24904930030,2185,2185,2190,2180,3798
|
|
20241002,124100,24896635145,2185,2185,2190,2185,4918
|
|
20241002,124000,24885887565,2185,2185,2185,2180,8242
|
|
20241002,123900,24867879165,2185,2185,2190,2185,3498
|
|
20241002,123800,24860236025,2185,2190,2190,2185,8359
|
|
20241002,123700,24841961665,2190,2185,2195,2185,6803
|
|
20241002,123600,24827062760,2185,2180,2190,2180,10654
|
|
20241002,123500,24803817340,2175,2185,2185,2175,11722
|
|
20241002,123400,24778263960,2185,2180,2185,2175,9281
|
|
20241002,123300,24758021330,2185,2180,2190,2180,9655
|
|
20241002,123200,24736940185,2185,2175,2185,2170,41629
|
|
20241002,123100,24646491405,2175,2180,2195,2175,32685
|
|
20241002,123000,24575123605,2175,2215,2215,2170,127480
|
|
20241002,122900,24296244270,2215,2220,2220,2215,9155
|
|
20241002,122800,24275941845,2220,2215,2220,2210,5209
|
|
20241002,122700,24264405770,2215,2215,2220,2205,13172
|
|
20241002,122600,24235306525,2215,2215,2220,2205,37017
|
|
20241002,122500,24153433075,2220,2220,2225,2215,3900
|
|
20241002,122400,24144775355,2220,2225,2225,2215,23334
|
|
20241002,122300,24092964360,2230,2230,2230,2225,7289
|
|
20241002,122200,24076740045,2230,2225,2230,2225,11281
|
|
20241002,122100,24051628865,2225,2245,2245,2220,39962
|
|
20241002,122000,23962662545,2245,2250,2250,2235,7739
|
|
20241002,121900,23945332165,2250,2245,2250,2245,3602
|
|
20241002,121800,23937245570,2250,2255,2255,2245,5350
|
|
20241002,121700,23925211160,2255,2250,2255,2245,10650
|
|
20241002,121600,23901234320,2250,2240,2250,2240,7211
|
|
20241002,121500,23885015585,2250,2250,2250,2240,9113
|
|
20241002,121400,23864576870,2250,2245,2250,2240,8232
|
|
20241002,121300,23846078645,2245,2245,2250,2245,6555
|
|
20241002,121200,23831358170,2245,2250,2250,2240,6983
|
|
20241002,121100,23815675595,2250,2245,2250,2240,8451
|
|
20241002,121000,23796687800,2245,2245,2245,2240,5967
|
|
20241002,120900,23783298845,2245,2240,2245,2235,3271
|
|
20241002,120800,23775969890,2240,2235,2240,2235,6492
|
|
20241002,120700,23761450150,2230,2230,2235,2230,719
|
|
20241002,120600,23759846775,2230,2230,2235,2230,734
|
|
20241002,120500,23758209540,2230,2230,2235,2230,2768
|
|
20241002,120400,23752035010,2230,2230,2230,2225,2928
|
|
20241002,120300,23745517240,2225,2225,2230,2220,5469
|
|
20241002,120200,23733356495,2225,2225,2230,2220,17253
|
|
20241002,120100,23695011415,2225,2235,2235,2225,13277
|
|
20241002,120000,23665437575,2235,2240,2240,2235,3449
|
|
20241002,115900,23657720785,2245,2240,2250,2235,5954
|
|
20241002,115800,23644374745,2240,2240,2245,2240,883
|
|
20241002,115700,23642396275,2240,2240,2245,2235,5184
|
|
20241002,115600,23630777570,2245,2245,2245,2235,11961
|
|
20241002,115500,23603942300,2245,2245,2245,2240,299
|
|
20241002,115400,23603271395,2245,2245,2245,2235,5220
|
|
20241002,115300,23591585740,2250,2245,2250,2240,2857
|
|
20241002,115200,23585182295,2245,2245,2245,2240,6623
|
|
20241002,115100,23570324310,2250,2255,2260,2250,5529
|
|
20241002,115000,23557870185,2255,2255,2265,2245,39470
|
|
20241002,114900,23468759110,2255,2250,2260,2250,16101
|
|
20241002,114800,23432451590,2250,2245,2250,2245,8926
|
|
20241002,114700,23412391520,2245,2250,2255,2235,13832
|
|
20241002,114600,23381320455,2250,2250,2250,2245,10645
|
|
20241002,114500,23357380670,2250,2250,2250,2245,1872
|
|
20241002,114400,23353175040,2250,2250,2255,2245,20967
|
|
20241002,114300,23305983635,2250,2240,2250,2240,7416
|
|
20241002,114200,23289345750,2245,2235,2250,2235,6116
|
|
20241002,114100,23275641170,2235,2225,2240,2220,17064
|
|
20241002,114000,23237628105,2230,2240,2245,2230,19810
|
|
20241002,113900,23193325880,2245,2255,2260,2240,14833
|
|
20241002,113800,23159949990,2255,2255,2260,2250,20942
|
|
20241002,113700,23112705055,2250,2240,2260,2240,39520
|
|
20241002,113600,23023749670,2240,2240,2245,2235,6696
|
|
20241002,113500,23008755130,2240,2240,2240,2235,3462
|
|
20241002,113400,23001007915,2240,2240,2245,2235,11399
|
|
20241002,113300,22975460200,2240,2240,2240,2235,8354
|
|
20241002,113200,22956766180,2240,2235,2240,2235,6739
|
|
20241002,113100,22941684320,2235,2235,2235,2230,2890
|
|
20241002,113000,22935230340,2235,2230,2235,2225,7246
|
|
20241002,112900,22919076420,2230,2230,2230,2225,1832
|
|
20241002,112800,22914995370,2225,2215,2225,2215,3244
|
|
20241002,112700,22907795220,2220,2215,2220,2215,4597
|
|
20241002,112600,22897597550,2220,2215,2220,2215,1929
|
|
20241002,112500,22893322050,2215,2225,2225,2215,10394
|
|
20241002,112400,22870249095,2225,2230,2230,2225,2529
|
|
20241002,112300,22864615595,2230,2225,2235,2225,3677
|
|
20241002,112200,22856419495,2230,2230,2230,2220,6276
|
|
20241002,112100,22842450480,2230,2220,2230,2210,11172
|
|
20241002,112000,22817719930,2220,2225,2230,2220,4642
|
|
20241002,111900,22807399935,2230,2230,2230,2220,1189
|
|
20241002,111800,22804754150,2235,2240,2240,2220,8865
|
|
20241002,111700,22784989840,2240,2230,2245,2225,42576
|
|
20241002,111600,22689713280,2225,2220,2235,2215,11394
|
|
20241002,111500,22664336375,2215,2210,2220,2210,10815
|
|
20241002,111400,22640392145,2210,2205,2210,2205,27667
|
|
20241002,111300,22579355465,2205,2215,2220,2205,21687
|
|
20241002,111200,22531421170,2215,2215,2215,2210,6410
|
|
20241002,111100,22517224590,2215,2220,2225,2215,13923
|
|
20241002,111000,22486354475,2220,2220,2225,2215,20322
|
|
20241002,110900,22441286015,2220,2235,2235,2220,27812
|
|
20241002,110800,22379396470,2235,2240,2240,2235,2202
|
|
20241002,110700,22374474950,2240,2240,2245,2240,9302
|
|
20241002,110600,22353637095,2240,2245,2245,2240,2799
|
|
20241002,110500,22347354210,2240,2235,2245,2230,5463
|
|
20241002,110400,22335155460,2235,2250,2250,2235,21155
|
|
20241002,110300,22287691345,2255,2260,2260,2250,8585
|
|
20241002,110200,22268328525,2260,2260,2260,2255,8637
|
|
20241002,110100,22248810550,2260,2255,2260,2250,10674
|
|
20241002,110000,22224738780,2255,2250,2255,2245,12007
|
|
20241002,105900,22197693565,2250,2250,2260,2245,26549
|
|
20241002,105800,22137860245,2250,2245,2255,2245,17486
|
|
20241002,105700,22098480555,2245,2250,2255,2230,8807
|
|
20241002,105600,22078716105,2250,2250,2255,2245,25140
|
|
20241002,105500,22022121835,2255,2240,2255,2230,23350
|
|
20241002,105400,21969729830,2240,2235,2245,2235,2209
|
|
20241002,105300,21964786185,2235,2230,2235,2225,6440
|
|
20241002,105200,21950422555,2230,2230,2230,2225,2328
|
|
20241002,105100,21945238655,2230,2245,2245,2225,23489
|
|
20241002,105000,21892924775,2245,2245,2245,2230,5727
|
|
20241002,104900,21880124650,2245,2235,2245,2230,9939
|
|
20241002,104800,21857941205,2230,2245,2245,2230,19000
|
|
20241002,104700,21815509815,2240,2245,2245,2235,6439
|
|
20241002,104600,21801086785,2245,2250,2250,2240,11992
|
|
20241002,104500,21774179660,2250,2250,2255,2245,18614
|
|
20241002,104400,21732288940,2250,2255,2255,2240,12251
|
|
20241002,104300,21704749635,2255,2240,2255,2240,30897
|
|
20241002,104200,21635256980,2240,2230,2240,2225,14171
|
|
20241002,104100,21603610740,2230,2230,2235,2225,2687
|
|
20241002,104000,21597618940,2230,2235,2240,2230,23063
|
|
20241002,103900,21546126930,2235,2245,2245,2235,6579
|
|
20241002,103800,21531387230,2245,2245,2245,2240,7702
|
|
20241002,103700,21514110600,2245,2245,2245,2235,10627
|
|
20241002,103600,21490308490,2240,2250,2250,2240,7904
|
|
20241002,103500,21472554595,2250,2245,2250,2240,11133
|
|
20241002,103400,21447557480,2245,2245,2245,2235,9300
|
|
20241002,103300,21426713750,2245,2235,2250,2235,31154
|
|
20241002,103200,21356821390,2235,2235,2235,2225,4698
|
|
20241002,103100,21346330190,2235,2225,2235,2220,17894
|
|
20241002,103000,21306456005,2225,2230,2230,2220,6818
|
|
20241002,102900,21291286100,2230,2230,2235,2225,4785
|
|
20241002,102800,21280626085,2230,2215,2230,2205,21096
|
|
20241002,102700,21233819025,2205,2210,2220,2205,28856
|
|
20241002,102600,21170078985,2215,2220,2225,2205,11289
|
|
20241002,102500,21145094295,2220,2230,2230,2200,32340
|
|
20241002,102400,21073516085,2225,2240,2245,2225,18151
|
|
20241002,102300,21032966275,2245,2240,2250,2235,37221
|
|
20241002,102200,20949471100,2240,2235,2240,2230,15232
|
|
20241002,102100,20915409410,2235,2225,2235,2215,22678
|
|
20241002,102000,20864962500,2225,2195,2230,2195,52297
|
|
20241002,101900,20749135145,2195,2240,2240,2190,136599
|
|
20241002,101800,20447707685,2225,2240,2240,2225,14206
|
|
20241002,101700,20415992950,2240,2240,2245,2235,14186
|
|
20241002,101600,20384223240,2240,2235,2240,2225,23709
|
|
20241002,101500,20331361845,2235,2240,2240,2235,11225
|
|
20241002,101400,20306253805,2240,2235,2250,2235,13085
|
|
20241002,101300,20276953925,2235,2240,2240,2230,20641
|
|
20241002,101200,20230778380,2240,2250,2250,2240,20452
|
|
20241002,101100,20184897635,2245,2245,2255,2240,24343
|
|
20241002,101000,20130200425,2250,2250,2265,2245,87299
|
|
20241002,100900,19933259700,2245,2235,2255,2230,31873
|
|
20241002,100800,19861807400,2240,2225,2240,2220,18911
|
|
20241002,100700,19819612525,2225,2240,2240,2215,45558
|
|
20241002,100600,19718330235,2235,2240,2245,2230,24933
|
|
20241002,100500,19662570220,2235,2245,2245,2210,162370
|
|
20241002,100400,19300757645,2245,2260,2260,2245,49133
|
|
20241002,100300,19190109950,2260,2270,2275,2255,25300
|
|
20241002,100200,19132911570,2270,2270,2275,2270,11426
|
|
20241002,100100,19106960245,2270,2255,2290,2255,25718
|
|
20241002,100000,19048603690,2260,2280,2285,2250,80875
|
|
20241002,095900,18865525665,2280,2285,2285,2275,52094
|
|
20241002,095800,18746703860,2285,2295,2300,2280,35699
|
|
20241002,095700,18664962145,2295,2310,2310,2285,83722
|
|
20241002,095600,18472739825,2305,2295,2320,2290,187988
|
|
20241002,095500,18038272255,2295,2295,2300,2275,48120
|
|
20241002,095400,17928075410,2300,2280,2305,2275,177114
|
|
20241002,095300,17521674960,2280,2255,2280,2255,41615
|
|
20241002,095200,17427267880,2260,2260,2265,2255,26717
|
|
20241002,095100,17366889300,2260,2250,2265,2245,72301
|
|
20241002,095000,17204123460,2250,2260,2260,2250,38762
|
|
20241002,094900,17116716660,2260,2270,2270,2260,10129
|
|
20241002,094800,17093798510,2265,2265,2275,2260,15876
|
|
20241002,094700,17057845930,2265,2275,2280,2265,13234
|
|
20241002,094600,17027755645,2275,2270,2280,2270,17633
|
|
20241002,094500,16987685715,2270,2285,2285,2270,13049
|
|
20241002,094400,16957986905,2285,2280,2285,2270,21091
|
|
20241002,094300,16909910660,2280,2275,2280,2270,18314
|
|
20241002,094200,16868230565,2275,2260,2280,2260,25692
|
|
20241002,094100,16809883720,2265,2280,2280,2255,20487
|
|
20241002,094000,16763503330,2280,2270,2285,2265,27414
|
|
20241002,093900,16701098590,2265,2260,2285,2255,13948
|
|
20241002,093800,16669420600,2255,2290,2290,2250,68346
|
|
20241002,093700,16514393230,2285,2275,2290,2275,23988
|
|
20241002,093600,16459627330,2270,2260,2275,2260,16804
|
|
20241002,093500,16421481945,2260,2285,2290,2255,91523
|
|
20241002,093400,16213742075,2290,2280,2290,2280,31997
|
|
20241002,093300,16140666725,2280,2290,2305,2280,108590
|
|
20241002,093200,15891567360,2290,2265,2310,2265,241420
|
|
20241002,093100,15338298620,2270,2265,2280,2255,128730
|
|
20241002,093000,15045908730,2260,2240,2265,2240,61095
|
|
20241002,092900,14908361695,2245,2240,2250,2240,42785
|
|
20241002,092800,14812410600,2245,2260,2260,2230,120368
|
|
20241002,092700,14542386480,2260,2265,2270,2255,35922
|
|
20241002,092600,14461118365,2270,2255,2280,2255,67187
|
|
20241002,092500,14308477680,2260,2250,2260,2250,57351
|
|
20241002,092400,14179201130,2255,2270,2270,2250,86788
|
|
20241002,092300,13983192375,2270,2270,2280,2265,49404
|
|
20241002,092200,13871024540,2275,2285,2285,2255,123179
|
|
20241002,092100,13592011890,2275,2290,2295,2275,48172
|
|
20241002,092000,13481917320,2295,2280,2300,2275,60208
|
|
20241002,091900,13344693335,2280,2295,2305,2280,88022
|
|
20241002,091800,13142934070,2305,2310,2310,2295,87027
|
|
20241002,091700,12942493890,2310,2300,2310,2280,72740
|
|
20241002,091600,12775250825,2300,2295,2300,2265,182823
|
|
20241002,091500,12358007630,2295,2310,2320,2290,124530
|
|
20241002,091400,12071222895,2310,2310,2335,2305,173942
|
|
20241002,091300,11668231005,2310,2310,2335,2305,152216
|
|
20241002,091200,11314975155,2320,2295,2330,2290,191192
|
|
20241002,091100,10872572015,2295,2305,2325,2290,156304
|
|
20241002,091000,10512587410,2300,2360,2360,2295,240800
|
|
20241002,090900,9953361690,2355,2285,2360,2275,372987
|
|
20241002,090800,9085013390,2285,2295,2310,2280,106860
|
|
20241002,090700,8839653375,2295,2315,2320,2275,162637
|
|
20241002,090600,8466062285,2315,2310,2315,2280,182191
|
|
20241002,090500,8048112965,2310,2330,2335,2285,275970
|
|
20241002,090400,7411919690,2325,2300,2375,2285,483984
|
|
20241002,090300,6283725985,2300,2350,2420,2250,1118496
|
|
20241002,090200,3666956190,2340,2265,2350,2265,796224
|
|
20241002,090100,1842835655,2260,2260,2260,2260,0
|
|
20241002,090000,1842835655,2260,2055,2260,2045,833454
|