612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,190900,2432657540,2180,2180,2180,2180,9125
|
|
20241015,190800,2432657540,2180,2180,2180,2180,0
|
|
20241015,190700,2432657540,2180,2180,2180,2180,0
|
|
20241015,190600,2432657540,2180,2180,2180,2180,0
|
|
20241015,190500,2432657540,2180,2180,2180,2180,0
|
|
20241015,190400,2432657540,2180,2180,2180,2180,0
|
|
20241015,190300,2432657540,2180,2180,2180,2180,0
|
|
20241015,190200,2432657540,2180,2180,2180,2180,0
|
|
20241015,190100,2432657540,2180,2180,2180,2180,0
|
|
20241015,190000,2432657540,2180,2180,2180,2180,0
|
|
20241015,185900,2432657540,2180,2180,2180,2180,0
|
|
20241015,185800,2432657540,2180,2180,2180,2180,0
|
|
20241015,185700,2432657540,2180,2180,2180,2180,0
|
|
20241015,185600,2432657540,2180,2180,2180,2180,0
|
|
20241015,185500,2432657540,2180,2180,2180,2180,0
|
|
20241015,185400,2432657540,2180,2180,2180,2180,0
|
|
20241015,185300,2432657540,2180,2180,2180,2180,0
|
|
20241015,185200,2432657540,2180,2180,2180,2180,0
|
|
20241015,185100,2432657540,2180,2180,2180,2180,0
|
|
20241015,185000,2432657540,2180,2180,2180,2180,0
|
|
20241015,184900,2432657540,2180,2180,2180,2180,0
|
|
20241015,184800,2432657540,2180,2180,2180,2180,0
|
|
20241015,184700,2432657540,2180,2180,2180,2180,0
|
|
20241015,184600,2432657540,2180,2180,2180,2180,0
|
|
20241015,184500,2432657540,2180,2180,2180,2180,0
|
|
20241015,184400,2432657540,2180,2180,2180,2180,0
|
|
20241015,184300,2432657540,2180,2180,2180,2180,0
|
|
20241015,184200,2432657540,2180,2180,2180,2180,0
|
|
20241015,184100,2432657540,2180,2180,2180,2180,0
|
|
20241015,184000,2432657540,2180,2180,2180,2180,0
|
|
20241015,183900,2432657540,2180,2180,2180,2180,9125
|
|
20241015,183800,2432657540,2180,2180,2180,2180,0
|
|
20241015,183700,2432657540,2180,2180,2180,2180,0
|
|
20241015,183600,2432657540,2180,2180,2180,2180,0
|
|
20241015,183500,2432657540,2180,2180,2180,2180,0
|
|
20241015,183400,2432657540,2180,2180,2180,2180,0
|
|
20241015,183300,2432657540,2180,2180,2180,2180,0
|
|
20241015,183200,2432657540,2180,2180,2180,2180,0
|
|
20241015,183100,2432657540,2180,2180,2180,2180,0
|
|
20241015,183000,2432657540,2180,2180,2180,2180,0
|
|
20241015,182900,2432657540,2180,2180,2180,2180,0
|
|
20241015,182800,2432657540,2180,2180,2180,2180,0
|
|
20241015,182700,2432657540,2180,2180,2180,2180,0
|
|
20241015,182600,2432657540,2180,2180,2180,2180,0
|
|
20241015,182500,2432657540,2180,2180,2180,2180,0
|
|
20241015,182400,2432657540,2180,2180,2180,2180,0
|
|
20241015,182300,2432657540,2180,2180,2180,2180,0
|
|
20241015,182200,2432657540,2180,2180,2180,2180,0
|
|
20241015,182100,2432657540,2180,2180,2180,2180,0
|
|
20241015,182000,2432657540,2180,2180,2180,2180,0
|
|
20241015,181900,2432657540,2180,2180,2180,2180,0
|
|
20241015,181800,2432657540,2180,2180,2180,2180,0
|
|
20241015,181700,2432657540,2180,2180,2180,2180,0
|
|
20241015,181600,2432657540,2180,2180,2180,2180,0
|
|
20241015,181500,2432657540,2180,2180,2180,2180,0
|
|
20241015,181400,2432657540,2180,2180,2180,2180,0
|
|
20241015,181300,2432657540,2180,2180,2180,2180,0
|
|
20241015,181200,2432657540,2180,2180,2180,2180,0
|
|
20241015,181100,2432657540,2180,2180,2180,2180,0
|
|
20241015,181000,2432657540,2180,2180,2180,2180,0
|
|
20241015,180900,2432657540,2180,2180,2180,2180,9125
|
|
20241015,180800,2432657540,2180,2180,2180,2180,0
|
|
20241015,180700,2432657540,2180,2180,2180,2180,0
|
|
20241015,180600,2432657540,2180,2180,2180,2180,0
|
|
20241015,180500,2432657540,2180,2180,2180,2180,0
|
|
20241015,180400,2432657540,2180,2180,2180,2180,0
|
|
20241015,180300,2432657540,2180,2180,2180,2180,0
|
|
20241015,180200,2432657540,2180,2180,2180,2180,0
|
|
20241015,180100,2432657540,2180,2180,2180,2180,0
|
|
20241015,180000,2432657540,2180,2180,2180,2180,0
|
|
20241015,175900,2432657540,2180,2180,2180,2180,0
|
|
20241015,175800,2432657540,2180,2180,2180,2180,0
|
|
20241015,175700,2432657540,2180,2180,2180,2180,0
|
|
20241015,175600,2432657540,2180,2180,2180,2180,0
|
|
20241015,175500,2432657540,2180,2180,2180,2180,0
|
|
20241015,175400,2432657540,2180,2180,2180,2180,0
|
|
20241015,175300,2432657540,2180,2180,2180,2180,0
|
|
20241015,175200,2432657540,2180,2180,2180,2180,0
|
|
20241015,175100,2432657540,2180,2180,2180,2180,0
|
|
20241015,175000,2432657540,2180,2180,2180,2180,0
|
|
20241015,174900,2432657540,2180,2180,2180,2180,0
|
|
20241015,174800,2432657540,2180,2180,2180,2180,0
|
|
20241015,174700,2432657540,2180,2180,2180,2180,0
|
|
20241015,174600,2432657540,2180,2180,2180,2180,0
|
|
20241015,174500,2432657540,2180,2180,2180,2180,0
|
|
20241015,174400,2432657540,2180,2180,2180,2180,0
|
|
20241015,174300,2432657540,2180,2180,2180,2180,0
|
|
20241015,174200,2432657540,2180,2180,2180,2180,0
|
|
20241015,174100,2432657540,2180,2180,2180,2180,0
|
|
20241015,174000,2432657540,2180,2180,2180,2180,0
|
|
20241015,173900,2432657540,2180,2180,2180,2180,9125
|
|
20241015,173800,2432657540,2180,2180,2180,2180,0
|
|
20241015,173700,2432657540,2180,2180,2180,2180,0
|
|
20241015,173600,2432657540,2180,2180,2180,2180,0
|
|
20241015,173500,2432657540,2180,2180,2180,2180,0
|
|
20241015,173400,2432657540,2180,2180,2180,2180,0
|
|
20241015,173300,2432657540,2180,2180,2180,2180,0
|
|
20241015,173200,2432657540,2180,2180,2180,2180,0
|
|
20241015,173100,2432657540,2180,2180,2180,2180,0
|
|
20241015,173000,2432657540,2180,2180,2180,2180,0
|
|
20241015,172900,2432657540,2180,2180,2180,2180,0
|
|
20241015,172800,2432657540,2180,2180,2180,2180,0
|
|
20241015,172700,2432657540,2180,2180,2180,2180,0
|
|
20241015,172600,2432657540,2180,2180,2180,2180,0
|
|
20241015,172500,2432657540,2180,2180,2180,2180,0
|
|
20241015,172400,2432657540,2180,2180,2180,2180,0
|
|
20241015,172300,2432657540,2180,2180,2180,2180,0
|
|
20241015,172200,2432657540,2180,2180,2180,2180,0
|
|
20241015,172100,2432657540,2180,2180,2180,2180,0
|
|
20241015,172000,2432657540,2180,2180,2180,2180,0
|
|
20241015,171900,2432657540,2180,2180,2180,2180,0
|
|
20241015,171800,2432657540,2180,2180,2180,2180,0
|
|
20241015,171700,2432657540,2180,2180,2180,2180,0
|
|
20241015,171600,2432657540,2180,2180,2180,2180,0
|
|
20241015,171500,2432657540,2180,2180,2180,2180,0
|
|
20241015,171400,2432657540,2180,2180,2180,2180,0
|
|
20241015,171300,2432657540,2180,2180,2180,2180,0
|
|
20241015,171200,2432657540,2180,2180,2180,2180,0
|
|
20241015,171100,2432657540,2180,2180,2180,2180,0
|
|
20241015,171000,2432657540,2180,2180,2180,2180,0
|
|
20241015,170900,2432657540,2180,2180,2180,2180,9125
|
|
20241015,170800,2432657540,2180,2180,2180,2180,0
|
|
20241015,170700,2432657540,2180,2180,2180,2180,0
|
|
20241015,170600,2432657540,2180,2180,2180,2180,0
|
|
20241015,170500,2432657540,2180,2180,2180,2180,0
|
|
20241015,170400,2432657540,2180,2180,2180,2180,0
|
|
20241015,170300,2432657540,2180,2180,2180,2180,0
|
|
20241015,170200,2432657540,2180,2180,2180,2180,0
|
|
20241015,170100,2432657540,2180,2180,2180,2180,0
|
|
20241015,170000,2432657540,2180,2180,2180,2180,0
|
|
20241015,165900,2432657540,2180,2180,2180,2180,0
|
|
20241015,165800,2432657540,2180,2180,2180,2180,0
|
|
20241015,165700,2432657540,2180,2180,2180,2180,0
|
|
20241015,165600,2432657540,2180,2180,2180,2180,0
|
|
20241015,165500,2432657540,2180,2180,2180,2180,0
|
|
20241015,165400,2432657540,2180,2180,2180,2180,0
|
|
20241015,165300,2432657540,2180,2180,2180,2180,0
|
|
20241015,165200,2432657540,2180,2180,2180,2180,0
|
|
20241015,165100,2432657540,2180,2180,2180,2180,0
|
|
20241015,165000,2432657540,2180,2180,2180,2180,0
|
|
20241015,164900,2432657540,2180,2180,2180,2180,0
|
|
20241015,164800,2432657540,2180,2180,2180,2180,0
|
|
20241015,164700,2432657540,2180,2180,2180,2180,0
|
|
20241015,164600,2432657540,2180,2180,2180,2180,0
|
|
20241015,164500,2432657540,2180,2180,2180,2180,0
|
|
20241015,164400,2432657540,2180,2180,2180,2180,0
|
|
20241015,164300,2432657540,2180,2180,2180,2180,0
|
|
20241015,164200,2432657540,2180,2180,2180,2180,0
|
|
20241015,164100,2432657540,2180,2180,2180,2180,0
|
|
20241015,164000,2432657540,2180,2180,2180,2180,0
|
|
20241015,163900,2432657540,2180,2180,2180,2180,9125
|
|
20241015,163800,2432657540,2180,2180,2180,2180,0
|
|
20241015,163700,2432657540,2180,2180,2180,2180,0
|
|
20241015,163600,2432657540,2180,2180,2180,2180,0
|
|
20241015,163500,2432657540,2180,2180,2180,2180,0
|
|
20241015,163400,2432657540,2180,2180,2180,2180,0
|
|
20241015,163300,2432657540,2180,2180,2180,2180,0
|
|
20241015,163200,2432657540,2180,2180,2180,2180,0
|
|
20241015,163100,2432657540,2180,2180,2180,2180,0
|
|
20241015,163000,2432657540,2180,2180,2180,2180,0
|
|
20241015,162900,2432657540,2180,2180,2180,2180,0
|
|
20241015,162800,2432657540,2180,2180,2180,2180,0
|
|
20241015,162700,2432657540,2180,2180,2180,2180,0
|
|
20241015,162600,2432657540,2180,2180,2180,2180,0
|
|
20241015,162500,2432657540,2180,2180,2180,2180,0
|
|
20241015,162400,2432657540,2180,2180,2180,2180,0
|
|
20241015,162300,2432657540,2180,2180,2180,2180,0
|
|
20241015,162200,2432657540,2180,2180,2180,2180,0
|
|
20241015,162100,2432657540,2180,2180,2180,2180,0
|
|
20241015,162000,2432657540,2180,2180,2180,2180,0
|
|
20241015,161900,2432657540,2180,2180,2180,2180,0
|
|
20241015,161800,2432657540,2180,2180,2180,2180,0
|
|
20241015,161700,2432657540,2180,2180,2180,2180,0
|
|
20241015,161600,2432657540,2180,2180,2180,2180,0
|
|
20241015,161500,2432657540,2180,2180,2180,2180,0
|
|
20241015,161400,2432657540,2180,2180,2180,2180,0
|
|
20241015,161300,2432657540,2180,2180,2180,2180,0
|
|
20241015,161200,2432657540,2180,2180,2180,2180,0
|
|
20241015,161100,2432657540,2180,2180,2180,2180,0
|
|
20241015,161000,2432657540,2180,2180,2180,2180,0
|
|
20241015,160900,2432657540,2180,2180,2180,2180,9125
|
|
20241015,160800,2432657540,2180,2180,2180,2180,0
|
|
20241015,160700,2432657540,2180,2180,2180,2180,0
|
|
20241015,160600,2432657540,2180,2180,2180,2180,0
|
|
20241015,160500,2432657540,2180,2180,2180,2180,0
|
|
20241015,160400,2432657540,2180,2180,2180,2180,0
|
|
20241015,160300,2432657540,2180,2180,2180,2180,0
|
|
20241015,160200,2432657540,2180,2180,2180,2180,0
|
|
20241015,160100,2432657540,2180,2180,2180,2180,0
|
|
20241015,160000,2432657540,2180,2180,2180,2180,0
|
|
20241015,155900,2432657540,2180,2180,2180,2180,0
|
|
20241015,155800,2432657540,2180,2180,2180,2180,0
|
|
20241015,155700,2432657540,2180,2180,2180,2180,0
|
|
20241015,155600,2432657540,2180,2180,2180,2180,0
|
|
20241015,155500,2432657540,2180,2180,2180,2180,0
|
|
20241015,155400,2432657540,2180,2180,2180,2180,0
|
|
20241015,155300,2432657540,2180,2180,2180,2180,0
|
|
20241015,155200,2432657540,2180,2180,2180,2180,0
|
|
20241015,155100,2432657540,2180,2180,2180,2180,0
|
|
20241015,155000,2432657540,2180,2180,2180,2180,0
|
|
20241015,154900,2432657540,2180,2180,2180,2180,0
|
|
20241015,154800,2432657540,2180,2180,2180,2180,0
|
|
20241015,154700,2432657540,2180,2180,2180,2180,0
|
|
20241015,154600,2432657540,2180,2180,2180,2180,0
|
|
20241015,154500,2432657540,2180,2180,2180,2180,0
|
|
20241015,154400,2432657540,2180,2180,2180,2180,0
|
|
20241015,154300,2432657540,2180,2180,2180,2180,0
|
|
20241015,154200,2432657540,2180,2180,2180,2180,0
|
|
20241015,154100,2432657540,2180,2180,2180,2180,0
|
|
20241015,154000,2432657540,2180,2180,2180,2180,0
|
|
20241015,153900,2432657540,2180,2180,2180,2180,9125
|
|
20241015,153800,2432657540,2180,2180,2180,2180,0
|
|
20241015,153700,2432657540,2180,2180,2180,2180,0
|
|
20241015,153600,2432657540,2180,2180,2180,2180,0
|
|
20241015,153500,2432657540,2180,2180,2180,2180,0
|
|
20241015,153400,2432657540,2180,2180,2180,2180,0
|
|
20241015,153300,2432657540,2180,2180,2180,2180,0
|
|
20241015,153200,2432657540,2180,2180,2180,2180,0
|
|
20241015,153100,2432657540,2180,2180,2180,2180,0
|
|
20241015,153000,2432657540,2180,2180,2180,2180,9125
|
|
20241015,152900,2412765040,2190,2190,2190,2190,0
|
|
20241015,152800,2412765040,2190,2190,2190,2190,0
|
|
20241015,152700,2412765040,2190,2190,2190,2190,0
|
|
20241015,152600,2412765040,2190,2190,2190,2190,0
|
|
20241015,152500,2412765040,2190,2190,2190,2190,0
|
|
20241015,152400,2412765040,2190,2190,2190,2190,0
|
|
20241015,152300,2412765040,2190,2190,2190,2190,0
|
|
20241015,152200,2412765040,2190,2190,2190,2190,0
|
|
20241015,152100,2412765040,2190,2190,2190,2190,0
|
|
20241015,152000,2412765040,2190,2190,2190,2190,0
|
|
20241015,151900,2412765040,2190,2190,2190,2185,1759
|
|
20241015,151800,2408914330,2190,2180,2190,2175,3025
|
|
20241015,151700,2402319285,2185,2180,2185,2180,1924
|
|
20241015,151600,2398124945,2185,2175,2185,2175,3012
|
|
20241015,151500,2391573835,2180,2180,2180,2180,814
|
|
20241015,151400,2389799315,2180,2180,2180,2180,0
|
|
20241015,151300,2389799315,2180,2180,2180,2180,1648
|
|
20241015,151200,2386206675,2180,2180,2180,2180,199
|
|
20241015,151100,2385772855,2180,2180,2180,2180,251
|
|
20241015,151000,2385225675,2180,2180,2185,2180,1039
|
|
20241015,150900,2382957290,2180,2185,2185,2180,5188
|
|
20241015,150800,2371630645,2190,2190,2190,2190,1
|
|
20241015,150700,2371628455,2190,2190,2190,2190,0
|
|
20241015,150600,2371628455,2190,2190,2190,2190,0
|
|
20241015,150500,2371628455,2190,2190,2190,2190,2649
|
|
20241015,150400,2365827145,2190,2190,2190,2190,4
|
|
20241015,150300,2365818385,2190,2185,2190,2185,663
|
|
20241015,150200,2364366580,2190,2180,2190,2180,2058
|
|
20241015,150100,2359874845,2175,2175,2175,2175,2561
|
|
20241015,150000,2354304670,2180,2180,2180,2175,3065
|
|
20241015,145900,2347633065,2180,2185,2185,2180,516
|
|
20241015,145800,2346508175,2175,2185,2185,2175,3102
|
|
20241015,145700,2339751285,2185,2180,2185,2180,126
|
|
20241015,145600,2339476575,2180,2185,2185,2180,129
|
|
20241015,145500,2339195015,2185,2185,2185,2185,7
|
|
20241015,145400,2339179720,2185,2180,2185,2180,188
|
|
20241015,145300,2338769875,2180,2185,2185,2180,1053
|
|
20241015,145200,2336474330,2180,2180,2180,2180,0
|
|
20241015,145100,2336474330,2180,2180,2180,2180,100
|
|
20241015,145000,2336256330,2180,2180,2180,2180,50
|
|
20241015,144900,2336147330,2185,2190,2190,2185,13
|
|
20241015,144800,2336118915,2190,2180,2190,2180,840
|
|
20241015,144700,2334287705,2180,2180,2190,2180,533
|
|
20241015,144600,2333123125,2185,2185,2185,2180,252
|
|
20241015,144500,2332572510,2180,2180,2180,2180,1
|
|
20241015,144400,2332570330,2190,2185,2190,2180,3588
|
|
20241015,144300,2324747950,2185,2185,2185,2185,0
|
|
20241015,144200,2324747950,2185,2185,2185,2185,102
|
|
20241015,144100,2324525080,2180,2180,2180,2180,1089
|
|
20241015,144000,2322151060,2185,2185,2185,2185,100
|
|
20241015,143900,2321932560,2180,2180,2185,2180,966
|
|
20241015,143800,2319826230,2185,2185,2190,2185,936
|
|
20241015,143700,2317781020,2185,2175,2185,2175,13979
|
|
20241015,143600,2287376545,2175,2175,2175,2175,1
|
|
20241015,143500,2287374370,2180,2180,2180,2180,2
|
|
20241015,143400,2287370010,2180,2180,2185,2180,949
|
|
20241015,143300,2285301185,2185,2185,2185,2185,447
|
|
20241015,143200,2284324490,2180,2180,2185,2180,16530
|
|
20241015,143100,2248284515,2180,2185,2185,2180,1040
|
|
20241015,143000,2246017115,2185,2190,2190,2185,6576
|
|
20241015,142900,2231647505,2190,2190,2190,2190,12
|
|
20241015,142800,2231621225,2190,2195,2195,2190,600
|
|
20241015,142700,2230306775,2195,2195,2195,2190,4506
|
|
20241015,142600,2220435910,2195,2190,2195,2190,2846
|
|
20241015,142500,2214203155,2200,2200,2200,2200,808
|
|
20241015,142400,2212425555,2195,2195,2200,2195,7432
|
|
20241015,142300,2196112305,2200,2195,2200,2195,4138
|
|
20241015,142200,2187029390,2195,2190,2195,2190,929
|
|
20241015,142100,2184994875,2190,2195,2195,2185,2508
|
|
20241015,142000,2179513475,2190,2190,2190,2190,1064
|
|
20241015,141900,2177183315,2190,2185,2190,2185,1117
|
|
20241015,141800,2174738165,2190,2185,2190,2185,65
|
|
20241015,141700,2174596135,2190,2185,2190,2185,850
|
|
20241015,141600,2172738635,2185,2185,2185,2185,130
|
|
20241015,141500,2172454585,2190,2190,2190,2190,51
|
|
20241015,141400,2172342895,2190,2190,2190,2190,1289
|
|
20241015,141300,2169519985,2190,2185,2190,2185,411
|
|
20241015,141200,2168621945,2190,2190,2190,2190,10
|
|
20241015,141100,2168600045,2190,2190,2190,2190,0
|
|
20241015,141000,2168600045,2190,2185,2190,2185,1202
|
|
20241015,140900,2165973670,2190,2190,2190,2190,3303
|
|
20241015,140800,2158740100,2190,2185,2190,2185,4974
|
|
20241015,140700,2147847475,2185,2180,2185,2180,3114
|
|
20241015,140600,2141043955,2180,2180,2180,2180,1000
|
|
20241015,140500,2138863955,2180,2175,2180,2175,530
|
|
20241015,140400,2137708705,2175,2180,2180,2175,460
|
|
20241015,140300,2136706205,2175,2180,2180,2175,42
|
|
20241015,140200,2136614805,2180,2175,2180,2175,51
|
|
20241015,140100,2136503875,2180,2180,2180,2180,1
|
|
20241015,140000,2136501695,2170,2170,2170,2170,100
|
|
20241015,135900,2136284695,2175,2170,2175,2170,498
|
|
20241015,135800,2135203785,2180,2180,2180,2180,0
|
|
20241015,135700,2135203785,2180,2175,2180,2170,484
|
|
20241015,135600,2134151450,2185,2185,2185,2185,0
|
|
20241015,135500,2134151450,2185,2180,2185,2180,30
|
|
20241015,135400,2134086045,2185,2180,2185,2175,97
|
|
20241015,135300,2133874665,2185,2180,2185,2180,250
|
|
20241015,135200,2133329655,2180,2185,2185,2180,36
|
|
20241015,135100,2133251000,2185,2170,2185,2170,4138
|
|
20241015,135000,2124232650,2180,2180,2180,2170,3019
|
|
20241015,134900,2117666590,2180,2175,2180,2175,732
|
|
20241015,134800,2116074440,2180,2185,2185,2170,652
|
|
20241015,134700,2114659015,2170,2185,2185,2170,1060
|
|
20241015,134600,2112353865,2185,2180,2185,2180,3679
|
|
20241015,134500,2104331925,2175,2180,2180,2175,280
|
|
20241015,134400,2103722525,2180,2180,2180,2180,4
|
|
20241015,134300,2103713805,2185,2180,2185,2175,9724
|
|
20241015,134200,2082485575,2175,2170,2175,2170,1530
|
|
20241015,134100,2079160185,2170,2170,2170,2165,386
|
|
20241015,134000,2078322615,2170,2170,2170,2170,100
|
|
20241015,133900,2078105615,2170,2175,2175,2170,252
|
|
20241015,133800,2077558765,2170,2175,2175,2170,51
|
|
20241015,133700,2077448090,2165,2175,2175,2165,2843
|
|
20241015,133600,2071289565,2175,2170,2175,2165,5552
|
|
20241015,133500,2059241725,2175,2175,2175,2175,301
|
|
20241015,133400,2058587050,2175,2175,2175,2175,19
|
|
20241015,133300,2058545725,2175,2180,2180,2175,43
|
|
20241015,133200,2058452190,2175,2175,2175,2170,433
|
|
20241015,133100,2057510665,2180,2175,2180,2175,5013
|
|
20241015,133000,2046607340,2180,2175,2180,2175,4672
|
|
20241015,132900,2036422670,2180,2175,2180,2175,2001
|
|
20241015,132800,2032070490,2175,2175,2175,2175,1
|
|
20241015,132700,2032068315,2175,2170,2175,2170,8
|
|
20241015,132600,2032050920,2175,2180,2180,2170,3023
|
|
20241015,132500,2025463405,2180,2175,2180,2170,5814
|
|
20241015,132400,2012836885,2175,2175,2175,2175,243
|
|
20241015,132300,2012308360,2175,2175,2175,2175,23
|
|
20241015,132200,2012258335,2180,2175,2180,2175,104
|
|
20241015,132100,2012032130,2180,2180,2180,2180,3
|
|
20241015,132000,2012025590,2180,2180,2180,2175,996
|
|
20241015,131900,2009859265,2180,2185,2185,2180,1561
|
|
20241015,131800,2006448785,2185,2185,2185,2180,3474
|
|
20241015,131700,1998864095,2185,2180,2185,2180,5624
|
|
20241015,131600,1986603755,2180,2175,2180,2175,1780
|
|
20241015,131500,1982732250,2175,2175,2175,2170,72
|
|
20241015,131400,1982575960,2170,2165,2170,2165,192
|
|
20241015,131300,1982160070,2170,2175,2175,2165,1729
|
|
20241015,131200,1978407165,2175,2175,2175,2175,181
|
|
20241015,131100,1978013490,2175,2175,2180,2175,2444
|
|
20241015,131000,1972697725,2180,2175,2185,2175,7008
|
|
20241015,130900,1957439965,2170,2175,2175,2170,2110
|
|
20241015,130800,1952861240,2170,2160,2175,2160,12508
|
|
20241015,130700,1925751260,2170,2165,2170,2150,43268
|
|
20241015,130600,1832318140,2165,2175,2175,2165,754
|
|
20241015,130500,1830683190,2175,2175,2175,2165,116
|
|
20241015,130400,1830432030,2165,2170,2170,2165,5147
|
|
20241015,130300,1819268390,2175,2175,2175,2175,224
|
|
20241015,130200,1818781190,2175,2170,2175,2170,2099
|
|
20241015,130100,1814226325,2170,2170,2170,2165,657
|
|
20241015,130000,1812801165,2170,2175,2175,2170,3364
|
|
20241015,125900,1805496510,2175,2170,2175,2170,287
|
|
20241015,125800,1804873710,2170,2170,2170,2165,289
|
|
20241015,125700,1804247330,2170,2170,2170,2170,245
|
|
20241015,125600,1803715680,2170,2170,2170,2165,6112
|
|
20241015,125500,1790461625,2170,2170,2170,2165,1315
|
|
20241015,125400,1787614075,2170,2165,2170,2165,2066
|
|
20241015,125300,1783141115,2165,2170,2170,2165,3464
|
|
20241015,125200,1775640470,2165,2175,2175,2165,5147
|
|
20241015,125100,1764479190,2175,2175,2175,2165,1277
|
|
20241015,125000,1761707925,2175,2175,2175,2165,4
|
|
20241015,124900,1761699235,2170,2175,2175,2170,1665
|
|
20241015,124800,1758086125,2175,2180,2180,2165,8710
|
|
20241015,124700,1739209475,2180,2170,2180,2170,5600
|
|
20241015,124600,1727057315,2180,2175,2180,2175,18
|
|
20241015,124500,1727018125,2180,2170,2180,2170,13042
|
|
20241015,124400,1698716765,2175,2170,2175,2170,505
|
|
20241015,124300,1697619305,2175,2175,2180,2165,27734
|
|
20241015,124200,1637495825,2175,2180,2185,2175,10891
|
|
20241015,124100,1613799600,2180,2180,2180,2180,556
|
|
20241015,124000,1612587520,2180,2180,2180,2175,1209
|
|
20241015,123900,1609956400,2185,2180,2185,2180,14829
|
|
20241015,123800,1577627975,2180,2180,2190,2180,4344
|
|
20241015,123700,1568145365,2185,2185,2185,2185,1020
|
|
20241015,123600,1565916665,2185,2190,2190,2180,1239
|
|
20241015,123500,1563208265,2185,2195,2195,2185,812
|
|
20241015,123400,1561434020,2200,2195,2200,2190,2149
|
|
20241015,123300,1556716960,2195,2180,2195,2180,644
|
|
20241015,123200,1555309435,2180,2180,2190,2180,232
|
|
20241015,123100,1554803635,2190,2185,2190,2180,6350
|
|
20241015,123000,1540940620,2185,2190,2190,2180,31025
|
|
20241015,122900,1473162645,2190,2190,2200,2190,9762
|
|
20241015,122800,1451769270,2195,2200,2200,2190,2076
|
|
20241015,122700,1447217295,2200,2200,2200,2195,6933
|
|
20241015,122600,1431985040,2200,2200,2210,2200,6082
|
|
20241015,122500,1418589025,2200,2205,2205,2195,2282
|
|
20241015,122400,1413568725,2205,2200,2210,2195,1650
|
|
20241015,122300,1409939140,2200,2200,2200,2190,3343
|
|
20241015,122200,1402586000,2195,2200,2205,2190,15763
|
|
20241015,122100,1367957065,2195,2215,2225,2195,25801
|
|
20241015,122000,1310848060,2215,2220,2235,2215,37707
|
|
20241015,121900,1226894595,2225,2235,2245,2225,19379
|
|
20241015,121800,1183582240,2225,2230,2245,2225,22760
|
|
20241015,121700,1132710795,2235,2215,2240,2195,23454
|
|
20241015,121600,1080445365,2225,2195,2225,2195,13769
|
|
20241015,121500,1050015445,2195,2190,2195,2190,922
|
|
20241015,121400,1047996260,2190,2190,2190,2190,0
|
|
20241015,121300,1047996260,2190,2190,2190,2190,1159
|
|
20241015,121200,1045458050,2190,2190,2190,2190,0
|
|
20241015,121100,1045458050,2190,2190,2190,2190,311
|
|
20241015,121000,1044776960,2195,2195,2195,2195,0
|
|
20241015,120900,1044776960,2195,2195,2195,2195,500
|
|
20241015,120800,1043679460,2195,2195,2195,2195,0
|
|
20241015,120700,1043679460,2195,2195,2195,2195,0
|
|
20241015,120600,1043679460,2195,2195,2195,2195,9
|
|
20241015,120500,1043659705,2195,2195,2195,2195,130
|
|
20241015,120400,1043374355,2195,2195,2195,2195,10
|
|
20241015,120300,1043352405,2200,2200,2200,2200,0
|
|
20241015,120200,1043352405,2200,2200,2200,2200,219
|
|
20241015,120100,1042870605,2200,2200,2200,2200,3074
|
|
20241015,120000,1036107805,2200,2205,2205,2200,2598
|
|
20241015,115900,1030392200,2200,2200,2200,2200,2403
|
|
20241015,115800,1025105600,2200,2195,2200,2195,586
|
|
20241015,115700,1023819295,2200,2200,2200,2200,4
|
|
20241015,115600,1023810495,2200,2200,2200,2200,2000
|
|
20241015,115500,1019410495,2190,2190,2190,2190,5
|
|
20241015,115400,1019399545,2195,2195,2195,2195,253
|
|
20241015,115300,1018844210,2195,2195,2195,2195,150
|
|
20241015,115200,1018514960,2195,2195,2195,2195,1
|
|
20241015,115100,1018512765,2190,2190,2190,2190,0
|
|
20241015,115000,1018512765,2190,2190,2190,2190,2703
|
|
20241015,114900,1012593195,2200,2200,2200,2200,0
|
|
20241015,114800,1012593195,2200,2190,2200,2190,2
|
|
20241015,114700,1012588805,2190,2190,2190,2190,497
|
|
20241015,114600,1011500375,2195,2195,2195,2195,1500
|
|
20241015,114500,1008207875,2190,2200,2200,2190,179
|
|
20241015,114400,1007815855,2190,2190,2190,2190,2303
|
|
20241015,114300,1002772285,2200,2200,2200,2200,0
|
|
20241015,114200,1002772285,2200,2200,2200,2200,0
|
|
20241015,114100,1002772285,2200,2190,2200,2190,5
|
|
20241015,114000,1002761295,2200,2200,2200,2200,113
|
|
20241015,113900,1002512695,2200,2200,2200,2200,141
|
|
20241015,113800,1002202495,2200,2200,2200,2200,51
|
|
20241015,113700,1002090295,2190,2200,2200,2190,305
|
|
20241015,113600,1001420325,2200,2200,2200,2200,408
|
|
20241015,113500,1000522725,2200,2200,2200,2200,2
|
|
20241015,113400,1000518325,2200,2200,2200,2200,248
|
|
20241015,113300,999972725,2190,2200,2200,2190,1893
|
|
20241015,113200,995827005,2200,2190,2200,2190,283
|
|
20241015,113100,995207225,2200,2195,2200,2190,3106
|
|
20241015,113000,988390025,2195,2195,2195,2195,12
|
|
20241015,112900,988363685,2190,2190,2190,2190,1061
|
|
20241015,112800,986040095,2190,2195,2195,2190,92
|
|
20241015,112700,985838610,2190,2190,2190,2190,818
|
|
20241015,112600,984047190,2190,2190,2190,2190,978
|
|
20241015,112500,981905370,2185,2185,2185,2185,150
|
|
20241015,112400,981577620,2185,2185,2185,2185,12
|
|
20241015,112300,981551400,2185,2185,2185,2185,2931
|
|
20241015,112200,975147165,2180,2180,2180,2180,440
|
|
20241015,112100,974187965,2185,2185,2185,2185,0
|
|
20241015,112000,974187965,2185,2185,2185,2185,1164
|
|
20241015,111900,971644625,2185,2185,2185,2185,0
|
|
20241015,111800,971644625,2185,2185,2185,2185,62
|
|
20241015,111700,971509155,2185,2190,2195,2185,3238
|
|
20241015,111600,964434005,2185,2185,2185,2185,0
|
|
20241015,111500,964434005,2185,2185,2185,2185,8
|
|
20241015,111400,964416525,2190,2190,2190,2190,22
|
|
20241015,111300,964368345,2195,2195,2200,2195,4
|
|
20241015,111200,964359560,2200,2200,2200,2200,1000
|
|
20241015,111100,962159560,2195,2200,2200,2195,5
|
|
20241015,111000,962148565,2200,2195,2200,2195,16
|
|
20241015,110900,962113440,2195,2195,2195,2195,2480
|
|
20241015,110800,956669840,2195,2195,2195,2195,0
|
|
20241015,110700,956669840,2195,2195,2195,2195,2
|
|
20241015,110600,956665450,2195,2195,2195,2195,1300
|
|
20241015,110500,953811950,2200,2200,2200,2185,4404
|
|
20241015,110400,944169050,2200,2200,2200,2200,0
|
|
20241015,110300,944169050,2200,2200,2200,2200,1
|
|
20241015,110200,944166850,2190,2195,2195,2190,1142
|
|
20241015,110100,941664325,2195,2195,2195,2195,1420
|
|
20241015,110000,938547425,2205,2205,2205,2205,0
|
|
20241015,105900,938547425,2205,2205,2205,2205,5
|
|
20241015,105800,938536400,2200,2200,2200,2200,1
|
|
20241015,105700,938534200,2205,2205,2205,2205,0
|
|
20241015,105600,938534200,2205,2195,2205,2195,160
|
|
20241015,105500,938182900,2205,2205,2205,2205,0
|
|
20241015,105400,938182900,2205,2205,2205,2205,941
|
|
20241015,105300,936107995,2205,2205,2205,2205,0
|
|
20241015,105200,936107995,2205,2205,2205,2205,1
|
|
20241015,105100,936105790,2195,2205,2205,2195,77
|
|
20241015,105000,935936265,2205,2205,2205,2195,2878
|
|
20241015,104900,929608570,2205,2205,2205,2205,0
|
|
20241015,104800,929608570,2205,2205,2205,2205,303
|
|
20241015,104700,928940455,2205,2205,2205,2205,142
|
|
20241015,104600,928627345,2205,2205,2205,2205,895
|
|
20241015,104500,926653870,2210,2205,2210,2205,1054
|
|
20241015,104400,924327280,2205,2205,2205,2205,0
|
|
20241015,104300,924327280,2205,2200,2205,2200,286
|
|
20241015,104200,923697955,2200,2205,2205,2200,1086
|
|
20241015,104100,921307755,2200,2200,2210,2200,2325
|
|
20241015,104000,916172075,2210,2200,2210,2200,101
|
|
20241015,103900,915949865,2210,2210,2210,2210,11
|
|
20241015,103800,915925555,2210,2200,2210,2200,336
|
|
20241015,103700,915185670,2200,2200,2205,2200,104
|
|
20241015,103600,914956865,2205,2200,2205,2200,99
|
|
20241015,103500,914738810,2190,2200,2205,2190,2554
|
|
20241015,103400,909110355,2200,2200,2200,2195,1006
|
|
20241015,103300,906897650,2200,2200,2200,2200,2
|
|
20241015,103200,906893250,2190,2190,2200,2190,667
|
|
20241015,103100,905432470,2200,2200,2200,2200,1
|
|
20241015,103000,905430270,2200,2205,2205,2190,2136
|
|
20241015,102900,900740085,2205,2210,2210,2200,506
|
|
20241015,102800,899624685,2215,2200,2215,2200,9439
|
|
20241015,102700,878823850,2200,2190,2200,2190,7716
|
|
20241015,102600,861880025,2195,2195,2195,2195,0
|
|
20241015,102500,861880025,2195,2195,2195,2195,45
|
|
20241015,102400,861781250,2195,2190,2195,2185,2652
|
|
20241015,102300,855972150,2190,2190,2190,2190,1
|
|
20241015,102200,855969960,2195,2195,2195,2185,410
|
|
20241015,102100,855074010,2190,2195,2195,2190,221
|
|
20241015,102000,854589465,2195,2185,2195,2185,4367
|
|
20241015,101900,845031620,2180,2185,2185,2180,301
|
|
20241015,101800,844374440,2185,2175,2185,2175,244
|
|
20241015,101700,843841420,2185,2185,2185,2185,1
|
|
20241015,101600,843839235,2185,2185,2185,2185,1011
|
|
20241015,101500,841630200,2185,2185,2185,2185,91
|
|
20241015,101400,841431365,2185,2170,2185,2165,1928
|
|
20241015,101300,837244570,2185,2175,2185,2175,5165
|
|
20241015,101200,825989865,2175,2165,2175,2165,101
|
|
20241015,101100,825771190,2175,2170,2175,2170,957
|
|
20241015,101000,823694495,2175,2170,2180,2165,142
|
|
20241015,100900,823386360,2180,2165,2180,2160,11920
|
|
20241015,100800,797599715,2170,2175,2175,2170,7006
|
|
20241015,100700,782386695,2175,2175,2175,2175,1
|
|
20241015,100600,782384520,2170,2175,2175,2170,3721
|
|
20241015,100500,774307450,2170,2170,2170,2170,4471
|
|
20241015,100400,764605380,2175,2175,2175,2175,116
|
|
20241015,100300,764353080,2180,2170,2180,2170,550
|
|
20241015,100200,763159130,2180,2175,2180,2170,6764
|
|
20241015,100100,748461675,2175,2175,2175,2170,3903
|
|
20241015,100000,739977870,2180,2185,2185,2175,1054
|
|
20241015,095900,737681255,2185,2180,2185,2180,1700
|
|
20241015,095800,733970255,2180,2180,2185,2180,504
|
|
20241015,095700,732871530,2180,2195,2195,2180,7356
|
|
20241015,095600,716832315,2180,2195,2195,2180,13344
|
|
20241015,095500,687721665,2195,2185,2195,2180,12204
|
|
20241015,095400,661092835,2185,2195,2195,2185,3636
|
|
20241015,095300,653135610,2190,2195,2205,2190,939
|
|
20241015,095200,651074515,2205,2200,2215,2195,7104
|
|
20241015,095100,635449740,2200,2215,2215,2200,8453
|
|
20241015,095000,616788795,2215,2210,2215,2205,3064
|
|
20241015,094900,610018235,2210,2220,2225,2210,8523
|
|
20241015,094800,591141260,2220,2235,2240,2215,33226
|
|
20241015,094700,517091325,2235,2205,2235,2205,26149
|
|
20241015,094600,459015555,2205,2195,2205,2185,4118
|
|
20241015,094500,449968225,2190,2190,2190,2190,254
|
|
20241015,094400,449411965,2190,2190,2195,2190,614
|
|
20241015,094300,448066185,2195,2190,2195,2185,316
|
|
20241015,094200,447375410,2195,2195,2195,2190,166
|
|
20241015,094100,447011845,2195,2195,2195,2195,1028
|
|
20241015,094000,444755385,2185,2195,2195,2185,1474
|
|
20241015,093900,441524625,2195,2190,2195,2190,1016
|
|
20241015,093800,439299540,2185,2190,2195,2185,24
|
|
20241015,093700,439247050,2195,2190,2195,2190,1010
|
|
20241015,093600,437035125,2190,2190,2190,2190,150
|
|
20241015,093500,436706625,2190,2190,2190,2185,2006
|
|
20241015,093400,432313495,2195,2190,2195,2190,1626
|
|
20241015,093300,428752515,2195,2195,2195,2195,114
|
|
20241015,093200,428502285,2195,2200,2200,2195,509
|
|
20241015,093100,427385025,2195,2195,2195,2195,904
|
|
20241015,093000,425400745,2195,2185,2195,2185,1041
|
|
20241015,092900,423126080,2185,2190,2190,2185,334
|
|
20241015,092800,422395620,2195,2190,2195,2190,906
|
|
20241015,092700,420411470,2190,2200,2200,2190,1365
|
|
20241015,092600,417421045,2195,2205,2205,2195,603
|
|
20241015,092500,416096280,2205,2200,2205,2200,7041
|
|
20241015,092400,400600625,2195,2190,2200,2180,4215
|
|
20241015,092300,391358710,2180,2180,2190,2175,24182
|
|
20241015,092200,338660535,2180,2185,2185,2180,613
|
|
20241015,092100,337323530,2185,2185,2190,2185,1425
|
|
20241015,092000,334209475,2190,2185,2190,2185,8473
|
|
20241015,091900,315694885,2190,2190,2190,2190,12
|
|
20241015,091800,315668605,2195,2195,2195,2185,1784
|
|
20241015,091700,311765465,2195,2195,2195,2185,526
|
|
20241015,091600,310613375,2195,2190,2195,2190,819
|
|
20241015,091500,308819725,2190,2190,2195,2190,366
|
|
20241015,091400,308018060,2190,2185,2190,2180,6567
|
|
20241015,091300,293689455,2185,2180,2190,2180,6315
|
|
20241015,091200,279897320,2180,2195,2195,2180,12780
|
|
20241015,091100,251982300,2190,2200,2200,2185,1764
|
|
20241015,091000,248119090,2190,2195,2205,2185,4724
|
|
20241015,090900,237766320,2195,2185,2195,2185,9881
|
|
20241015,090800,216173325,2190,2185,2190,2180,8760
|
|
20241015,090700,197029020,2185,2190,2190,2185,1221
|
|
20241015,090600,194359970,2180,2185,2195,2180,11384
|
|
20241015,090500,169478050,2185,2205,2205,2180,21684
|
|
20241015,090400,121967950,2205,2195,2205,2190,8513
|
|
20241015,090300,103278115,2195,2190,2195,2185,2783
|
|
20241015,090200,97185615,2185,2185,2185,2180,5293
|
|
20241015,090100,85627905,2185,2185,2190,2180,2568
|
|
20241015,090000,80018740,2185,2200,2205,2185,35398
|