612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,190900,4278329750,2175,2175,2175,2175,26375
|
|
20241004,190800,4278329750,2175,2175,2175,2175,0
|
|
20241004,190700,4278329750,2175,2175,2175,2175,0
|
|
20241004,190600,4278329750,2175,2175,2175,2175,0
|
|
20241004,190500,4278329750,2175,2175,2175,2175,0
|
|
20241004,190400,4278329750,2175,2175,2175,2175,0
|
|
20241004,190300,4278329750,2175,2175,2175,2175,0
|
|
20241004,190200,4278329750,2175,2175,2175,2175,0
|
|
20241004,190100,4278329750,2175,2175,2175,2175,0
|
|
20241004,190000,4278329750,2175,2175,2175,2175,0
|
|
20241004,185900,4278329750,2175,2175,2175,2175,0
|
|
20241004,185800,4278329750,2175,2175,2175,2175,0
|
|
20241004,185700,4278329750,2175,2175,2175,2175,0
|
|
20241004,185600,4278329750,2175,2175,2175,2175,0
|
|
20241004,185500,4278329750,2175,2175,2175,2175,0
|
|
20241004,185400,4278329750,2175,2175,2175,2175,0
|
|
20241004,185300,4278329750,2175,2175,2175,2175,0
|
|
20241004,185200,4278329750,2175,2175,2175,2175,0
|
|
20241004,185100,4278329750,2175,2175,2175,2175,0
|
|
20241004,185000,4278329750,2175,2175,2175,2175,0
|
|
20241004,184900,4278329750,2175,2175,2175,2175,0
|
|
20241004,184800,4278329750,2175,2175,2175,2175,0
|
|
20241004,184700,4278329750,2175,2175,2175,2175,0
|
|
20241004,184600,4278329750,2175,2175,2175,2175,0
|
|
20241004,184500,4278329750,2175,2175,2175,2175,0
|
|
20241004,184400,4278329750,2175,2175,2175,2175,0
|
|
20241004,184300,4278329750,2175,2175,2175,2175,0
|
|
20241004,184200,4278329750,2175,2175,2175,2175,0
|
|
20241004,184100,4278329750,2175,2175,2175,2175,0
|
|
20241004,184000,4278329750,2175,2175,2175,2175,0
|
|
20241004,183900,4278329750,2175,2175,2175,2175,26375
|
|
20241004,183800,4278329750,2175,2175,2175,2175,0
|
|
20241004,183700,4278329750,2175,2175,2175,2175,0
|
|
20241004,183600,4278329750,2175,2175,2175,2175,0
|
|
20241004,183500,4278329750,2175,2175,2175,2175,0
|
|
20241004,183400,4278329750,2175,2175,2175,2175,0
|
|
20241004,183300,4278329750,2175,2175,2175,2175,0
|
|
20241004,183200,4278329750,2175,2175,2175,2175,0
|
|
20241004,183100,4278329750,2175,2175,2175,2175,0
|
|
20241004,183000,4278329750,2175,2175,2175,2175,0
|
|
20241004,182900,4278329750,2175,2175,2175,2175,0
|
|
20241004,182800,4278329750,2175,2175,2175,2175,0
|
|
20241004,182700,4278329750,2175,2175,2175,2175,0
|
|
20241004,182600,4278329750,2175,2175,2175,2175,0
|
|
20241004,182500,4278329750,2175,2175,2175,2175,0
|
|
20241004,182400,4278329750,2175,2175,2175,2175,0
|
|
20241004,182300,4278329750,2175,2175,2175,2175,0
|
|
20241004,182200,4278329750,2175,2175,2175,2175,0
|
|
20241004,182100,4278329750,2175,2175,2175,2175,0
|
|
20241004,182000,4278329750,2175,2175,2175,2175,0
|
|
20241004,181900,4278329750,2175,2175,2175,2175,0
|
|
20241004,181800,4278329750,2175,2175,2175,2175,0
|
|
20241004,181700,4278329750,2175,2175,2175,2175,0
|
|
20241004,181600,4278329750,2175,2175,2175,2175,0
|
|
20241004,181500,4278329750,2175,2175,2175,2175,0
|
|
20241004,181400,4278329750,2175,2175,2175,2175,0
|
|
20241004,181300,4278329750,2175,2175,2175,2175,0
|
|
20241004,181200,4278329750,2175,2175,2175,2175,0
|
|
20241004,181100,4278329750,2175,2175,2175,2175,0
|
|
20241004,181000,4278329750,2175,2175,2175,2175,0
|
|
20241004,180900,4278329750,2175,2175,2175,2175,26375
|
|
20241004,180800,4278329750,2175,2175,2175,2175,0
|
|
20241004,180700,4278329750,2175,2175,2175,2175,0
|
|
20241004,180600,4278329750,2175,2175,2175,2175,0
|
|
20241004,180500,4278329750,2175,2175,2175,2175,0
|
|
20241004,180400,4278329750,2175,2175,2175,2175,0
|
|
20241004,180300,4278329750,2175,2175,2175,2175,0
|
|
20241004,180200,4278329750,2175,2175,2175,2175,0
|
|
20241004,180100,4278329750,2175,2175,2175,2175,0
|
|
20241004,180000,4278329750,2175,2175,2175,2175,0
|
|
20241004,175900,4278329750,2175,2175,2175,2175,0
|
|
20241004,175800,4278329750,2175,2175,2175,2175,0
|
|
20241004,175700,4278329750,2175,2175,2175,2175,0
|
|
20241004,175600,4278329750,2175,2175,2175,2175,0
|
|
20241004,175500,4278329750,2175,2175,2175,2175,0
|
|
20241004,175400,4278329750,2175,2175,2175,2175,0
|
|
20241004,175300,4278329750,2175,2175,2175,2175,0
|
|
20241004,175200,4278329750,2175,2175,2175,2175,0
|
|
20241004,175100,4278329750,2175,2175,2175,2175,0
|
|
20241004,175000,4278329750,2175,2175,2175,2175,0
|
|
20241004,174900,4278329750,2175,2175,2175,2175,0
|
|
20241004,174800,4278329750,2175,2175,2175,2175,0
|
|
20241004,174700,4278329750,2175,2175,2175,2175,0
|
|
20241004,174600,4278329750,2175,2175,2175,2175,0
|
|
20241004,174500,4278329750,2175,2175,2175,2175,0
|
|
20241004,174400,4278329750,2175,2175,2175,2175,0
|
|
20241004,174300,4278329750,2175,2175,2175,2175,0
|
|
20241004,174200,4278329750,2175,2175,2175,2175,0
|
|
20241004,174100,4278329750,2175,2175,2175,2175,0
|
|
20241004,174000,4278329750,2175,2175,2175,2175,0
|
|
20241004,173900,4278329750,2175,2175,2175,2175,26375
|
|
20241004,173800,4278329750,2175,2175,2175,2175,0
|
|
20241004,173700,4278329750,2175,2175,2175,2175,0
|
|
20241004,173600,4278329750,2175,2175,2175,2175,0
|
|
20241004,173500,4278329750,2175,2175,2175,2175,0
|
|
20241004,173400,4278329750,2175,2175,2175,2175,0
|
|
20241004,173300,4278329750,2175,2175,2175,2175,0
|
|
20241004,173200,4278329750,2175,2175,2175,2175,0
|
|
20241004,173100,4278329750,2175,2175,2175,2175,0
|
|
20241004,173000,4278329750,2175,2175,2175,2175,0
|
|
20241004,172900,4278329750,2175,2175,2175,2175,0
|
|
20241004,172800,4278329750,2175,2175,2175,2175,0
|
|
20241004,172700,4278329750,2175,2175,2175,2175,0
|
|
20241004,172600,4278329750,2175,2175,2175,2175,0
|
|
20241004,172500,4278329750,2175,2175,2175,2175,0
|
|
20241004,172400,4278329750,2175,2175,2175,2175,0
|
|
20241004,172300,4278329750,2175,2175,2175,2175,0
|
|
20241004,172200,4278329750,2175,2175,2175,2175,0
|
|
20241004,172100,4278329750,2175,2175,2175,2175,0
|
|
20241004,172000,4278329750,2175,2175,2175,2175,0
|
|
20241004,171900,4278329750,2175,2175,2175,2175,0
|
|
20241004,171800,4278329750,2175,2175,2175,2175,0
|
|
20241004,171700,4278329750,2175,2175,2175,2175,0
|
|
20241004,171600,4278329750,2175,2175,2175,2175,0
|
|
20241004,171500,4278329750,2175,2175,2175,2175,0
|
|
20241004,171400,4278329750,2175,2175,2175,2175,0
|
|
20241004,171300,4278329750,2175,2175,2175,2175,0
|
|
20241004,171200,4278329750,2175,2175,2175,2175,0
|
|
20241004,171100,4278329750,2175,2175,2175,2175,0
|
|
20241004,171000,4278329750,2175,2175,2175,2175,0
|
|
20241004,170900,4278329750,2175,2175,2175,2175,26375
|
|
20241004,170800,4278329750,2175,2175,2175,2175,0
|
|
20241004,170700,4278329750,2175,2175,2175,2175,0
|
|
20241004,170600,4278329750,2175,2175,2175,2175,0
|
|
20241004,170500,4278329750,2175,2175,2175,2175,0
|
|
20241004,170400,4278329750,2175,2175,2175,2175,0
|
|
20241004,170300,4278329750,2175,2175,2175,2175,0
|
|
20241004,170200,4278329750,2175,2175,2175,2175,0
|
|
20241004,170100,4278329750,2175,2175,2175,2175,0
|
|
20241004,170000,4278329750,2175,2175,2175,2175,0
|
|
20241004,165900,4278329750,2175,2175,2175,2175,0
|
|
20241004,165800,4278329750,2175,2175,2175,2175,0
|
|
20241004,165700,4278329750,2175,2175,2175,2175,0
|
|
20241004,165600,4278329750,2175,2175,2175,2175,0
|
|
20241004,165500,4278329750,2175,2175,2175,2175,0
|
|
20241004,165400,4278329750,2175,2175,2175,2175,0
|
|
20241004,165300,4278329750,2175,2175,2175,2175,0
|
|
20241004,165200,4278329750,2175,2175,2175,2175,0
|
|
20241004,165100,4278329750,2175,2175,2175,2175,0
|
|
20241004,165000,4278329750,2175,2175,2175,2175,0
|
|
20241004,164900,4278329750,2175,2175,2175,2175,0
|
|
20241004,164800,4278329750,2175,2175,2175,2175,0
|
|
20241004,164700,4278329750,2175,2175,2175,2175,0
|
|
20241004,164600,4278329750,2175,2175,2175,2175,0
|
|
20241004,164500,4278329750,2175,2175,2175,2175,0
|
|
20241004,164400,4278329750,2175,2175,2175,2175,0
|
|
20241004,164300,4278329750,2175,2175,2175,2175,0
|
|
20241004,164200,4278329750,2175,2175,2175,2175,0
|
|
20241004,164100,4278329750,2175,2175,2175,2175,0
|
|
20241004,164000,4278329750,2175,2175,2175,2175,0
|
|
20241004,163900,4278329750,2175,2175,2175,2175,26375
|
|
20241004,163800,4278329750,2175,2175,2175,2175,0
|
|
20241004,163700,4278329750,2175,2175,2175,2175,0
|
|
20241004,163600,4278329750,2175,2175,2175,2175,0
|
|
20241004,163500,4278329750,2175,2175,2175,2175,0
|
|
20241004,163400,4278329750,2175,2175,2175,2175,0
|
|
20241004,163300,4278329750,2175,2175,2175,2175,0
|
|
20241004,163200,4278329750,2175,2175,2175,2175,0
|
|
20241004,163100,4278329750,2175,2175,2175,2175,0
|
|
20241004,163000,4278329750,2175,2175,2175,2175,0
|
|
20241004,162900,4278329750,2175,2175,2175,2175,0
|
|
20241004,162800,4278329750,2175,2175,2175,2175,0
|
|
20241004,162700,4278329750,2175,2175,2175,2175,0
|
|
20241004,162600,4278329750,2175,2175,2175,2175,0
|
|
20241004,162500,4278329750,2175,2175,2175,2175,0
|
|
20241004,162400,4278329750,2175,2175,2175,2175,0
|
|
20241004,162300,4278329750,2175,2175,2175,2175,0
|
|
20241004,162200,4278329750,2175,2175,2175,2175,0
|
|
20241004,162100,4278329750,2175,2175,2175,2175,0
|
|
20241004,162000,4278329750,2175,2175,2175,2175,0
|
|
20241004,161900,4278329750,2175,2175,2175,2175,0
|
|
20241004,161800,4278329750,2175,2175,2175,2175,0
|
|
20241004,161700,4278329750,2175,2175,2175,2175,0
|
|
20241004,161600,4278329750,2175,2175,2175,2175,0
|
|
20241004,161500,4278329750,2175,2175,2175,2175,0
|
|
20241004,161400,4278329750,2175,2175,2175,2175,0
|
|
20241004,161300,4278329750,2175,2175,2175,2175,0
|
|
20241004,161200,4278329750,2175,2175,2175,2175,0
|
|
20241004,161100,4278329750,2175,2175,2175,2175,0
|
|
20241004,161000,4278329750,2175,2175,2175,2175,0
|
|
20241004,160900,4278329750,2175,2175,2175,2175,26375
|
|
20241004,160800,4278329750,2175,2175,2175,2175,0
|
|
20241004,160700,4278329750,2175,2175,2175,2175,0
|
|
20241004,160600,4278329750,2175,2175,2175,2175,0
|
|
20241004,160500,4278329750,2175,2175,2175,2175,0
|
|
20241004,160400,4278329750,2175,2175,2175,2175,0
|
|
20241004,160300,4278329750,2175,2175,2175,2175,0
|
|
20241004,160200,4278329750,2175,2175,2175,2175,0
|
|
20241004,160100,4278329750,2175,2175,2175,2175,0
|
|
20241004,160000,4278329750,2175,2175,2175,2175,0
|
|
20241004,155900,4278329750,2175,2175,2175,2175,0
|
|
20241004,155800,4278329750,2175,2175,2175,2175,0
|
|
20241004,155700,4278329750,2175,2175,2175,2175,0
|
|
20241004,155600,4278329750,2175,2175,2175,2175,0
|
|
20241004,155500,4278329750,2175,2175,2175,2175,0
|
|
20241004,155400,4278329750,2175,2175,2175,2175,0
|
|
20241004,155300,4278329750,2175,2175,2175,2175,0
|
|
20241004,155200,4278329750,2175,2175,2175,2175,0
|
|
20241004,155100,4278329750,2175,2175,2175,2175,0
|
|
20241004,155000,4278329750,2175,2175,2175,2175,0
|
|
20241004,154900,4278329750,2175,2175,2175,2175,0
|
|
20241004,154800,4278329750,2175,2175,2175,2175,0
|
|
20241004,154700,4278329750,2175,2175,2175,2175,0
|
|
20241004,154600,4278329750,2175,2175,2175,2175,0
|
|
20241004,154500,4278329750,2175,2175,2175,2175,0
|
|
20241004,154400,4278329750,2175,2175,2175,2175,0
|
|
20241004,154300,4278329750,2175,2175,2175,2175,0
|
|
20241004,154200,4278329750,2175,2175,2175,2175,0
|
|
20241004,154100,4278329750,2175,2175,2175,2175,0
|
|
20241004,154000,4278329750,2175,2175,2175,2175,0
|
|
20241004,153900,4278329750,2175,2175,2175,2175,26375
|
|
20241004,153800,4278329750,2175,2175,2175,2175,0
|
|
20241004,153700,4278329750,2175,2175,2175,2175,0
|
|
20241004,153600,4278329750,2175,2175,2175,2175,0
|
|
20241004,153500,4278329750,2175,2175,2175,2175,0
|
|
20241004,153400,4278329750,2175,2175,2175,2175,0
|
|
20241004,153300,4278329750,2175,2175,2175,2175,0
|
|
20241004,153200,4278329750,2175,2175,2175,2175,0
|
|
20241004,153100,4278329750,2175,2175,2175,2175,0
|
|
20241004,153000,4278329750,2175,2175,2175,2175,26375
|
|
20241004,152900,4220964125,2165,2165,2165,2165,0
|
|
20241004,152800,4220964125,2165,2165,2165,2165,0
|
|
20241004,152700,4220964125,2165,2165,2165,2165,0
|
|
20241004,152600,4220964125,2165,2165,2165,2165,0
|
|
20241004,152500,4220964125,2165,2165,2165,2165,0
|
|
20241004,152400,4220964125,2165,2165,2165,2165,0
|
|
20241004,152300,4220964125,2165,2165,2165,2165,0
|
|
20241004,152200,4220964125,2165,2165,2165,2165,0
|
|
20241004,152100,4220964125,2165,2165,2165,2165,0
|
|
20241004,152000,4220964125,2165,2165,2165,2165,0
|
|
20241004,151900,4220964125,2165,2175,2175,2160,13753
|
|
20241004,151800,4191137400,2165,2165,2175,2165,6417
|
|
20241004,151700,4177209715,2165,2165,2170,2160,4955
|
|
20241004,151600,4166495175,2165,2165,2165,2160,8991
|
|
20241004,151500,4147035660,2165,2170,2170,2165,805
|
|
20241004,151400,4145291050,2170,2165,2170,2165,5487
|
|
20241004,151300,4133398515,2160,2160,2160,2160,601
|
|
20241004,151200,4132100355,2160,2160,2160,2160,3458
|
|
20241004,151100,4124631075,2160,2155,2160,2155,24
|
|
20241004,151000,4124579350,2155,2155,2160,2155,1160
|
|
20241004,150900,4122077070,2155,2160,2165,2155,3407
|
|
20241004,150800,4114729195,2160,2160,2160,2155,9058
|
|
20241004,150700,4095167255,2160,2165,2165,2160,5971
|
|
20241004,150600,4082258815,2165,2165,2170,2165,1200
|
|
20241004,150500,4079660795,2165,2165,2165,2165,876
|
|
20241004,150400,4077764255,2165,2160,2165,2160,1979
|
|
20241004,150300,4073481220,2165,2165,2165,2160,2909
|
|
20241004,150200,4067184000,2165,2165,2165,2165,951
|
|
20241004,150100,4065125085,2165,2170,2170,2165,2929
|
|
20241004,150000,4058782475,2170,2165,2170,2165,1017
|
|
20241004,145900,4056580380,2165,2165,2165,2165,1138
|
|
20241004,145800,4054116610,2165,2165,2170,2165,21
|
|
20241004,145700,4054071140,2160,2170,2170,2160,1540
|
|
20241004,145600,4050738415,2170,2165,2170,2165,1212
|
|
20241004,145500,4048114425,2165,2165,2165,2165,3496
|
|
20241004,145400,4040545585,2165,2170,2170,2165,10161
|
|
20241004,145300,4018501140,2170,2170,2170,2170,215
|
|
20241004,145200,4018034590,2170,2175,2175,2170,1994
|
|
20241004,145100,4013705360,2175,2175,2175,2175,1000
|
|
20241004,145000,4011530360,2175,2175,2175,2170,1355
|
|
20241004,144900,4008583860,2175,2170,2175,2170,44
|
|
20241004,144800,4008488200,2170,2180,2180,2170,2409
|
|
20241004,144700,4003257625,2180,2180,2180,2180,50
|
|
20241004,144600,4003148625,2180,2170,2180,2170,579
|
|
20241004,144500,4001889085,2170,2180,2180,2170,377
|
|
20241004,144400,4001070970,2180,2180,2180,2170,1868
|
|
20241004,144300,3997013585,2180,2175,2180,2175,20
|
|
20241004,144200,3996970080,2180,2180,2185,2170,6218
|
|
20241004,144100,3983442335,2180,2180,2180,2170,6150
|
|
20241004,144000,3970037655,2180,2170,2180,2170,1503
|
|
20241004,143900,3966776075,2180,2180,2180,2170,5130
|
|
20241004,143800,3955617895,2180,2175,2180,2175,8155
|
|
20241004,143700,3937841500,2175,2175,2180,2175,1728
|
|
20241004,143600,3934083090,2170,2175,2175,2170,410
|
|
20241004,143500,3933193370,2170,2175,2175,2170,515
|
|
20241004,143400,3932074615,2175,2175,2175,2175,309
|
|
20241004,143300,3931402540,2175,2170,2180,2170,406
|
|
20241004,143200,3930521480,2180,2180,2180,2170,26
|
|
20241004,143100,3930465010,2180,2175,2180,2170,5110
|
|
20241004,143000,3919371270,2180,2175,2180,2175,3659
|
|
20241004,142900,3911394975,2180,2175,2180,2175,2088
|
|
20241004,142800,3906853445,2180,2175,2180,2175,3242
|
|
20241004,142700,3899802090,2175,2170,2175,2170,1123
|
|
20241004,142600,3897364645,2170,2165,2170,2165,895
|
|
20241004,142500,3895426000,2170,2170,2170,2165,1921
|
|
20241004,142400,3891259930,2170,2170,2170,2165,502
|
|
20241004,142300,3890170595,2170,2165,2170,2165,2094
|
|
20241004,142200,3885633540,2165,2165,2165,2165,840
|
|
20241004,142100,3883814940,2165,2165,2165,2165,112
|
|
20241004,142000,3883572460,2165,2160,2165,2160,3104
|
|
20241004,141900,3876867345,2160,2160,2160,2160,0
|
|
20241004,141800,3876867345,2160,2165,2165,2160,1211
|
|
20241004,141700,3874250585,2165,2165,2165,2165,303
|
|
20241004,141600,3873594590,2160,2160,2165,2160,6582
|
|
20241004,141500,3859362315,2160,2160,2160,2160,850
|
|
20241004,141400,3857526315,2160,2160,2160,2160,2884
|
|
20241004,141300,3851296875,2160,2165,2165,2160,1226
|
|
20241004,141200,3848648200,2160,2165,2170,2160,184
|
|
20241004,141100,3848249880,2160,2165,2165,2160,824
|
|
20241004,141000,3846468810,2165,2160,2165,2155,7372
|
|
20241004,140900,3830520540,2155,2160,2160,2155,10929
|
|
20241004,140800,3806945960,2165,2165,2165,2160,12153
|
|
20241004,140700,3780675230,2165,2165,2165,2165,1260
|
|
20241004,140600,3777947330,2170,2175,2175,2165,14660
|
|
20241004,140500,3746157935,2170,2170,2175,2170,444
|
|
20241004,140400,3745193955,2175,2180,2180,2165,4617
|
|
20241004,140300,3735169685,2175,2170,2175,2170,2804
|
|
20241004,140200,3729071035,2170,2170,2170,2170,2029
|
|
20241004,140100,3724668105,2170,2170,2170,2165,2214
|
|
20241004,140000,3719864675,2165,2165,2165,2165,1102
|
|
20241004,135900,3717478845,2170,2170,2170,2170,512
|
|
20241004,135800,3716367805,2170,2170,2170,2170,0
|
|
20241004,135700,3716367805,2170,2170,2170,2165,2220
|
|
20241004,135600,3711552530,2170,2175,2175,2170,2119
|
|
20241004,135500,3706950020,2175,2170,2175,2170,4201
|
|
20241004,135400,3697833845,2175,2180,2180,2175,979
|
|
20241004,135300,3695702555,2170,2180,2180,2170,1748
|
|
20241004,135200,3691905520,2180,2180,2180,2180,1001
|
|
20241004,135100,3689723340,2180,2180,2180,2180,0
|
|
20241004,135000,3689723340,2180,2180,2180,2180,406
|
|
20241004,134900,3688838260,2180,2180,2180,2180,100
|
|
20241004,134800,3688620260,2170,2165,2175,2165,1684
|
|
20241004,134700,3684972505,2170,2170,2170,2170,15423
|
|
20241004,134600,3651504595,2170,2170,2170,2170,8103
|
|
20241004,134500,3633921085,2170,2175,2175,2170,2188
|
|
20241004,134400,3629168925,2175,2175,2180,2175,5431
|
|
20241004,134300,3617356135,2175,2180,2180,2175,4439
|
|
20241004,134200,3607698510,2175,2185,2185,2175,7909
|
|
20241004,134100,3590463120,2180,2180,2180,2180,0
|
|
20241004,134000,3590463120,2180,2180,2180,2180,237
|
|
20241004,133900,3589946460,2190,2190,2195,2180,6484
|
|
20241004,133800,3575770850,2190,2190,2190,2190,1750
|
|
20241004,133700,3571938350,2195,2190,2195,2190,27
|
|
20241004,133600,3571879210,2185,2185,2185,2185,2733
|
|
20241004,133500,3565907605,2190,2190,2190,2190,1045
|
|
20241004,133400,3563619055,2195,2195,2195,2195,0
|
|
20241004,133300,3563619055,2195,2195,2195,2195,70
|
|
20241004,133200,3563465405,2195,2190,2195,2185,2212
|
|
20241004,133100,3558620565,2185,2190,2190,2185,5153
|
|
20241004,133000,3547336260,2190,2190,2190,2190,1
|
|
20241004,132900,3547334070,2190,2195,2200,2190,681
|
|
20241004,132800,3545838580,2195,2200,2200,2195,3630
|
|
20241004,132700,3537858100,2195,2190,2195,2190,2462
|
|
20241004,132600,3532454565,2190,2190,2190,2190,100
|
|
20241004,132500,3532235565,2190,2190,2190,2190,10
|
|
20241004,132400,3532213665,2195,2195,2195,2195,0
|
|
20241004,132300,3532213665,2195,2195,2195,2195,100
|
|
20241004,132200,3531994165,2195,2195,2195,2195,404
|
|
20241004,132100,3531107385,2190,2190,2190,2190,294
|
|
20241004,132000,3530463525,2190,2195,2195,2190,1146
|
|
20241004,131900,3527953780,2195,2195,2195,2195,457
|
|
20241004,131800,3526950665,2200,2195,2200,2195,16422
|
|
20241004,131700,3490830040,2190,2185,2190,2185,921
|
|
20241004,131600,3488813095,2185,2185,2185,2185,482
|
|
20241004,131500,3487759925,2185,2185,2185,2185,720
|
|
20241004,131400,3486186725,2185,2185,2185,2185,0
|
|
20241004,131300,3486186725,2185,2185,2185,2185,0
|
|
20241004,131200,3486186725,2185,2190,2195,2185,1145
|
|
20241004,131100,3483680000,2190,2190,2190,2190,155
|
|
20241004,131000,3483340550,2190,2190,2190,2190,2200
|
|
20241004,130900,3478522550,2190,2195,2195,2190,2479
|
|
20241004,130800,3473083645,2195,2195,2195,2195,1144
|
|
20241004,130700,3470572565,2200,2195,2200,2195,3568
|
|
20241004,130600,3462727135,2200,2195,2200,2195,588
|
|
20241004,130500,3461434785,2200,2195,2200,2195,1428
|
|
20241004,130400,3458293310,2200,2200,2200,2195,990
|
|
20241004,130300,3456119975,2195,2195,2195,2195,907
|
|
20241004,130200,3454129110,2195,2195,2195,2195,319
|
|
20241004,130100,3453428905,2195,2200,2200,2195,708
|
|
20241004,130000,3451871605,2195,2200,2200,2195,770
|
|
20241004,125900,3450181005,2200,2200,2200,2200,1771
|
|
20241004,125800,3446284805,2190,2190,2190,2190,237
|
|
20241004,125700,3445765775,2190,2195,2195,2190,999
|
|
20241004,125600,3443576465,2190,2190,2190,2190,21
|
|
20241004,125500,3443530475,2200,2200,2200,2200,1673
|
|
20241004,125400,3439849875,2200,2185,2200,2185,4803
|
|
20241004,125300,3429295725,2195,2195,2195,2185,2798
|
|
20241004,125200,3423155645,2195,2190,2195,2190,377
|
|
20241004,125100,3422329195,2185,2185,2185,2185,9188
|
|
20241004,125000,3402253415,2185,2180,2185,2180,1223
|
|
20241004,124900,3399581360,2185,2185,2185,2185,348
|
|
20241004,124800,3398820980,2185,2180,2185,2180,2771
|
|
20241004,124700,3392780075,2180,2180,2185,2180,882
|
|
20241004,124600,3390857310,2185,2180,2185,2180,234
|
|
20241004,124500,3390347140,2185,2190,2190,2185,3387
|
|
20241004,124400,3382946540,2190,2190,2190,2190,5
|
|
20241004,124300,3382935590,2190,2190,2190,2190,221
|
|
20241004,124200,3382451600,2190,2185,2190,2185,290
|
|
20241004,124100,3381817940,2190,2190,2190,2190,893
|
|
20241004,124000,3379862270,2195,2185,2195,2185,1438
|
|
20241004,123900,3376718270,2190,2190,2190,2190,100
|
|
20241004,123800,3376499270,2195,2190,2195,2185,1754
|
|
20241004,123700,3372662060,2190,2195,2195,2190,205
|
|
20241004,123600,3372213055,2195,2195,2195,2195,280
|
|
20241004,123500,3371598455,2195,2195,2195,2195,662
|
|
20241004,123400,3370145365,2195,2195,2195,2195,10
|
|
20241004,123300,3370123415,2195,2200,2200,2190,778
|
|
20241004,123200,3368417625,2200,2190,2200,2190,250
|
|
20241004,123100,3367867825,2185,2195,2195,2185,12073
|
|
20241004,123000,3341447035,2200,2195,2200,2190,772
|
|
20241004,122900,3339749885,2195,2195,2195,2195,2727
|
|
20241004,122800,3333764120,2195,2195,2195,2195,56
|
|
20241004,122700,3333641200,2200,2195,2200,2195,700
|
|
20241004,122600,3332102965,2195,2200,2200,2195,950
|
|
20241004,122500,3330017215,2205,2190,2205,2190,19601
|
|
20241004,122400,3286923520,2185,2185,2185,2185,3
|
|
20241004,122300,3286916965,2190,2185,2190,2185,784
|
|
20241004,122200,3285202575,2185,2185,2185,2185,401
|
|
20241004,122100,3284326390,2190,2190,2190,2190,123
|
|
20241004,122000,3284057020,2185,2190,2190,2185,963
|
|
20241004,121900,3281948550,2190,2185,2190,2180,1779
|
|
20241004,121800,3278053440,2185,2175,2185,2175,19974
|
|
20241004,121700,3234482420,2175,2180,2180,2175,4910
|
|
20241004,121600,3223795800,2185,2175,2185,2175,661
|
|
20241004,121500,3222351535,2175,2175,2175,2175,2
|
|
20241004,121400,3222347185,2185,2185,2185,2185,1
|
|
20241004,121300,3222345000,2185,2185,2185,2175,3952
|
|
20241004,121200,3213743675,2185,2185,2185,2185,816
|
|
20241004,121100,3211960715,2190,2190,2190,2190,457
|
|
20241004,121000,3210959885,2185,2190,2195,2185,5486
|
|
20241004,120900,3198970540,2190,2190,2190,2190,583
|
|
20241004,120800,3197693770,2190,2185,2190,2185,733
|
|
20241004,120700,3196091000,2185,2185,2185,2185,4
|
|
20241004,120600,3196082260,2185,2190,2190,2185,19
|
|
20241004,120500,3196040700,2185,2185,2185,2185,1941
|
|
20241004,120400,3191799615,2185,2185,2185,2185,1005
|
|
20241004,120300,3189603690,2185,2185,2185,2185,1
|
|
20241004,120200,3189601505,2185,2185,2185,2185,0
|
|
20241004,120100,3189601505,2185,2185,2185,2180,900
|
|
20241004,120000,3187635015,2185,2185,2185,2185,900
|
|
20241004,115900,3185668515,2180,2190,2190,2180,537
|
|
20241004,115800,3184495565,2190,2180,2190,2180,590
|
|
20241004,115700,3183207975,2190,2185,2190,2185,1001
|
|
20241004,115600,3181020785,2185,2185,2185,2185,3
|
|
20241004,115500,3181014230,2190,2190,2190,2190,2782
|
|
20241004,115400,3174921650,2190,2180,2190,2180,651
|
|
20241004,115300,3173502460,2180,2190,2190,2180,167
|
|
20241004,115200,3173136900,2190,2180,2190,2175,2720
|
|
20241004,115100,3167211680,2180,2185,2185,2180,3833
|
|
20241004,115000,3158843040,2185,2185,2190,2185,121
|
|
20241004,114900,3158578650,2185,2185,2185,2180,516
|
|
20241004,114800,3157453180,2185,2185,2185,2185,24
|
|
20241004,114700,3157400740,2185,2185,2185,2185,23
|
|
20241004,114600,3157350485,2200,2200,2200,2175,17234
|
|
20241004,114500,3119790280,2185,2185,2185,2180,615
|
|
20241004,114400,3118449225,2180,2190,2190,2180,1545
|
|
20241004,114300,3115068315,2190,2200,2200,2190,174
|
|
20241004,114200,3114686255,2205,2200,2205,2200,4020
|
|
20241004,114100,3105826840,2200,2180,2200,2180,181
|
|
20241004,114000,3105431260,2180,2190,2190,2180,5275
|
|
20241004,113900,3093913790,2190,2195,2195,2190,2034
|
|
20241004,113800,3089453740,2195,2200,2200,2195,2725
|
|
20241004,113700,3083472360,2200,2200,2200,2200,0
|
|
20241004,113600,3083472360,2200,2200,2200,2200,1609
|
|
20241004,113500,3079932560,2200,2205,2205,2200,129
|
|
20241004,113400,3079648725,2205,2210,2210,2205,4219
|
|
20241004,113300,3070345775,2210,2210,2210,2210,501
|
|
20241004,113200,3069238565,2205,2210,2210,2205,356
|
|
20241004,113100,3068453215,2210,2205,2210,2205,138
|
|
20241004,113000,3068148295,2205,2210,2210,2205,3229
|
|
20241004,112900,3061012210,2210,2210,2210,2210,12588
|
|
20241004,112800,3033192730,2205,2205,2210,2205,725
|
|
20241004,112700,3031593855,2205,2195,2205,2195,2227
|
|
20241004,112600,3026699020,2195,2195,2195,2195,1592
|
|
20241004,112500,3023204580,2195,2200,2200,2195,5000
|
|
20241004,112400,3012229530,2200,2200,2200,2200,518
|
|
20241004,112300,3011089930,2200,2205,2205,2200,1587
|
|
20241004,112200,3007592095,2205,2210,2210,2200,789
|
|
20241004,112100,3005852950,2195,2200,2205,2195,5254
|
|
20241004,112000,2994285010,2195,2195,2195,2195,4570
|
|
20241004,111900,2984253860,2195,2200,2200,2195,1168
|
|
20241004,111800,2981687370,2200,2195,2200,2195,2675
|
|
20241004,111700,2975813120,2200,2195,2200,2195,795
|
|
20241004,111600,2974068025,2200,2195,2200,2195,1153
|
|
20241004,111500,2971535770,2200,2205,2210,2200,9418
|
|
20241004,111400,2950804370,2205,2200,2210,2200,2600
|
|
20241004,111300,2945071295,2205,2200,2205,2200,8492
|
|
20241004,111200,2926352475,2195,2195,2200,2180,10981
|
|
20241004,111100,2902311635,2200,2205,2205,2200,4909
|
|
20241004,111000,2891501680,2200,2200,2200,2195,3230
|
|
20241004,110900,2884398135,2200,2195,2200,2195,1106
|
|
20241004,110800,2881968395,2190,2200,2200,2190,3040
|
|
20241004,110700,2875298565,2200,2205,2205,2200,4090
|
|
20241004,110600,2866290275,2205,2190,2205,2190,3653
|
|
20241004,110500,2858259710,2190,2190,2200,2185,26212
|
|
20241004,110400,2800806075,2180,2180,2185,2180,2263
|
|
20241004,110300,2795868970,2185,2185,2185,2180,61
|
|
20241004,110200,2795735935,2185,2190,2190,2185,47
|
|
20241004,110100,2795633225,2185,2185,2185,2185,0
|
|
20241004,110000,2795633225,2185,2185,2185,2185,988
|
|
20241004,105900,2793474445,2185,2185,2190,2180,2679
|
|
20241004,105800,2787619975,2185,2180,2185,2180,533
|
|
20241004,105700,2786457845,2180,2180,2180,2180,400
|
|
20241004,105600,2785585845,2185,2185,2185,2185,91
|
|
20241004,105500,2785387010,2185,2180,2185,2175,1444
|
|
20241004,105400,2782242685,2180,2180,2180,2180,713
|
|
20241004,105300,2780688345,2185,2185,2190,2185,2360
|
|
20241004,105200,2775531235,2185,2180,2185,2180,293
|
|
20241004,105100,2774891535,2175,2185,2185,2175,27
|
|
20241004,105000,2774832800,2180,2180,2180,2175,1259
|
|
20241004,104900,2772093180,2180,2185,2185,2180,1375
|
|
20241004,104800,2769094405,2185,2175,2185,2175,9327
|
|
20241004,104700,2748808165,2175,2185,2190,2175,2369
|
|
20241004,104600,2743641555,2180,2180,2180,2175,3867
|
|
20241004,104500,2735215715,2180,2175,2180,2175,559
|
|
20241004,104400,2733999865,2175,2180,2180,2175,533
|
|
20241004,104300,2732839840,2180,2180,2180,2180,100
|
|
20241004,104200,2732621840,2180,2175,2180,2175,1183
|
|
20241004,104100,2730048800,2180,2175,2180,2170,3149
|
|
20241004,104000,2723199940,2175,2175,2175,2175,1021
|
|
20241004,103900,2720979265,2175,2175,2175,2175,59
|
|
20241004,103800,2720850940,2175,2175,2175,2175,7625
|
|
20241004,103700,2704266565,2175,2180,2180,2175,655
|
|
20241004,103600,2702839615,2180,2190,2190,2175,11253
|
|
20241004,103500,2678237840,2190,2190,2190,2190,4755
|
|
20241004,103400,2667824390,2195,2195,2195,2190,428
|
|
20241004,103300,2666885470,2195,2195,2195,2190,2621
|
|
20241004,103200,2661140975,2190,2180,2190,2170,11390
|
|
20241004,103100,2636261405,2180,2165,2180,2165,5710
|
|
20241004,103000,2623850640,2165,2155,2170,2155,2740
|
|
20241004,102900,2617924450,2160,2175,2175,2160,4117
|
|
20241004,102800,2609029990,2175,2165,2175,2155,6644
|
|
20241004,102700,2594678370,2160,2160,2175,2160,5189
|
|
20241004,102600,2583469480,2165,2165,2165,2165,2707
|
|
20241004,102500,2577608825,2160,2160,2180,2160,609
|
|
20241004,102400,2576285935,2160,2160,2175,2160,2410
|
|
20241004,102300,2571077320,2160,2175,2175,2160,3121
|
|
20241004,102200,2564335625,2160,2165,2175,2160,4558
|
|
20241004,102100,2554480845,2165,2160,2170,2160,2454
|
|
20241004,102000,2549160890,2160,2170,2170,2160,4451
|
|
20241004,101900,2539537595,2165,2165,2170,2165,1150
|
|
20241004,101800,2537047785,2165,2170,2175,2165,2346
|
|
20241004,101700,2531960790,2170,2170,2170,2170,1289
|
|
20241004,101600,2529163660,2170,2175,2175,2170,1387
|
|
20241004,101500,2526153770,2175,2160,2175,2160,2164
|
|
20241004,101400,2521456330,2160,2155,2160,2155,4313
|
|
20241004,101300,2512158435,2155,2160,2160,2150,17052
|
|
20241004,101200,2475421250,2160,2170,2170,2155,4385
|
|
20241004,101100,2465950410,2170,2185,2185,2160,19817
|
|
20241004,101000,2423029195,2175,2180,2185,2175,712
|
|
20241004,100900,2421480020,2180,2185,2185,2180,1284
|
|
20241004,100800,2418679005,2185,2190,2190,2185,1024
|
|
20241004,100700,2416436530,2175,2180,2190,2175,3447
|
|
20241004,100600,2408911700,2185,2180,2185,2175,4376
|
|
20241004,100500,2399372685,2180,2180,2180,2180,2678
|
|
20241004,100400,2393534645,2180,2170,2180,2170,5896
|
|
20241004,100300,2380692910,2170,2175,2175,2170,5043
|
|
20241004,100200,2369739305,2175,2175,2175,2165,4754
|
|
20241004,100100,2359400805,2170,2170,2170,2170,8740
|
|
20241004,100000,2340435005,2170,2170,2170,2170,725
|
|
20241004,095900,2338861755,2170,2175,2175,2170,8377
|
|
20241004,095800,2320666590,2180,2175,2180,2175,250
|
|
20241004,095700,2320122330,2175,2170,2175,2170,193
|
|
20241004,095600,2319702645,2180,2180,2180,2180,1687
|
|
20241004,095500,2316024985,2180,2170,2180,2170,8223
|
|
20241004,095400,2298144910,2170,2170,2180,2165,14306
|
|
20241004,095300,2267103090,2170,2175,2175,2170,10434
|
|
20241004,095200,2244450115,2175,2175,2180,2175,2456
|
|
20241004,095100,2239108175,2175,2180,2180,2175,2947
|
|
20241004,095000,2232695950,2175,2180,2180,2175,1060
|
|
20241004,094900,2230385830,2180,2175,2185,2175,411
|
|
20241004,094800,2229489860,2180,2180,2190,2175,9698
|
|
20241004,094700,2208332125,2180,2175,2180,2175,5460
|
|
20241004,094600,2196454080,2175,2180,2180,2175,1899
|
|
20241004,094500,2192322785,2180,2180,2180,2175,1506
|
|
20241004,094400,2189043170,2180,2175,2180,2175,1416
|
|
20241004,094300,2185960325,2175,2175,2180,2175,2040
|
|
20241004,094200,2181521215,2175,2170,2175,2170,1349
|
|
20241004,094100,2178590620,2175,2175,2175,2170,6243
|
|
20241004,094000,2165035455,2175,2175,2175,2175,3010
|
|
20241004,093900,2158488705,2175,2175,2175,2170,30952
|
|
20241004,093800,2091289365,2175,2180,2180,2170,20645
|
|
20241004,093700,2046364320,2175,2175,2185,2175,22447
|
|
20241004,093600,1997474590,2180,2185,2185,2180,11834
|
|
20241004,093500,1971637750,2185,2195,2200,2185,9255
|
|
20241004,093400,1951346070,2195,2200,2205,2195,3715
|
|
20241004,093300,1943180930,2200,2195,2210,2195,4185
|
|
20241004,093200,1933965275,2195,2190,2195,2190,1600
|
|
20241004,093100,1930457075,2190,2195,2195,2185,10916
|
|
20241004,093000,1906554635,2190,2195,2195,2190,14183
|
|
20241004,092900,1875450295,2195,2205,2205,2195,5283
|
|
20241004,092800,1863830030,2205,2205,2210,2200,3198
|
|
20241004,092700,1856783735,2205,2215,2215,2205,2356
|
|
20241004,092600,1851584830,2215,2195,2215,2195,13761
|
|
20241004,092500,1821232090,2195,2200,2205,2195,9728
|
|
20241004,092400,1799845565,2200,2195,2205,2195,11851
|
|
20241004,092300,1773787305,2200,2205,2210,2195,3416
|
|
20241004,092200,1766265120,2205,2205,2210,2200,15122
|
|
20241004,092100,1732954420,2210,2195,2210,2195,14079
|
|
20241004,092000,1701987410,2200,2205,2210,2190,11336
|
|
20241004,091900,1677052415,2205,2215,2220,2205,24903
|
|
20241004,091800,1621954545,2215,2225,2230,2210,42954
|
|
20241004,091700,1526473455,2225,2205,2225,2195,60812
|
|
20241004,091600,1392119210,2205,2185,2205,2185,5705
|
|
20241004,091500,1379618875,2190,2190,2200,2185,5259
|
|
20241004,091400,1368096705,2190,2195,2200,2185,18188
|
|
20241004,091300,1328190185,2195,2185,2200,2185,6129
|
|
20241004,091200,1314759640,2185,2200,2200,2185,4232
|
|
20241004,091100,1305473415,2200,2200,2210,2190,22631
|
|
20241004,091000,1255621370,2200,2190,2210,2190,21121
|
|
20241004,090900,1209250730,2190,2210,2210,2190,12600
|
|
20241004,090800,1181506290,2210,2170,2215,2165,42648
|
|
20241004,090700,1087817495,2170,2175,2180,2170,21730
|
|
20241004,090600,1040619185,2175,2175,2180,2170,23606
|
|
20241004,090500,989317505,2175,2200,2200,2175,59179
|
|
20241004,090400,859898685,2195,2210,2210,2195,26409
|
|
20241004,090300,801792790,2195,2195,2210,2195,41674
|
|
20241004,090200,710031335,2195,2190,2200,2190,30632
|
|
20241004,090100,642824915,2200,2195,2205,2190,50305
|
|
20241004,090000,532314760,2195,2225,2235,2195,238476
|