612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,190900,5322997350,2240,2240,2240,2240,29943
|
|
20241014,190800,5322997350,2240,2240,2240,2240,0
|
|
20241014,190700,5322997350,2240,2240,2240,2240,0
|
|
20241014,190600,5322997350,2240,2240,2240,2240,0
|
|
20241014,190500,5322997350,2240,2240,2240,2240,0
|
|
20241014,190400,5322997350,2240,2240,2240,2240,0
|
|
20241014,190300,5322997350,2240,2240,2240,2240,0
|
|
20241014,190200,5322997350,2240,2240,2240,2240,0
|
|
20241014,190100,5322997350,2240,2240,2240,2240,0
|
|
20241014,190000,5322997350,2240,2240,2240,2240,0
|
|
20241014,185900,5322997350,2240,2240,2240,2240,0
|
|
20241014,185800,5322997350,2240,2240,2240,2240,0
|
|
20241014,185700,5322997350,2240,2240,2240,2240,0
|
|
20241014,185600,5322997350,2240,2240,2240,2240,0
|
|
20241014,185500,5322997350,2240,2240,2240,2240,0
|
|
20241014,185400,5322997350,2240,2240,2240,2240,0
|
|
20241014,185300,5322997350,2240,2240,2240,2240,0
|
|
20241014,185200,5322997350,2240,2240,2240,2240,0
|
|
20241014,185100,5322997350,2240,2240,2240,2240,0
|
|
20241014,185000,5322997350,2240,2240,2240,2240,0
|
|
20241014,184900,5322997350,2240,2240,2240,2240,0
|
|
20241014,184800,5322997350,2240,2240,2240,2240,0
|
|
20241014,184700,5322997350,2240,2240,2240,2240,0
|
|
20241014,184600,5322997350,2240,2240,2240,2240,0
|
|
20241014,184500,5322997350,2240,2240,2240,2240,0
|
|
20241014,184400,5322997350,2240,2240,2240,2240,0
|
|
20241014,184300,5322997350,2240,2240,2240,2240,0
|
|
20241014,184200,5322997350,2240,2240,2240,2240,0
|
|
20241014,184100,5322997350,2240,2240,2240,2240,0
|
|
20241014,184000,5322997350,2240,2240,2240,2240,0
|
|
20241014,183900,5322997350,2240,2240,2240,2240,29943
|
|
20241014,183800,5322997350,2240,2240,2240,2240,0
|
|
20241014,183700,5322997350,2240,2240,2240,2240,0
|
|
20241014,183600,5322997350,2240,2240,2240,2240,0
|
|
20241014,183500,5322997350,2240,2240,2240,2240,0
|
|
20241014,183400,5322997350,2240,2240,2240,2240,0
|
|
20241014,183300,5322997350,2240,2240,2240,2240,0
|
|
20241014,183200,5322997350,2240,2240,2240,2240,0
|
|
20241014,183100,5322997350,2240,2240,2240,2240,0
|
|
20241014,183000,5322997350,2240,2240,2240,2240,0
|
|
20241014,182900,5322997350,2240,2240,2240,2240,0
|
|
20241014,182800,5322997350,2240,2240,2240,2240,0
|
|
20241014,182700,5322997350,2240,2240,2240,2240,0
|
|
20241014,182600,5322997350,2240,2240,2240,2240,0
|
|
20241014,182500,5322997350,2240,2240,2240,2240,0
|
|
20241014,182400,5322997350,2240,2240,2240,2240,0
|
|
20241014,182300,5322997350,2240,2240,2240,2240,0
|
|
20241014,182200,5322997350,2240,2240,2240,2240,0
|
|
20241014,182100,5322997350,2240,2240,2240,2240,0
|
|
20241014,182000,5322997350,2240,2240,2240,2240,0
|
|
20241014,181900,5322997350,2240,2240,2240,2240,0
|
|
20241014,181800,5322997350,2240,2240,2240,2240,0
|
|
20241014,181700,5322997350,2240,2240,2240,2240,0
|
|
20241014,181600,5322997350,2240,2240,2240,2240,0
|
|
20241014,181500,5322997350,2240,2240,2240,2240,0
|
|
20241014,181400,5322997350,2240,2240,2240,2240,0
|
|
20241014,181300,5322997350,2240,2240,2240,2240,0
|
|
20241014,181200,5322997350,2240,2240,2240,2240,0
|
|
20241014,181100,5322997350,2240,2240,2240,2240,0
|
|
20241014,181000,5322997350,2240,2240,2240,2240,0
|
|
20241014,180900,5322997350,2240,2240,2240,2240,29943
|
|
20241014,180800,5322997350,2240,2240,2240,2240,0
|
|
20241014,180700,5322997350,2240,2240,2240,2240,0
|
|
20241014,180600,5322997350,2240,2240,2240,2240,0
|
|
20241014,180500,5322997350,2240,2240,2240,2240,0
|
|
20241014,180400,5322997350,2240,2240,2240,2240,0
|
|
20241014,180300,5322997350,2240,2240,2240,2240,0
|
|
20241014,180200,5322997350,2240,2240,2240,2240,0
|
|
20241014,180100,5322997350,2240,2240,2240,2240,0
|
|
20241014,180000,5322997350,2240,2240,2240,2240,0
|
|
20241014,175900,5322997350,2240,2240,2240,2240,0
|
|
20241014,175800,5322997350,2240,2240,2240,2240,0
|
|
20241014,175700,5322997350,2240,2240,2240,2240,0
|
|
20241014,175600,5322997350,2240,2240,2240,2240,0
|
|
20241014,175500,5322997350,2240,2240,2240,2240,0
|
|
20241014,175400,5322997350,2240,2240,2240,2240,0
|
|
20241014,175300,5322997350,2240,2240,2240,2240,0
|
|
20241014,175200,5322997350,2240,2240,2240,2240,0
|
|
20241014,175100,5322997350,2240,2240,2240,2240,0
|
|
20241014,175000,5322997350,2240,2240,2240,2240,0
|
|
20241014,174900,5322997350,2240,2240,2240,2240,0
|
|
20241014,174800,5322997350,2240,2240,2240,2240,0
|
|
20241014,174700,5322997350,2240,2240,2240,2240,0
|
|
20241014,174600,5322997350,2240,2240,2240,2240,0
|
|
20241014,174500,5322997350,2240,2240,2240,2240,0
|
|
20241014,174400,5322997350,2240,2240,2240,2240,0
|
|
20241014,174300,5322997350,2240,2240,2240,2240,0
|
|
20241014,174200,5322997350,2240,2240,2240,2240,0
|
|
20241014,174100,5322997350,2240,2240,2240,2240,0
|
|
20241014,174000,5322997350,2240,2240,2240,2240,0
|
|
20241014,173900,5322997350,2240,2240,2240,2240,29943
|
|
20241014,173800,5322997350,2240,2240,2240,2240,0
|
|
20241014,173700,5322997350,2240,2240,2240,2240,0
|
|
20241014,173600,5322997350,2240,2240,2240,2240,0
|
|
20241014,173500,5322997350,2240,2240,2240,2240,0
|
|
20241014,173400,5322997350,2240,2240,2240,2240,0
|
|
20241014,173300,5322997350,2240,2240,2240,2240,0
|
|
20241014,173200,5322997350,2240,2240,2240,2240,0
|
|
20241014,173100,5322997350,2240,2240,2240,2240,0
|
|
20241014,173000,5322997350,2240,2240,2240,2240,0
|
|
20241014,172900,5322997350,2240,2240,2240,2240,0
|
|
20241014,172800,5322997350,2240,2240,2240,2240,0
|
|
20241014,172700,5322997350,2240,2240,2240,2240,0
|
|
20241014,172600,5322997350,2240,2240,2240,2240,0
|
|
20241014,172500,5322997350,2240,2240,2240,2240,0
|
|
20241014,172400,5322997350,2240,2240,2240,2240,0
|
|
20241014,172300,5322997350,2240,2240,2240,2240,0
|
|
20241014,172200,5322997350,2240,2240,2240,2240,0
|
|
20241014,172100,5322997350,2240,2240,2240,2240,0
|
|
20241014,172000,5322997350,2240,2240,2240,2240,0
|
|
20241014,171900,5322997350,2240,2240,2240,2240,0
|
|
20241014,171800,5322997350,2240,2240,2240,2240,0
|
|
20241014,171700,5322997350,2240,2240,2240,2240,0
|
|
20241014,171600,5322997350,2240,2240,2240,2240,0
|
|
20241014,171500,5322997350,2240,2240,2240,2240,0
|
|
20241014,171400,5322997350,2240,2240,2240,2240,0
|
|
20241014,171300,5322997350,2240,2240,2240,2240,0
|
|
20241014,171200,5322997350,2240,2240,2240,2240,0
|
|
20241014,171100,5322997350,2240,2240,2240,2240,0
|
|
20241014,171000,5322997350,2240,2240,2240,2240,0
|
|
20241014,170900,5322997350,2240,2240,2240,2240,29943
|
|
20241014,170800,5322997350,2240,2240,2240,2240,0
|
|
20241014,170700,5322997350,2240,2240,2240,2240,0
|
|
20241014,170600,5322997350,2240,2240,2240,2240,0
|
|
20241014,170500,5322997350,2240,2240,2240,2240,0
|
|
20241014,170400,5322997350,2240,2240,2240,2240,0
|
|
20241014,170300,5322997350,2240,2240,2240,2240,0
|
|
20241014,170200,5322997350,2240,2240,2240,2240,0
|
|
20241014,170100,5322997350,2240,2240,2240,2240,0
|
|
20241014,170000,5322997350,2240,2240,2240,2240,0
|
|
20241014,165900,5322997350,2240,2240,2240,2240,0
|
|
20241014,165800,5322997350,2240,2240,2240,2240,0
|
|
20241014,165700,5322997350,2240,2240,2240,2240,0
|
|
20241014,165600,5322997350,2240,2240,2240,2240,0
|
|
20241014,165500,5322997350,2240,2240,2240,2240,0
|
|
20241014,165400,5322997350,2240,2240,2240,2240,0
|
|
20241014,165300,5322997350,2240,2240,2240,2240,0
|
|
20241014,165200,5322997350,2240,2240,2240,2240,0
|
|
20241014,165100,5322997350,2240,2240,2240,2240,0
|
|
20241014,165000,5322997350,2240,2240,2240,2240,0
|
|
20241014,164900,5322997350,2240,2240,2240,2240,0
|
|
20241014,164800,5322997350,2240,2240,2240,2240,0
|
|
20241014,164700,5322997350,2240,2240,2240,2240,0
|
|
20241014,164600,5322997350,2240,2240,2240,2240,0
|
|
20241014,164500,5322997350,2240,2240,2240,2240,0
|
|
20241014,164400,5322997350,2240,2240,2240,2240,0
|
|
20241014,164300,5322997350,2240,2240,2240,2240,0
|
|
20241014,164200,5322997350,2240,2240,2240,2240,0
|
|
20241014,164100,5322997350,2240,2240,2240,2240,0
|
|
20241014,164000,5322997350,2240,2240,2240,2240,0
|
|
20241014,163900,5322997350,2240,2240,2240,2240,29943
|
|
20241014,163800,5322997350,2240,2240,2240,2240,0
|
|
20241014,163700,5322997350,2240,2240,2240,2240,0
|
|
20241014,163600,5322997350,2240,2240,2240,2240,0
|
|
20241014,163500,5322997350,2240,2240,2240,2240,0
|
|
20241014,163400,5322997350,2240,2240,2240,2240,0
|
|
20241014,163300,5322997350,2240,2240,2240,2240,0
|
|
20241014,163200,5322997350,2240,2240,2240,2240,0
|
|
20241014,163100,5322997350,2240,2240,2240,2240,0
|
|
20241014,163000,5322997350,2240,2240,2240,2240,0
|
|
20241014,162900,5322997350,2240,2240,2240,2240,0
|
|
20241014,162800,5322997350,2240,2240,2240,2240,0
|
|
20241014,162700,5322997350,2240,2240,2240,2240,0
|
|
20241014,162600,5322997350,2240,2240,2240,2240,0
|
|
20241014,162500,5322997350,2240,2240,2240,2240,0
|
|
20241014,162400,5322997350,2240,2240,2240,2240,0
|
|
20241014,162300,5322997350,2240,2240,2240,2240,0
|
|
20241014,162200,5322997350,2240,2240,2240,2240,0
|
|
20241014,162100,5322997350,2240,2240,2240,2240,0
|
|
20241014,162000,5322997350,2240,2240,2240,2240,0
|
|
20241014,161900,5322997350,2240,2240,2240,2240,0
|
|
20241014,161800,5322997350,2240,2240,2240,2240,0
|
|
20241014,161700,5322997350,2240,2240,2240,2240,0
|
|
20241014,161600,5322997350,2240,2240,2240,2240,0
|
|
20241014,161500,5322997350,2240,2240,2240,2240,0
|
|
20241014,161400,5322997350,2240,2240,2240,2240,0
|
|
20241014,161300,5322997350,2240,2240,2240,2240,0
|
|
20241014,161200,5322997350,2240,2240,2240,2240,0
|
|
20241014,161100,5322997350,2240,2240,2240,2240,0
|
|
20241014,161000,5322997350,2240,2240,2240,2240,0
|
|
20241014,160900,5322997350,2240,2240,2240,2240,29943
|
|
20241014,160800,5322997350,2240,2240,2240,2240,0
|
|
20241014,160700,5322997350,2240,2240,2240,2240,0
|
|
20241014,160600,5322997350,2240,2240,2240,2240,0
|
|
20241014,160500,5322997350,2240,2240,2240,2240,0
|
|
20241014,160400,5322997350,2240,2240,2240,2240,0
|
|
20241014,160300,5322997350,2240,2240,2240,2240,0
|
|
20241014,160200,5322997350,2240,2240,2240,2240,0
|
|
20241014,160100,5322997350,2240,2240,2240,2240,0
|
|
20241014,160000,5322997350,2240,2240,2240,2240,0
|
|
20241014,155900,5322997350,2240,2240,2240,2240,0
|
|
20241014,155800,5322997350,2240,2240,2240,2240,0
|
|
20241014,155700,5322997350,2240,2240,2240,2240,0
|
|
20241014,155600,5322997350,2240,2240,2240,2240,0
|
|
20241014,155500,5322997350,2240,2240,2240,2240,0
|
|
20241014,155400,5322997350,2240,2240,2240,2240,0
|
|
20241014,155300,5322997350,2240,2240,2240,2240,0
|
|
20241014,155200,5322997350,2240,2240,2240,2240,0
|
|
20241014,155100,5322997350,2240,2240,2240,2240,0
|
|
20241014,155000,5322997350,2240,2240,2240,2240,0
|
|
20241014,154900,5322997350,2240,2240,2240,2240,0
|
|
20241014,154800,5322997350,2240,2240,2240,2240,0
|
|
20241014,154700,5322997350,2240,2240,2240,2240,0
|
|
20241014,154600,5322997350,2240,2240,2240,2240,0
|
|
20241014,154500,5322997350,2240,2240,2240,2240,0
|
|
20241014,154400,5322997350,2240,2240,2240,2240,0
|
|
20241014,154300,5322997350,2240,2240,2240,2240,0
|
|
20241014,154200,5322997350,2240,2240,2240,2240,0
|
|
20241014,154100,5322997350,2240,2240,2240,2240,0
|
|
20241014,154000,5322997350,2240,2240,2240,2240,0
|
|
20241014,153900,5322997350,2240,2240,2240,2240,29943
|
|
20241014,153800,5322997350,2240,2240,2240,2240,0
|
|
20241014,153700,5322997350,2240,2240,2240,2240,0
|
|
20241014,153600,5322997350,2240,2240,2240,2240,0
|
|
20241014,153500,5322997350,2240,2240,2240,2240,0
|
|
20241014,153400,5322997350,2240,2240,2240,2240,0
|
|
20241014,153300,5322997350,2240,2240,2240,2240,0
|
|
20241014,153200,5322997350,2240,2240,2240,2240,0
|
|
20241014,153100,5322997350,2240,2240,2240,2240,0
|
|
20241014,153000,5322997350,2240,2240,2240,2240,29943
|
|
20241014,152900,5255925030,2240,2240,2240,2240,0
|
|
20241014,152800,5255925030,2240,2240,2240,2240,0
|
|
20241014,152700,5255925030,2240,2240,2240,2240,0
|
|
20241014,152600,5255925030,2240,2240,2240,2240,0
|
|
20241014,152500,5255925030,2240,2240,2240,2240,0
|
|
20241014,152400,5255925030,2240,2240,2240,2240,0
|
|
20241014,152300,5255925030,2240,2240,2240,2240,0
|
|
20241014,152200,5255925030,2240,2240,2240,2240,0
|
|
20241014,152100,5255925030,2240,2240,2240,2240,0
|
|
20241014,152000,5255925030,2240,2240,2240,2240,0
|
|
20241014,151900,5255925030,2240,2240,2240,2240,22813
|
|
20241014,151800,5204823910,2240,2235,2240,2230,3387
|
|
20241014,151700,5197255440,2235,2230,2235,2230,1603
|
|
20241014,151600,5193680740,2230,2235,2235,2230,5409
|
|
20241014,151500,5181610430,2235,2235,2240,2235,1109
|
|
20241014,151400,5179131770,2245,2230,2245,2230,22555
|
|
20241014,151300,5128594520,2230,2230,2235,2225,1643
|
|
20241014,151200,5124933250,2230,2230,2230,2230,950
|
|
20241014,151100,5122814750,2230,2235,2235,2230,129
|
|
20241014,151000,5122526835,2230,2230,2235,2230,1129
|
|
20241014,150900,5120009065,2230,2230,2240,2230,2119
|
|
20241014,150800,5115278965,2230,2230,2230,2230,2012
|
|
20241014,150700,5110792205,2230,2230,2230,2230,1386
|
|
20241014,150600,5107701425,2235,2235,2235,2235,55
|
|
20241014,150500,5107578500,2240,2240,2240,2240,100
|
|
20241014,150400,5107354500,2235,2235,2240,2225,9182
|
|
20241014,150300,5086876745,2235,2230,2235,2230,6501
|
|
20241014,150200,5072349270,2230,2225,2230,2225,690
|
|
20241014,150100,5070810590,2225,2230,2230,2225,6417
|
|
20241014,150000,5056532760,2225,2225,2225,2225,460
|
|
20241014,145900,5055509260,2230,2230,2230,2230,2983
|
|
20241014,145800,5048857170,2230,2230,2235,2230,519
|
|
20241014,145700,5047699790,2230,2230,2230,2230,9884
|
|
20241014,145600,5025658470,2230,2230,2230,2230,1000
|
|
20241014,145500,5023428470,2225,2225,2225,2225,891
|
|
20241014,145400,5021445995,2225,2225,2225,2225,5535
|
|
20241014,145300,5009130620,2220,2220,2220,2220,150
|
|
20241014,145200,5008797620,2225,2225,2225,2225,99
|
|
20241014,145100,5008577345,2225,2225,2225,2225,12171
|
|
20241014,145000,4981496870,2225,2235,2235,2225,5626
|
|
20241014,144900,4968952595,2235,2235,2240,2235,3471
|
|
20241014,144800,4961190440,2235,2230,2235,2225,6032
|
|
20241014,144700,4947744800,2230,2230,2230,2230,0
|
|
20241014,144600,4947744800,2230,2235,2235,2230,737
|
|
20241014,144500,4946097855,2230,2235,2235,2230,2535
|
|
20241014,144400,4940432230,2235,2240,2240,2230,15557
|
|
20241014,144300,4905728650,2240,2240,2240,2235,14497
|
|
20241014,144200,4873255625,2235,2240,2240,2220,9542
|
|
20241014,144100,4851939845,2235,2230,2240,2230,5069
|
|
20241014,144000,4840606375,2240,2230,2245,2230,21275
|
|
20241014,143900,4793044110,2230,2230,2235,2225,8495
|
|
20241014,143800,4774104185,2235,2235,2235,2235,5026
|
|
20241014,143700,4762871075,2240,2220,2240,2220,22988
|
|
20241014,143600,4711574165,2220,2220,2220,2220,5
|
|
20241014,143500,4711563065,2220,2220,2225,2220,4295
|
|
20241014,143400,4702028140,2225,2220,2225,2220,3107
|
|
20241014,143300,4695130565,2215,2220,2220,2215,143
|
|
20241014,143200,4694813120,2220,2215,2220,2215,495
|
|
20241014,143100,4693714345,2220,2220,2220,2220,0
|
|
20241014,143000,4693714345,2220,2215,2220,2215,680
|
|
20241014,142900,4692208140,2220,2225,2225,2220,2623
|
|
20241014,142800,4686384980,2225,2225,2225,2220,474
|
|
20241014,142700,4685330335,2225,2220,2225,2220,1303
|
|
20241014,142600,4682437315,2220,2215,2230,2215,15010
|
|
20241014,142500,4649062785,2220,2215,2220,2210,3403
|
|
20241014,142400,4641524970,2215,2210,2215,2205,3743
|
|
20241014,142300,4633239660,2210,2210,2210,2210,5008
|
|
20241014,142200,4622171980,2210,2205,2210,2205,3131
|
|
20241014,142100,4615266110,2205,2200,2205,2200,797
|
|
20241014,142000,4613512705,2200,2200,2200,2200,15
|
|
20241014,141900,4613479705,2200,2200,2200,2200,11
|
|
20241014,141800,4613455505,2200,2200,2200,2200,1052
|
|
20241014,141700,4611141105,2200,2195,2200,2190,3961
|
|
20241014,141600,4602465525,2195,2200,2200,2190,7969
|
|
20241014,141500,4584983025,2200,2200,2200,2195,92
|
|
20241014,141400,4584781050,2200,2200,2200,2200,3
|
|
20241014,141300,4584774450,2200,2205,2205,2200,716
|
|
20241014,141200,4583199225,2200,2205,2205,2200,3013
|
|
20241014,141100,4576562715,2205,2200,2205,2200,1910
|
|
20241014,141000,4572360705,2200,2195,2200,2190,34
|
|
20241014,140900,4572286120,2195,2195,2195,2190,1369
|
|
20241014,140800,4569281445,2195,2190,2195,2185,5177
|
|
20241014,140700,4557949635,2190,2200,2200,2190,42
|
|
20241014,140600,4557857365,2200,2200,2200,2185,39420
|
|
20241014,140500,4471538030,2200,2200,2205,2195,3188
|
|
20241014,140400,4464527020,2205,2200,2210,2200,1641
|
|
20241014,140300,4460909015,2205,2205,2205,2205,1000
|
|
20241014,140200,4458704015,2205,2205,2205,2200,5
|
|
20241014,140100,4458693005,2200,2205,2205,2195,10614
|
|
20241014,140000,4435389005,2205,2200,2205,2195,2237
|
|
20241014,135900,4430473770,2205,2205,2205,2195,357
|
|
20241014,135800,4429688960,2210,2205,2210,2200,26649
|
|
20241014,135700,4371050410,2210,2205,2210,2205,119
|
|
20241014,135600,4370788010,2210,2210,2210,2205,2358
|
|
20241014,135500,4365588520,2210,2210,2210,2210,428
|
|
20241014,135400,4364642640,2215,2210,2215,2210,13
|
|
20241014,135300,4364613850,2210,2210,2215,2205,598
|
|
20241014,135200,4363293120,2215,2210,2215,2195,35445
|
|
20241014,135100,4285193210,2210,2210,2210,2210,2944
|
|
20241014,135000,4278686970,2220,2215,2220,2215,4193
|
|
20241014,134900,4269399470,2220,2220,2220,2220,2
|
|
20241014,134800,4269395030,2220,2215,2220,2215,2501
|
|
20241014,134700,4263855310,2215,2215,2215,2215,20
|
|
20241014,134600,4263811010,2220,2220,2225,2220,7723
|
|
20241014,134500,4246665395,2220,2220,2220,2220,0
|
|
20241014,134400,4246665395,2220,2220,2220,2220,3300
|
|
20241014,134300,4239339395,2220,2220,2220,2220,252
|
|
20241014,134200,4238779955,2220,2220,2220,2220,387
|
|
20241014,134100,4237920815,2220,2220,2220,2220,1101
|
|
20241014,134000,4235476595,2225,2225,2225,2225,3
|
|
20241014,133900,4235469920,2225,2225,2225,2225,1
|
|
20241014,133800,4235467695,2220,2220,2220,2220,1198
|
|
20241014,133700,4232808135,2220,2220,2220,2220,0
|
|
20241014,133600,4232808135,2220,2215,2220,2215,4318
|
|
20241014,133500,4223242425,2220,2220,2220,2220,0
|
|
20241014,133400,4223242425,2220,2225,2225,2220,79
|
|
20241014,133300,4223067040,2215,2215,2220,2215,323
|
|
20241014,133200,4222351095,2215,2220,2220,2215,3500
|
|
20241014,133100,4214583595,2230,2230,2230,2230,0
|
|
20241014,133000,4214583595,2230,2230,2230,2230,0
|
|
20241014,132900,4214583595,2230,2230,2230,2230,0
|
|
20241014,132800,4214583595,2230,2230,2230,2230,0
|
|
20241014,132700,4214583595,2230,2230,2230,2230,0
|
|
20241014,132600,4214583595,2230,2230,2230,2230,0
|
|
20241014,132500,4214583595,2230,2220,2230,2220,2007
|
|
20241014,132400,4210127985,2230,2220,2230,2215,23265
|
|
20241014,132300,4158495780,2225,2225,2225,2225,3125
|
|
20241014,132200,4151542655,2225,2225,2225,2225,0
|
|
20241014,132100,4151542655,2225,2225,2225,2225,1
|
|
20241014,132000,4151540430,2230,2230,2230,2230,1
|
|
20241014,131900,4151538200,2230,2230,2230,2230,200
|
|
20241014,131800,4151092200,2230,2230,2230,2230,0
|
|
20241014,131700,4151092200,2230,2230,2230,2230,1
|
|
20241014,131600,4151089970,2225,2225,2225,2225,1151
|
|
20241014,131500,4148528995,2225,2225,2225,2225,404
|
|
20241014,131400,4147630095,2225,2225,2225,2225,2285
|
|
20241014,131300,4142545970,2225,2225,2225,2225,58
|
|
20241014,131200,4142416920,2230,2225,2230,2225,279
|
|
20241014,131100,4141795025,2225,2225,2225,2225,727
|
|
20241014,131000,4140177450,2225,2225,2225,2225,5
|
|
20241014,130900,4140166325,2230,2230,2230,2230,0
|
|
20241014,130800,4140166325,2230,2225,2230,2225,16
|
|
20241014,130700,4140130695,2230,2230,2230,2230,0
|
|
20241014,130600,4140130695,2230,2230,2230,2230,469
|
|
20241014,130500,4139084825,2225,2225,2225,2225,0
|
|
20241014,130400,4139084825,2225,2230,2230,2225,901
|
|
20241014,130300,4137076595,2230,2230,2230,2230,2752
|
|
20241014,130200,4130939635,2230,2220,2230,2220,2001
|
|
20241014,130100,4126497405,2230,2230,2230,2230,1
|
|
20241014,130000,4126495175,2230,2230,2235,2210,3558
|
|
20241014,125900,4118580430,2210,2220,2220,2210,18481
|
|
20241014,125800,4077622875,2220,2220,2220,2220,0
|
|
20241014,125700,4077622875,2220,2225,2225,2220,1812
|
|
20241014,125600,4073599055,2225,2220,2225,2220,2134
|
|
20241014,125500,4068860755,2220,2225,2225,2220,4640
|
|
20241014,125400,4058554520,2225,2220,2225,2220,109
|
|
20241014,125300,4058312040,2220,2220,2220,2220,10945
|
|
20241014,125200,4034014140,2220,2220,2220,2220,449
|
|
20241014,125100,4033017360,2220,2225,2225,2220,5259
|
|
20241014,125000,4021316930,2230,2230,2230,2230,1
|
|
20241014,124900,4021314700,2235,2230,2235,2230,446
|
|
20241014,124800,4020319805,2225,2230,2230,2225,1482
|
|
20241014,124700,4017015945,2230,2230,2230,2230,1
|
|
20241014,124600,4017013715,2225,2225,2225,2225,0
|
|
20241014,124500,4017013715,2225,2225,2230,2225,1380
|
|
20241014,124400,4013937995,2225,2225,2225,2225,2481
|
|
20241014,124300,4008417770,2225,2225,2225,2225,1
|
|
20241014,124200,4008415545,2230,2225,2230,2225,27
|
|
20241014,124100,4008355445,2230,2230,2230,2230,0
|
|
20241014,124000,4008355445,2230,2230,2230,2230,0
|
|
20241014,123900,4008355445,2230,2230,2230,2230,5
|
|
20241014,123800,4008344295,2230,2230,2230,2230,0
|
|
20241014,123700,4008344295,2230,2230,2230,2230,6
|
|
20241014,123600,4008330915,2230,2225,2230,2225,707
|
|
20241014,123500,4006757055,2225,2225,2225,2225,601
|
|
20241014,123400,4005419830,2220,2220,2220,2220,0
|
|
20241014,123300,4005419830,2220,2220,2220,2220,0
|
|
20241014,123200,4005419830,2220,2220,2220,2220,3033
|
|
20241014,123100,3998686570,2220,2220,2220,2220,967
|
|
20241014,123000,3996539830,2220,2220,2220,2220,2030
|
|
20241014,122900,3992033230,2215,2215,2215,2215,43
|
|
20241014,122800,3991937985,2215,2215,2215,2215,862
|
|
20241014,122700,3990028655,2220,2220,2220,2220,6985
|
|
20241014,122600,3974521955,2220,2225,2225,2220,1659
|
|
20241014,122500,3970836155,2225,2225,2225,2225,19
|
|
20241014,122400,3970793880,2220,2225,2225,2220,824
|
|
20241014,122300,3968964100,2220,2220,2220,2220,0
|
|
20241014,122200,3968964100,2220,2220,2220,2220,3405
|
|
20241014,122100,3961405000,2220,2230,2230,2220,4577
|
|
20241014,122000,3951242200,2220,2220,2220,2220,0
|
|
20241014,121900,3951242200,2220,2230,2230,2220,127
|
|
20241014,121800,3950960240,2230,2225,2230,2220,3956
|
|
20241014,121700,3942163495,2225,2225,2225,2225,311
|
|
20241014,121600,3941471520,2230,2225,2230,2225,146
|
|
20241014,121500,3941146605,2225,2225,2225,2225,2427
|
|
20241014,121400,3935746530,2230,2230,2230,2230,447
|
|
20241014,121300,3934749720,2230,2230,2230,2230,954
|
|
20241014,121200,3932622300,2230,2230,2230,2230,1150
|
|
20241014,121100,3930057800,2235,2235,2235,2235,50
|
|
20241014,121000,3929946050,2235,2235,2235,2235,0
|
|
20241014,120900,3929946050,2235,2230,2235,2230,903
|
|
20241014,120800,3927929160,2230,2230,2230,2230,0
|
|
20241014,120700,3927929160,2230,2230,2230,2230,1
|
|
20241014,120600,3927926930,2230,2235,2235,2230,570
|
|
20241014,120500,3926653790,2240,2240,2240,2240,0
|
|
20241014,120400,3926653790,2240,2235,2240,2230,9175
|
|
20241014,120300,3906158880,2240,2240,2240,2240,1
|
|
20241014,120200,3906156640,2235,2235,2235,2235,4148
|
|
20241014,120100,3896885860,2235,2235,2235,2235,679
|
|
20241014,120000,3895368295,2235,2235,2235,2235,926
|
|
20241014,115900,3893298685,2230,2230,2230,2230,0
|
|
20241014,115800,3893298685,2230,2230,2230,2230,0
|
|
20241014,115700,3893298685,2230,2230,2230,2230,924
|
|
20241014,115600,3891238165,2235,2225,2235,2225,777
|
|
20241014,115500,3889503795,2230,2230,2230,2230,67
|
|
20241014,115400,3889354385,2230,2230,2230,2230,0
|
|
20241014,115300,3889354385,2230,2230,2230,2230,387
|
|
20241014,115200,3888491375,2230,2230,2230,2230,50
|
|
20241014,115100,3888379875,2235,2235,2235,2235,800
|
|
20241014,115000,3886591875,2235,2235,2235,2225,7
|
|
20241014,114900,3886576280,2225,2230,2235,2225,2452
|
|
20241014,114800,3881112435,2235,2230,2235,2230,449
|
|
20241014,114700,3880109610,2230,2230,2230,2230,602
|
|
20241014,114600,3878767150,2230,2220,2235,2220,2231
|
|
20241014,114500,3873810435,2220,2220,2220,2220,1501
|
|
20241014,114400,3870478215,2220,2230,2230,2220,9021
|
|
20241014,114300,3850426050,2225,2225,2225,2225,3
|
|
20241014,114200,3850419375,2235,2235,2235,2235,1066
|
|
20241014,114100,3848036865,2235,2235,2235,2235,1
|
|
20241014,114000,3848034630,2225,2230,2230,2225,3372
|
|
20241014,113900,3840520345,2230,2230,2230,2230,684
|
|
20241014,113800,3838995025,2225,2230,2230,2225,28
|
|
20241014,113700,3838932635,2230,2230,2230,2230,7
|
|
20241014,113600,3838917025,2230,2225,2230,2225,451
|
|
20241014,113500,3837911300,2225,2230,2230,2225,645
|
|
20241014,113400,3836476170,2220,2235,2235,2220,1025
|
|
20241014,113300,3834185550,2235,2235,2235,2220,224
|
|
20241014,113200,3833687660,2230,2230,2235,2225,12152
|
|
20241014,113100,3806593675,2225,2225,2230,2215,15101
|
|
20241014,113000,3773043655,2230,2225,2230,2220,173
|
|
20241014,112900,3772658770,2235,2230,2235,2220,13703
|
|
20241014,112800,3742167415,2230,2245,2245,2230,4823
|
|
20241014,112700,3731411460,2245,2235,2245,2230,2479
|
|
20241014,112600,3725874110,2235,2235,2235,2235,1620
|
|
20241014,112500,3722253410,2235,2240,2240,2235,12435
|
|
20241014,112400,3694443735,2245,2245,2245,2240,1117
|
|
20241014,112300,3691939110,2245,2245,2245,2245,767
|
|
20241014,112200,3690217195,2245,2240,2245,2240,368
|
|
20241014,112100,3689392750,2240,2240,2240,2240,646
|
|
20241014,112000,3687945710,2240,2245,2245,2240,148
|
|
20241014,111900,3687613940,2240,2245,2245,2240,892
|
|
20241014,111800,3685615855,2250,2245,2250,2245,952
|
|
20241014,111700,3683473955,2250,2250,2250,2250,337
|
|
20241014,111600,3682715705,2250,2240,2250,2240,1247
|
|
20241014,111500,3679919740,2245,2245,2250,2245,3045
|
|
20241014,111400,3673082095,2250,2245,2250,2245,2846
|
|
20241014,111300,3666682560,2245,2240,2245,2240,2235
|
|
20241014,111200,3661675335,2240,2235,2240,2235,782
|
|
20241014,111100,3659926060,2235,2235,2235,2235,1443
|
|
20241014,111000,3656700955,2235,2235,2235,2235,1259
|
|
20241014,110900,3653887090,2245,2235,2245,2235,289
|
|
20241014,110800,3653241165,2235,2235,2235,2235,1068
|
|
20241014,110700,3650854185,2235,2245,2245,2235,1379
|
|
20241014,110600,3647769120,2235,2240,2245,2235,3989
|
|
20241014,110500,3638853660,2245,2235,2245,2235,470
|
|
20241014,110400,3637801525,2245,2240,2245,2235,5578
|
|
20241014,110300,3625333615,2240,2235,2240,2235,2896
|
|
20241014,110200,3618856050,2240,2240,2245,2240,2715
|
|
20241014,110100,3612773365,2240,2245,2255,2240,3468
|
|
20241014,110000,3604981565,2245,2245,2245,2245,1363
|
|
20241014,105900,3601921630,2250,2255,2255,2250,11074
|
|
20241014,105800,3576990190,2255,2255,2255,2255,9000
|
|
20241014,105700,3556695190,2250,2260,2260,2250,14078
|
|
20241014,105600,3524943700,2260,2265,2265,2255,26907
|
|
20241014,105500,3464130655,2260,2245,2270,2245,40240
|
|
20241014,105400,3373308595,2250,2250,2250,2240,13676
|
|
20241014,105300,3342590495,2245,2245,2250,2240,9679
|
|
20241014,105200,3320864255,2250,2240,2250,2240,24300
|
|
20241014,105100,3266312945,2240,2240,2240,2235,12945
|
|
20241014,105000,3237318800,2240,2240,2240,2240,546
|
|
20241014,104900,3236095760,2240,2235,2240,2235,3867
|
|
20241014,104800,3227450160,2235,2230,2235,2225,5044
|
|
20241014,104700,3216220470,2235,2240,2240,2225,3979
|
|
20241014,104600,3207316310,2245,2235,2245,2235,10512
|
|
20241014,104500,3183773745,2235,2225,2235,2220,8452
|
|
20241014,104400,3164915100,2225,2215,2225,2215,1229
|
|
20241014,104300,3162192855,2225,2225,2225,2215,4258
|
|
20241014,104200,3152741705,2225,2225,2225,2225,500
|
|
20241014,104100,3151629205,2225,2225,2230,2225,943
|
|
20241014,104000,3149529470,2225,2230,2235,2225,5231
|
|
20241014,103900,3137850255,2230,2230,2230,2220,996
|
|
20241014,103800,3135630235,2230,2220,2230,2220,4108
|
|
20241014,103700,3126474745,2220,2215,2220,2215,777
|
|
20241014,103600,3124752140,2215,2215,2220,2210,1888
|
|
20241014,103500,3120576710,2215,2220,2220,2215,32
|
|
20241014,103400,3120505680,2220,2220,2220,2210,2260
|
|
20241014,103300,3115500790,2220,2225,2225,2220,2042
|
|
20241014,103200,3110964070,2230,2230,2230,2230,506
|
|
20241014,103100,3109835690,2230,2230,2230,2225,1318
|
|
20241014,103000,3106900625,2230,2225,2230,2225,47
|
|
20241014,102900,3106796045,2225,2225,2230,2220,3325
|
|
20241014,102800,3099409255,2220,2220,2225,2215,8808
|
|
20241014,102700,3079896685,2225,2240,2240,2225,3271
|
|
20241014,102600,3072594295,2240,2225,2240,2225,15371
|
|
20241014,102500,3038246390,2225,2225,2225,2220,3473
|
|
20241014,102400,3030526325,2225,2220,2230,2220,5059
|
|
20241014,102300,3019270395,2225,2220,2225,2220,2826
|
|
20241014,102200,3012989905,2215,2215,2215,2215,2200
|
|
20241014,102100,3008116905,2215,2225,2225,2215,1709
|
|
20241014,102000,3004322045,2220,2215,2220,2215,1261
|
|
20241014,101900,3001522845,2210,2215,2215,2210,2906
|
|
20241014,101800,2995097735,2215,2220,2220,2205,13751
|
|
20241014,101700,2964698940,2220,2220,2220,2215,1296
|
|
20241014,101600,2961821835,2220,2215,2220,2210,6307
|
|
20241014,101500,2947851615,2210,2220,2220,2210,9246
|
|
20241014,101400,2927362945,2220,2225,2225,2220,1164
|
|
20241014,101300,2924773155,2220,2220,2220,2220,1355
|
|
20241014,101200,2921765055,2220,2215,2230,2215,1755
|
|
20241014,101100,2917864070,2215,2220,2220,2210,7012
|
|
20241014,101000,2902341465,2220,2230,2230,2220,2706
|
|
20241014,100900,2896319010,2230,2225,2230,2225,7138
|
|
20241014,100800,2880401820,2230,2235,2240,2220,5622
|
|
20241014,100700,2867877955,2220,2230,2230,2220,5734
|
|
20241014,100600,2855100005,2220,2215,2230,2215,7254
|
|
20241014,100500,2838988555,2215,2215,2215,2215,2116
|
|
20241014,100400,2834301615,2215,2220,2220,2215,5465
|
|
20241014,100300,2822173345,2220,2215,2220,2215,2130
|
|
20241014,100200,2817452525,2215,2220,2220,2215,5828
|
|
20241014,100100,2804527020,2220,2230,2230,2220,4523
|
|
20241014,100000,2794462340,2215,2230,2235,2215,14776
|
|
20241014,095900,2761628340,2230,2230,2230,2225,7097
|
|
20241014,095800,2745802890,2230,2235,2235,2230,7534
|
|
20241014,095700,2728995145,2235,2230,2245,2225,19117
|
|
20241014,095600,2686220765,2235,2230,2240,2230,6641
|
|
20241014,095500,2671392150,2225,2225,2225,2220,12145
|
|
20241014,095400,2644429360,2225,2230,2230,2220,2043
|
|
20241014,095300,2639893880,2220,2230,2230,2220,7127
|
|
20241014,095200,2624039280,2230,2235,2235,2215,23913
|
|
20241014,095100,2571030285,2225,2245,2245,2225,10011
|
|
20241014,095000,2548661470,2240,2230,2240,2215,19142
|
|
20241014,094900,2506030665,2230,2230,2240,2230,6216
|
|
20241014,094800,2492150115,2235,2235,2245,2225,15490
|
|
20241014,094700,2457513395,2235,2235,2245,2225,15001
|
|
20241014,094600,2423955395,2235,2235,2245,2235,15444
|
|
20241014,094500,2389386720,2240,2225,2240,2225,4878
|
|
20241014,094400,2378488680,2225,2230,2240,2220,17490
|
|
20241014,094300,2339507260,2220,2245,2255,2215,46398
|
|
20241014,094200,2235780740,2240,2270,2275,2230,49680
|
|
20241014,094100,2123820245,2270,2260,2275,2245,80934
|
|
20241014,094000,1940877515,2260,2240,2270,2230,87936
|
|
20241014,093900,1742916870,2240,2225,2245,2220,44272
|
|
20241014,093800,1644011335,2225,2210,2230,2210,18890
|
|
20241014,093700,1602058735,2210,2200,2210,2195,4214
|
|
20241014,093600,1592791075,2205,2205,2215,2205,2588
|
|
20241014,093500,1587084355,2215,2200,2215,2195,11919
|
|
20241014,093400,1560867930,2200,2210,2210,2195,10858
|
|
20241014,093300,1536969215,2215,2215,2215,2210,1746
|
|
20241014,093200,1533109885,2215,2205,2215,2205,20135
|
|
20241014,093100,1488619655,2210,2210,2210,2200,13145
|
|
20241014,093000,1459579925,2220,2220,2225,2200,40763
|
|
20241014,092900,1369525185,2220,2220,2235,2220,32752
|
|
20241014,092800,1296565355,2215,2205,2230,2200,61894
|
|
20241014,092700,1159802685,2200,2205,2205,2200,1670
|
|
20241014,092600,1156124635,2200,2195,2205,2190,7723
|
|
20241014,092500,1139167750,2190,2185,2195,2180,23984
|
|
20241014,092400,1086753430,2185,2205,2210,2185,43011
|
|
20241014,092300,992579940,2210,2205,2210,2205,6843
|
|
20241014,092200,977462835,2205,2200,2205,2195,4247
|
|
20241014,092100,968113745,2200,2200,2205,2195,2627
|
|
20241014,092000,962335810,2200,2215,2230,2200,24881
|
|
20241014,091900,907236725,2230,2195,2235,2195,32044
|
|
20241014,091800,836358175,2195,2195,2200,2195,3952
|
|
20241014,091700,827683520,2195,2190,2195,2190,1437
|
|
20241014,091600,824534310,2190,2190,2195,2190,1599
|
|
20241014,091500,821028165,2185,2195,2200,2185,6502
|
|
20241014,091400,806787805,2195,2205,2205,2195,237
|
|
20241014,091300,806266640,2195,2205,2210,2195,3146
|
|
20241014,091200,799345700,2210,2205,2210,2190,17523
|
|
20241014,091100,760923120,2200,2205,2210,2200,2892
|
|
20241014,091000,754544525,2195,2200,2200,2195,3171
|
|
20241014,090900,747577600,2200,2190,2200,2190,7058
|
|
20241014,090800,732083120,2190,2200,2205,2190,6863
|
|
20241014,090700,717017800,2200,2205,2205,2200,12461
|
|
20241014,090600,689574900,2200,2205,2215,2200,13798
|
|
20241014,090500,659125465,2210,2205,2210,2205,7956
|
|
20241014,090400,641566050,2205,2195,2210,2195,10493
|
|
20241014,090300,618475565,2200,2210,2210,2195,33568
|
|
20241014,090200,544588970,2210,2215,2215,2205,17936
|
|
20241014,090100,505026985,2215,2220,2220,2205,36686
|
|
20241014,090000,423911000,2215,2250,2255,2215,188904
|