619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,191600,1529546220,2155,2155,2155,2155,7744
|
|
20241004,191500,1529546220,2155,2155,2155,2155,0
|
|
20241004,191400,1529546220,2155,2155,2155,2155,0
|
|
20241004,191300,1529546220,2155,2155,2155,2155,0
|
|
20241004,191200,1529546220,2155,2155,2155,2155,0
|
|
20241004,191100,1529546220,2155,2155,2155,2155,0
|
|
20241004,191000,1529546220,2155,2155,2155,2155,0
|
|
20241004,190900,1529546220,2155,2155,2155,2155,0
|
|
20241004,190800,1529546220,2155,2155,2155,2155,0
|
|
20241004,190700,1529546220,2155,2155,2155,2155,0
|
|
20241004,190600,1529546220,2155,2155,2155,2155,0
|
|
20241004,190500,1529546220,2155,2155,2155,2155,0
|
|
20241004,190400,1529546220,2155,2155,2155,2155,0
|
|
20241004,190300,1529546220,2155,2155,2155,2155,0
|
|
20241004,190200,1529546220,2155,2155,2155,2155,0
|
|
20241004,190100,1529546220,2155,2155,2155,2155,0
|
|
20241004,190000,1529546220,2155,2155,2155,2155,0
|
|
20241004,185900,1529546220,2155,2155,2155,2155,0
|
|
20241004,185800,1529546220,2155,2155,2155,2155,0
|
|
20241004,185700,1529546220,2155,2155,2155,2155,0
|
|
20241004,185600,1529546220,2155,2155,2155,2155,0
|
|
20241004,185500,1529546220,2155,2155,2155,2155,0
|
|
20241004,185400,1529546220,2155,2155,2155,2155,0
|
|
20241004,185300,1529546220,2155,2155,2155,2155,0
|
|
20241004,185200,1529546220,2155,2155,2155,2155,0
|
|
20241004,185100,1529546220,2155,2155,2155,2155,0
|
|
20241004,185000,1529546220,2155,2155,2155,2155,0
|
|
20241004,184900,1529546220,2155,2155,2155,2155,0
|
|
20241004,184800,1529546220,2155,2155,2155,2155,0
|
|
20241004,184700,1529546220,2155,2155,2155,2155,0
|
|
20241004,184600,1529546220,2155,2155,2155,2155,7744
|
|
20241004,184500,1529546220,2155,2155,2155,2155,0
|
|
20241004,184400,1529546220,2155,2155,2155,2155,0
|
|
20241004,184300,1529546220,2155,2155,2155,2155,0
|
|
20241004,184200,1529546220,2155,2155,2155,2155,0
|
|
20241004,184100,1529546220,2155,2155,2155,2155,0
|
|
20241004,184000,1529546220,2155,2155,2155,2155,0
|
|
20241004,183900,1529546220,2155,2155,2155,2155,0
|
|
20241004,183800,1529546220,2155,2155,2155,2155,0
|
|
20241004,183700,1529546220,2155,2155,2155,2155,0
|
|
20241004,183600,1529546220,2155,2155,2155,2155,0
|
|
20241004,183500,1529546220,2155,2155,2155,2155,0
|
|
20241004,183400,1529546220,2155,2155,2155,2155,0
|
|
20241004,183300,1529546220,2155,2155,2155,2155,0
|
|
20241004,183200,1529546220,2155,2155,2155,2155,0
|
|
20241004,183100,1529546220,2155,2155,2155,2155,0
|
|
20241004,183000,1529546220,2155,2155,2155,2155,0
|
|
20241004,182900,1529546220,2155,2155,2155,2155,0
|
|
20241004,182800,1529546220,2155,2155,2155,2155,0
|
|
20241004,182700,1529546220,2155,2155,2155,2155,0
|
|
20241004,182600,1529546220,2155,2155,2155,2155,0
|
|
20241004,182500,1529546220,2155,2155,2155,2155,0
|
|
20241004,182400,1529546220,2155,2155,2155,2155,0
|
|
20241004,182300,1529546220,2155,2155,2155,2155,0
|
|
20241004,182200,1529546220,2155,2155,2155,2155,0
|
|
20241004,182100,1529546220,2155,2155,2155,2155,0
|
|
20241004,182000,1529546220,2155,2155,2155,2155,0
|
|
20241004,181900,1529546220,2155,2155,2155,2155,0
|
|
20241004,181800,1529546220,2155,2155,2155,2155,0
|
|
20241004,181700,1529546220,2155,2155,2155,2155,0
|
|
20241004,181600,1529546220,2155,2155,2155,2155,7744
|
|
20241004,181500,1529546220,2155,2155,2155,2155,0
|
|
20241004,181400,1529546220,2155,2155,2155,2155,0
|
|
20241004,181300,1529546220,2155,2155,2155,2155,0
|
|
20241004,181200,1529546220,2155,2155,2155,2155,0
|
|
20241004,181100,1529546220,2155,2155,2155,2155,0
|
|
20241004,181000,1529546220,2155,2155,2155,2155,0
|
|
20241004,180900,1529546220,2155,2155,2155,2155,0
|
|
20241004,180800,1529546220,2155,2155,2155,2155,0
|
|
20241004,180700,1529546220,2155,2155,2155,2155,0
|
|
20241004,180600,1529546220,2155,2155,2155,2155,0
|
|
20241004,180500,1529546220,2155,2155,2155,2155,0
|
|
20241004,180400,1529546220,2155,2155,2155,2155,0
|
|
20241004,180300,1529546220,2155,2155,2155,2155,0
|
|
20241004,180200,1529546220,2155,2155,2155,2155,0
|
|
20241004,180100,1529546220,2155,2155,2155,2155,0
|
|
20241004,180000,1529546220,2155,2155,2155,2155,0
|
|
20241004,175900,1529546220,2155,2155,2155,2155,0
|
|
20241004,175800,1529546220,2155,2155,2155,2155,0
|
|
20241004,175700,1529546220,2155,2155,2155,2155,0
|
|
20241004,175600,1529546220,2155,2155,2155,2155,0
|
|
20241004,175500,1529546220,2155,2155,2155,2155,0
|
|
20241004,175400,1529546220,2155,2155,2155,2155,0
|
|
20241004,175300,1529546220,2155,2155,2155,2155,0
|
|
20241004,175200,1529546220,2155,2155,2155,2155,0
|
|
20241004,175100,1529546220,2155,2155,2155,2155,0
|
|
20241004,175000,1529546220,2155,2155,2155,2155,0
|
|
20241004,174900,1529546220,2155,2155,2155,2155,0
|
|
20241004,174800,1529546220,2155,2155,2155,2155,0
|
|
20241004,174700,1529546220,2155,2155,2155,2155,0
|
|
20241004,174600,1529546220,2155,2155,2155,2155,7744
|
|
20241004,174500,1529546220,2155,2155,2155,2155,0
|
|
20241004,174400,1529546220,2155,2155,2155,2155,0
|
|
20241004,174300,1529546220,2155,2155,2155,2155,0
|
|
20241004,174200,1529546220,2155,2155,2155,2155,0
|
|
20241004,174100,1529546220,2155,2155,2155,2155,0
|
|
20241004,174000,1529546220,2155,2155,2155,2155,0
|
|
20241004,173900,1529546220,2155,2155,2155,2155,0
|
|
20241004,173800,1529546220,2155,2155,2155,2155,0
|
|
20241004,173700,1529546220,2155,2155,2155,2155,0
|
|
20241004,173600,1529546220,2155,2155,2155,2155,0
|
|
20241004,173500,1529546220,2155,2155,2155,2155,0
|
|
20241004,173400,1529546220,2155,2155,2155,2155,0
|
|
20241004,173300,1529546220,2155,2155,2155,2155,0
|
|
20241004,173200,1529546220,2155,2155,2155,2155,0
|
|
20241004,173100,1529546220,2155,2155,2155,2155,0
|
|
20241004,173000,1529546220,2155,2155,2155,2155,0
|
|
20241004,172900,1529546220,2155,2155,2155,2155,0
|
|
20241004,172800,1529546220,2155,2155,2155,2155,0
|
|
20241004,172700,1529546220,2155,2155,2155,2155,0
|
|
20241004,172600,1529546220,2155,2155,2155,2155,0
|
|
20241004,172500,1529546220,2155,2155,2155,2155,0
|
|
20241004,172400,1529546220,2155,2155,2155,2155,0
|
|
20241004,172300,1529546220,2155,2155,2155,2155,0
|
|
20241004,172200,1529546220,2155,2155,2155,2155,0
|
|
20241004,172100,1529546220,2155,2155,2155,2155,0
|
|
20241004,172000,1529546220,2155,2155,2155,2155,0
|
|
20241004,171900,1529546220,2155,2155,2155,2155,0
|
|
20241004,171800,1529546220,2155,2155,2155,2155,0
|
|
20241004,171700,1529546220,2155,2155,2155,2155,0
|
|
20241004,171600,1529546220,2155,2155,2155,2155,7744
|
|
20241004,171500,1529546220,2155,2155,2155,2155,0
|
|
20241004,171400,1529546220,2155,2155,2155,2155,0
|
|
20241004,171300,1529546220,2155,2155,2155,2155,0
|
|
20241004,171200,1529546220,2155,2155,2155,2155,0
|
|
20241004,171100,1529546220,2155,2155,2155,2155,0
|
|
20241004,171000,1529546220,2155,2155,2155,2155,0
|
|
20241004,170900,1529546220,2155,2155,2155,2155,0
|
|
20241004,170800,1529546220,2155,2155,2155,2155,0
|
|
20241004,170700,1529546220,2155,2155,2155,2155,0
|
|
20241004,170600,1529546220,2155,2155,2155,2155,0
|
|
20241004,170500,1529546220,2155,2155,2155,2155,0
|
|
20241004,170400,1529546220,2155,2155,2155,2155,0
|
|
20241004,170300,1529546220,2155,2155,2155,2155,0
|
|
20241004,170200,1529546220,2155,2155,2155,2155,0
|
|
20241004,170100,1529546220,2155,2155,2155,2155,0
|
|
20241004,170000,1529546220,2155,2155,2155,2155,0
|
|
20241004,165900,1529546220,2155,2155,2155,2155,0
|
|
20241004,165800,1529546220,2155,2155,2155,2155,0
|
|
20241004,165700,1529546220,2155,2155,2155,2155,0
|
|
20241004,165600,1529546220,2155,2155,2155,2155,0
|
|
20241004,165500,1529546220,2155,2155,2155,2155,0
|
|
20241004,165400,1529546220,2155,2155,2155,2155,0
|
|
20241004,165300,1529546220,2155,2155,2155,2155,0
|
|
20241004,165200,1529546220,2155,2155,2155,2155,0
|
|
20241004,165100,1529546220,2155,2155,2155,2155,0
|
|
20241004,165000,1529546220,2155,2155,2155,2155,0
|
|
20241004,164900,1529546220,2155,2155,2155,2155,0
|
|
20241004,164800,1529546220,2155,2155,2155,2155,0
|
|
20241004,164700,1529546220,2155,2155,2155,2155,0
|
|
20241004,164600,1529546220,2155,2155,2155,2155,7744
|
|
20241004,164500,1529546220,2155,2155,2155,2155,0
|
|
20241004,164400,1529546220,2155,2155,2155,2155,0
|
|
20241004,164300,1529546220,2155,2155,2155,2155,0
|
|
20241004,164200,1529546220,2155,2155,2155,2155,0
|
|
20241004,164100,1529546220,2155,2155,2155,2155,0
|
|
20241004,164000,1529546220,2155,2155,2155,2155,0
|
|
20241004,163900,1529546220,2155,2155,2155,2155,0
|
|
20241004,163800,1529546220,2155,2155,2155,2155,0
|
|
20241004,163700,1529546220,2155,2155,2155,2155,0
|
|
20241004,163600,1529546220,2155,2155,2155,2155,0
|
|
20241004,163500,1529546220,2155,2155,2155,2155,0
|
|
20241004,163400,1529546220,2155,2155,2155,2155,0
|
|
20241004,163300,1529546220,2155,2155,2155,2155,0
|
|
20241004,163200,1529546220,2155,2155,2155,2155,0
|
|
20241004,163100,1529546220,2155,2155,2155,2155,0
|
|
20241004,163000,1529546220,2155,2155,2155,2155,0
|
|
20241004,162900,1529546220,2155,2155,2155,2155,0
|
|
20241004,162800,1529546220,2155,2155,2155,2155,0
|
|
20241004,162700,1529546220,2155,2155,2155,2155,0
|
|
20241004,162600,1529546220,2155,2155,2155,2155,0
|
|
20241004,162500,1529546220,2155,2155,2155,2155,0
|
|
20241004,162400,1529546220,2155,2155,2155,2155,0
|
|
20241004,162300,1529546220,2155,2155,2155,2155,0
|
|
20241004,162200,1529546220,2155,2155,2155,2155,0
|
|
20241004,162100,1529546220,2155,2155,2155,2155,0
|
|
20241004,162000,1529546220,2155,2155,2155,2155,0
|
|
20241004,161900,1529546220,2155,2155,2155,2155,0
|
|
20241004,161800,1529546220,2155,2155,2155,2155,0
|
|
20241004,161700,1529546220,2155,2155,2155,2155,0
|
|
20241004,161600,1529546220,2155,2155,2155,2155,7744
|
|
20241004,161500,1529546220,2155,2155,2155,2155,0
|
|
20241004,161400,1529546220,2155,2155,2155,2155,0
|
|
20241004,161300,1529546220,2155,2155,2155,2155,0
|
|
20241004,161200,1529546220,2155,2155,2155,2155,0
|
|
20241004,161100,1529546220,2155,2155,2155,2155,0
|
|
20241004,161000,1529546220,2155,2155,2155,2155,0
|
|
20241004,160900,1529546220,2155,2155,2155,2155,0
|
|
20241004,160800,1529546220,2155,2155,2155,2155,0
|
|
20241004,160700,1529546220,2155,2155,2155,2155,0
|
|
20241004,160600,1529546220,2155,2155,2155,2155,0
|
|
20241004,160500,1529546220,2155,2155,2155,2155,0
|
|
20241004,160400,1529546220,2155,2155,2155,2155,0
|
|
20241004,160300,1529546220,2155,2155,2155,2155,0
|
|
20241004,160200,1529546220,2155,2155,2155,2155,0
|
|
20241004,160100,1529546220,2155,2155,2155,2155,0
|
|
20241004,160000,1529546220,2155,2155,2155,2155,0
|
|
20241004,155900,1529546220,2155,2155,2155,2155,0
|
|
20241004,155800,1529546220,2155,2155,2155,2155,0
|
|
20241004,155700,1529546220,2155,2155,2155,2155,0
|
|
20241004,155600,1529546220,2155,2155,2155,2155,0
|
|
20241004,155500,1529546220,2155,2155,2155,2155,0
|
|
20241004,155400,1529546220,2155,2155,2155,2155,0
|
|
20241004,155300,1529546220,2155,2155,2155,2155,0
|
|
20241004,155200,1529546220,2155,2155,2155,2155,0
|
|
20241004,155100,1529546220,2155,2155,2155,2155,0
|
|
20241004,155000,1529546220,2155,2155,2155,2155,0
|
|
20241004,154900,1529546220,2155,2155,2155,2155,0
|
|
20241004,154800,1529546220,2155,2155,2155,2155,0
|
|
20241004,154700,1529546220,2155,2155,2155,2155,0
|
|
20241004,154600,1529546220,2155,2155,2155,2155,7744
|
|
20241004,154500,1529546220,2155,2155,2155,2155,0
|
|
20241004,154400,1529546220,2155,2155,2155,2155,0
|
|
20241004,154300,1529546220,2155,2155,2155,2155,0
|
|
20241004,154200,1529546220,2155,2155,2155,2155,0
|
|
20241004,154100,1529546220,2155,2155,2155,2155,0
|
|
20241004,154000,1529546220,2155,2155,2155,2155,0
|
|
20241004,153900,1529546220,2155,2155,2155,2155,0
|
|
20241004,153800,1529546220,2155,2155,2155,2155,0
|
|
20241004,153700,1529546220,2155,2155,2155,2155,0
|
|
20241004,153600,1529546220,2155,2155,2155,2155,0
|
|
20241004,153500,1529546220,2155,2155,2155,2155,0
|
|
20241004,153400,1529546220,2155,2155,2155,2155,0
|
|
20241004,153300,1529546220,2155,2155,2155,2155,0
|
|
20241004,153200,1529546220,2155,2155,2155,2155,0
|
|
20241004,153100,1529546220,2155,2155,2155,2155,0
|
|
20241004,153000,1529546220,2155,2155,2155,2155,7744
|
|
20241004,152900,1512857900,2160,2160,2160,2160,0
|
|
20241004,152800,1512857900,2160,2160,2160,2160,0
|
|
20241004,152700,1512857900,2160,2160,2160,2160,0
|
|
20241004,152600,1512857900,2160,2160,2160,2160,0
|
|
20241004,152500,1512857900,2160,2160,2160,2160,0
|
|
20241004,152400,1512857900,2160,2160,2160,2160,0
|
|
20241004,152300,1512857900,2160,2160,2160,2160,0
|
|
20241004,152200,1512857900,2160,2160,2160,2160,0
|
|
20241004,152100,1512857900,2160,2160,2160,2160,0
|
|
20241004,152000,1512857900,2160,2160,2160,2160,0
|
|
20241004,151900,1512857900,2160,2160,2160,2160,1584
|
|
20241004,151800,1509436460,2155,2155,2155,2155,1
|
|
20241004,151700,1509434305,2160,2155,2160,2155,8
|
|
20241004,151600,1509417050,2155,2150,2155,2150,11411
|
|
20241004,151500,1484839975,2155,2155,2155,2150,23
|
|
20241004,151400,1484790485,2155,2155,2155,2155,325
|
|
20241004,151300,1484090110,2150,2150,2150,2150,0
|
|
20241004,151200,1484090110,2150,2150,2150,2150,2000
|
|
20241004,151100,1479790110,2150,2150,2155,2150,149
|
|
20241004,151000,1479469755,2155,2150,2155,2150,1189
|
|
20241004,150900,1476912885,2155,2150,2155,2150,6644
|
|
20241004,150800,1462628100,2155,2145,2155,2145,833
|
|
20241004,150700,1460833490,2145,2150,2150,2145,6739
|
|
20241004,150600,1446347095,2145,2145,2155,2145,5171
|
|
20241004,150500,1435235270,2145,2145,2145,2145,126
|
|
20241004,150400,1434965000,2155,2155,2155,2140,7477
|
|
20241004,150300,1418938390,2150,2150,2150,2150,529
|
|
20241004,150200,1417801040,2150,2150,2150,2150,516
|
|
20241004,150100,1416691640,2155,2155,2155,2155,0
|
|
20241004,150000,1416691640,2155,2155,2155,2145,13
|
|
20241004,145900,1416663635,2150,2150,2150,2150,985
|
|
20241004,145800,1414545885,2150,2150,2150,2145,653
|
|
20241004,145700,1413144435,2150,2150,2150,2150,1064
|
|
20241004,145600,1410856835,2150,2150,2150,2150,3000
|
|
20241004,145500,1404406835,2155,2155,2155,2155,826
|
|
20241004,145400,1402626805,2155,2160,2160,2155,5791
|
|
20241004,145300,1390147190,2160,2160,2160,2160,1
|
|
20241004,145200,1390145030,2160,2160,2160,2160,0
|
|
20241004,145100,1390145030,2160,2160,2160,2160,4008
|
|
20241004,145000,1381487750,2165,2160,2165,2160,5050
|
|
20241004,144900,1370574500,2165,2165,2165,2165,88
|
|
20241004,144800,1370383980,2165,2165,2165,2165,210
|
|
20241004,144700,1369929330,2165,2165,2165,2160,2789
|
|
20241004,144600,1363894590,2160,2165,2170,2160,2862
|
|
20241004,144500,1357702660,2165,2165,2165,2165,1100
|
|
20241004,144400,1355321160,2165,2165,2165,2165,2000
|
|
20241004,144300,1350991160,2165,2165,2165,2165,4000
|
|
20241004,144200,1342331160,2165,2165,2165,2165,2000
|
|
20241004,144100,1338001160,2170,2170,2170,2170,0
|
|
20241004,144000,1338001160,2170,2160,2170,2160,2
|
|
20241004,143900,1337996830,2165,2165,2165,2165,2100
|
|
20241004,143800,1333450330,2170,2170,2170,2170,0
|
|
20241004,143700,1333450330,2170,2170,2170,2170,2
|
|
20241004,143600,1333445990,2165,2165,2165,2165,3005
|
|
20241004,143500,1326940165,2165,2165,2165,2165,10
|
|
20241004,143400,1326918515,2165,2165,2165,2165,53
|
|
20241004,143300,1326803770,2165,2165,2165,2165,46
|
|
20241004,143200,1326704180,2170,2170,2170,2170,0
|
|
20241004,143100,1326704180,2170,2170,2170,2170,200
|
|
20241004,143000,1326270180,2170,2165,2170,2165,48
|
|
20241004,142900,1326166025,2165,2160,2165,2160,2971
|
|
20241004,142800,1319735810,2160,2165,2165,2160,217
|
|
20241004,142700,1319266855,2160,2165,2165,2160,3681
|
|
20241004,142600,1311315615,2165,2165,2165,2165,491
|
|
20241004,142500,1310252600,2165,2165,2165,2165,2092
|
|
20241004,142400,1305723420,2165,2165,2165,2165,1105
|
|
20241004,142300,1303331095,2165,2165,2165,2165,330
|
|
20241004,142200,1302616645,2165,2165,2165,2165,126
|
|
20241004,142100,1302343855,2165,2165,2165,2165,46
|
|
20241004,142000,1302244265,2155,2155,2155,2155,289
|
|
20241004,141900,1301621470,2155,2165,2165,2155,391
|
|
20241004,141800,1300776700,2165,2170,2170,2165,4698
|
|
20241004,141700,1290605305,2170,2160,2170,2160,1775
|
|
20241004,141600,1286770925,2160,2160,2160,2155,344
|
|
20241004,141500,1286028130,2160,2160,2160,2160,1119
|
|
20241004,141400,1283611090,2160,2160,2160,2160,91
|
|
20241004,141300,1283414530,2160,2165,2165,2160,985
|
|
20241004,141200,1281286480,2165,2165,2165,2165,92
|
|
20241004,141100,1281087300,2165,2165,2165,2165,90
|
|
20241004,141000,1280892450,2165,2165,2165,2165,91
|
|
20241004,140900,1280695435,2165,2160,2165,2160,1006
|
|
20241004,140800,1278522445,2160,2160,2160,2160,2346
|
|
20241004,140700,1273455085,2160,2160,2160,2160,852
|
|
20241004,140600,1271614765,2160,2160,2160,2160,565
|
|
20241004,140500,1270394365,2160,2155,2160,2155,2092
|
|
20241004,140400,1265875875,2155,2155,2155,2155,1454
|
|
20241004,140300,1262742505,2155,2155,2155,2155,1363
|
|
20241004,140200,1259805240,2155,2160,2160,2155,588
|
|
20241004,140100,1258537870,2155,2160,2160,2155,4314
|
|
20241004,140000,1249240475,2160,2160,2160,2160,70
|
|
20241004,135900,1249089275,2160,2160,2160,2160,2
|
|
20241004,135800,1249084955,2160,2160,2160,2160,90
|
|
20241004,135700,1248890555,2160,2160,2165,2160,336
|
|
20241004,135600,1248164790,2160,2155,2160,2155,9001
|
|
20241004,135500,1228767630,2155,2155,2160,2155,7058
|
|
20241004,135400,1213557635,2160,2160,2160,2160,638
|
|
20241004,135300,1212179555,2160,2160,2165,2160,658
|
|
20241004,135200,1210757490,2165,2165,2165,2165,1500
|
|
20241004,135100,1207509990,2165,2165,2165,2165,0
|
|
20241004,135000,1207509990,2165,2160,2165,2155,1208
|
|
20241004,134900,1204905930,2165,2165,2165,2160,5901
|
|
20241004,134800,1192158605,2165,2165,2165,2165,3605
|
|
20241004,134700,1184353780,2165,2165,2165,2165,179
|
|
20241004,134600,1183966245,2170,2170,2170,2170,6032
|
|
20241004,134500,1170876805,2175,2175,2175,2175,7
|
|
20241004,134400,1170861580,2175,2175,2175,2175,10
|
|
20241004,134300,1170839830,2180,2175,2180,2175,52
|
|
20241004,134200,1170726725,2170,2170,2170,2170,13
|
|
20241004,134100,1170698515,2170,2170,2170,2170,0
|
|
20241004,134000,1170698515,2170,2170,2170,2170,0
|
|
20241004,133900,1170698515,2170,2170,2170,2170,36
|
|
20241004,133800,1170620395,2170,2175,2175,2170,4263
|
|
20241004,133700,1161369680,2175,2175,2175,2175,1037
|
|
20241004,133600,1159114205,2175,2180,2180,2175,783
|
|
20241004,133500,1157410960,2180,2180,2180,2180,2
|
|
20241004,133400,1157406600,2175,2175,2175,2175,341
|
|
20241004,133300,1156664925,2175,2175,2175,2175,50
|
|
20241004,133200,1156556175,2175,2175,2175,2175,95
|
|
20241004,133100,1156349550,2175,2175,2175,2175,400
|
|
20241004,133000,1155479550,2175,2175,2175,2175,200
|
|
20241004,132900,1155044550,2175,2175,2175,2175,0
|
|
20241004,132800,1155044550,2175,2175,2175,2175,50
|
|
20241004,132700,1154935800,2175,2175,2175,2175,0
|
|
20241004,132600,1154935800,2175,2175,2175,2175,90
|
|
20241004,132500,1154740050,2180,2180,2180,2180,0
|
|
20241004,132400,1154740050,2180,2180,2180,2180,1
|
|
20241004,132300,1154737870,2175,2175,2175,2175,100
|
|
20241004,132200,1154520370,2180,2180,2180,2180,1
|
|
20241004,132100,1154518190,2175,2175,2175,2175,58
|
|
20241004,132000,1154392040,2175,2175,2175,2175,288
|
|
20241004,131900,1153765640,2175,2175,2175,2175,706
|
|
20241004,131800,1152230090,2180,2175,2180,2175,3
|
|
20241004,131700,1152223555,2180,2180,2180,2175,303
|
|
20241004,131600,1151563770,2175,2180,2180,2175,65
|
|
20241004,131500,1151422345,2175,2175,2175,2175,0
|
|
20241004,131400,1151422345,2175,2180,2180,2175,495
|
|
20241004,131300,1150345005,2175,2175,2175,2175,1557
|
|
20241004,131200,1146958530,2175,2175,2175,2175,0
|
|
20241004,131100,1146958530,2175,2175,2175,2175,0
|
|
20241004,131000,1146958530,2175,2170,2175,2170,46
|
|
20241004,130900,1146858485,2175,2175,2175,2175,3
|
|
20241004,130800,1146851960,2170,2170,2170,2170,1
|
|
20241004,130700,1146849790,2175,2170,2175,2170,6113
|
|
20241004,130600,1133584575,2175,2170,2175,2170,2103
|
|
20241004,130500,1129021050,2175,2175,2175,2175,11
|
|
20241004,130400,1128997125,2175,2175,2175,2175,100
|
|
20241004,130300,1128779625,2175,2175,2175,2175,18
|
|
20241004,130200,1128740475,2175,2180,2180,2175,102
|
|
20241004,130100,1128518190,2175,2180,2180,2175,2202
|
|
20241004,130000,1123728830,2170,2175,2175,2170,1208
|
|
20241004,125900,1121102070,2175,2175,2175,2175,20
|
|
20241004,125800,1121058570,2175,2175,2175,2175,130
|
|
20241004,125700,1120775820,2175,2175,2175,2175,480
|
|
20241004,125600,1119731820,2175,2170,2175,2170,2
|
|
20241004,125500,1119727475,2170,2170,2170,2170,7756
|
|
20241004,125400,1102896955,2170,2170,2170,2170,5
|
|
20241004,125300,1102886105,2170,2170,2170,2170,2
|
|
20241004,125200,1102881765,2165,2165,2165,2165,14
|
|
20241004,125100,1102851455,2165,2165,2165,2165,1
|
|
20241004,125000,1102849290,2165,2165,2165,2165,120
|
|
20241004,124900,1102589490,2165,2165,2165,2165,0
|
|
20241004,124800,1102589490,2165,2165,2165,2165,500
|
|
20241004,124700,1101506990,2160,2160,2160,2160,435
|
|
20241004,124600,1100567390,2165,2165,2165,2165,100
|
|
20241004,124500,1100350890,2165,2165,2165,2160,1068
|
|
20241004,124400,1098041960,2165,2160,2165,2160,889
|
|
20241004,124300,1096117290,2165,2165,2165,2165,4776
|
|
20241004,124200,1085777250,2165,2170,2170,2165,41
|
|
20241004,124100,1085688385,2170,2175,2175,2170,383
|
|
20241004,124000,1084857075,2175,2170,2175,2170,12
|
|
20241004,123900,1084830980,2170,2175,2175,2170,2029
|
|
20241004,123800,1080427905,2175,2170,2175,2170,1368
|
|
20241004,123700,1077454230,2170,2170,2170,2170,0
|
|
20241004,123600,1077454230,2170,2165,2170,2165,1198
|
|
20241004,123500,1074859885,2165,2170,2170,2165,619
|
|
20241004,123400,1073516730,2170,2175,2180,2170,1207
|
|
20241004,123300,1070896960,2175,2170,2175,2170,77
|
|
20241004,123200,1070729490,2180,2170,2180,2170,3111
|
|
20241004,123100,1063975930,2175,2180,2180,2170,131
|
|
20241004,123000,1063691005,2175,2175,2175,2175,2000
|
|
20241004,122900,1059341005,2175,2175,2180,2175,1516
|
|
20241004,122800,1056043600,2180,2180,2180,2175,845
|
|
20241004,122700,1054205625,2175,2180,2180,2175,967
|
|
20241004,122600,1052099010,2175,2175,2175,2175,0
|
|
20241004,122500,1052099010,2175,2180,2180,2175,354
|
|
20241004,122400,1051327385,2185,2185,2185,2185,0
|
|
20241004,122300,1051327385,2185,2185,2185,2175,143
|
|
20241004,122200,1051016090,2185,2185,2185,2185,10
|
|
20241004,122100,1050994240,2195,2195,2195,2195,1
|
|
20241004,122000,1050992045,2180,2195,2195,2180,2100
|
|
20241004,121900,1046414030,2190,2180,2190,2180,2769
|
|
20241004,121800,1040366290,2180,2195,2195,2180,332
|
|
20241004,121700,1039642495,2185,2190,2190,2185,2274
|
|
20241004,121600,1034669640,2190,2195,2195,2190,32
|
|
20241004,121500,1034599550,2190,2195,2200,2185,454
|
|
20241004,121400,1033607075,2185,2190,2195,2185,488
|
|
20241004,121300,1032538355,2190,2190,2195,2190,524
|
|
20241004,121200,1031390790,2190,2190,2200,2190,611
|
|
20241004,121100,1030047995,2190,2190,2190,2190,900
|
|
20241004,121000,1028076995,2190,2190,2190,2190,100
|
|
20241004,120900,1027857995,2190,2190,2190,2190,0
|
|
20241004,120800,1027857995,2190,2190,2190,2190,2
|
|
20241004,120700,1027853615,2190,2190,2190,2190,653
|
|
20241004,120600,1026423545,2190,2200,2200,2190,101
|
|
20241004,120500,1026201355,2200,2190,2200,2190,47
|
|
20241004,120400,1026098285,2190,2190,2190,2190,0
|
|
20241004,120300,1026098285,2190,2190,2190,2190,10
|
|
20241004,120200,1026076385,2180,2185,2185,2180,3646
|
|
20241004,120100,1018122010,2185,2200,2200,2185,10188
|
|
20241004,120000,995816510,2200,2195,2205,2195,1132
|
|
20241004,115900,993327605,2200,2200,2200,2200,255
|
|
20241004,115800,992766605,2205,2210,2215,2200,6176
|
|
20241004,115700,979150265,2210,2205,2210,2205,818
|
|
20241004,115600,977346340,2205,2220,2220,2200,24976
|
|
20241004,115500,922049540,2220,2210,2220,2210,6161
|
|
20241004,115400,908398115,2210,2210,2210,2205,14522
|
|
20241004,115300,876320370,2205,2205,2210,2205,12827
|
|
20241004,115200,848013795,2205,2205,2215,2205,7417
|
|
20241004,115100,831646095,2205,2190,2205,2190,12478
|
|
20241004,115000,804237500,2195,2190,2195,2190,7000
|
|
20241004,114900,788875185,2190,2190,2190,2190,4813
|
|
20241004,114800,778334715,2190,2185,2190,2185,5698
|
|
20241004,114700,765858385,2185,2180,2185,2180,3746
|
|
20241004,114600,757690095,2180,2180,2180,2180,0
|
|
20241004,114500,757690095,2180,2175,2180,2175,2389
|
|
20241004,114400,752493705,2175,2180,2180,2175,1082
|
|
20241004,114300,750139945,2180,2185,2185,2180,231
|
|
20241004,114200,749636210,2185,2190,2195,2180,720
|
|
20241004,114100,748058015,2180,2180,2180,2180,161
|
|
20241004,114000,747707035,2180,2195,2195,2180,2200
|
|
20241004,113900,742902805,2195,2190,2195,2190,2215
|
|
20241004,113800,738050930,2190,2195,2195,2190,2021
|
|
20241004,113700,733624840,2190,2190,2190,2190,3164
|
|
20241004,113600,726695680,2190,2205,2205,2190,6717
|
|
20241004,113500,711914795,2205,2200,2205,2200,3352
|
|
20241004,113400,704531030,2200,2200,2205,2185,3283
|
|
20241004,113300,697313925,2200,2195,2200,2195,11879
|
|
20241004,113200,671203480,2200,2195,2200,2195,14156
|
|
20241004,113100,640126375,2195,2190,2195,2190,4000
|
|
20241004,113000,631361375,2185,2185,2185,2185,0
|
|
20241004,112900,631361375,2185,2190,2195,2185,5442
|
|
20241004,112800,619446050,2190,2185,2190,2185,6534
|
|
20241004,112700,605157965,2180,2180,2185,2180,4696
|
|
20241004,112600,594918360,2180,2185,2185,2180,4210
|
|
20241004,112500,585740120,2185,2185,2185,2175,7352
|
|
20241004,112400,569710845,2185,2170,2185,2170,6832
|
|
20241004,112300,554813560,2180,2170,2180,2170,3251
|
|
20241004,112200,547745590,2170,2165,2170,2165,5995
|
|
20241004,112100,534746445,2165,2165,2165,2165,0
|
|
20241004,112000,534746445,2165,2170,2170,2165,5829
|
|
20241004,111900,522116630,2170,2165,2170,2165,3611
|
|
20241004,111800,514298805,2165,2165,2165,2160,24
|
|
20241004,111700,514246950,2165,2160,2165,2160,247
|
|
20241004,111600,513713135,2160,2155,2160,2155,2340
|
|
20241004,111500,508660200,2160,2160,2160,2160,379
|
|
20241004,111400,507841560,2160,2160,2160,2155,827
|
|
20241004,111300,506055260,2160,2150,2160,2150,6992
|
|
20241004,111200,490983450,2150,2150,2150,2150,0
|
|
20241004,111100,490983450,2150,2150,2150,2150,0
|
|
20241004,111000,490983450,2150,2150,2150,2150,6000
|
|
20241004,110900,478083450,2150,2150,2160,2150,5004
|
|
20241004,110800,467324840,2150,2150,2150,2145,3014
|
|
20241004,110700,460844810,2150,2150,2150,2150,6248
|
|
20241004,110600,447411610,2150,2150,2150,2150,100
|
|
20241004,110500,447196610,2150,2155,2155,2150,40
|
|
20241004,110400,447110595,2160,2155,2160,2155,1474
|
|
20241004,110300,443929255,2155,2160,2160,2155,799
|
|
20241004,110200,442207060,2160,2160,2160,2160,500
|
|
20241004,110100,441127060,2160,2160,2160,2160,2777
|
|
20241004,110000,435128740,2165,2165,2165,2165,100
|
|
20241004,105900,434912240,2165,2165,2165,2165,6005
|
|
20241004,105800,421911415,2165,2165,2165,2165,5001
|
|
20241004,105700,411084250,2160,2165,2165,2160,250
|
|
20241004,105600,410544245,2165,2160,2165,2160,3948
|
|
20241004,105500,402001065,2160,2160,2160,2160,90
|
|
20241004,105400,401806665,2165,2160,2165,2155,1013
|
|
20241004,105300,399618580,2160,2150,2160,2150,266
|
|
20241004,105200,399046645,2160,2160,2160,2160,4
|
|
20241004,105100,399038005,2160,2160,2160,2150,1737
|
|
20241004,105000,395291995,2160,2160,2160,2160,1
|
|
20241004,104900,395289835,2170,2165,2170,2160,7086
|
|
20241004,104800,379948055,2160,2160,2165,2160,6019
|
|
20241004,104700,366927015,2160,2160,2160,2160,2048
|
|
20241004,104600,362503335,2160,2160,2160,2155,82
|
|
20241004,104500,362326230,2160,2155,2165,2155,6533
|
|
20241004,104400,348229945,2150,2150,2155,2150,1835
|
|
20241004,104300,344284675,2150,2145,2150,2140,465
|
|
20241004,104200,343287345,2135,2135,2135,2135,0
|
|
20241004,104100,343287345,2135,2135,2135,2135,0
|
|
20241004,104000,343287345,2135,2150,2150,2135,4
|
|
20241004,103900,343278780,2135,2150,2150,2135,217
|
|
20241004,103800,342812245,2150,2130,2150,2130,2
|
|
20241004,103700,342807965,2150,2145,2150,2130,549
|
|
20241004,103600,341630370,2130,2145,2145,2130,4401
|
|
20241004,103500,332227335,2140,2145,2145,2140,3
|
|
20241004,103400,332220905,2140,2140,2140,2140,0
|
|
20241004,103300,332220905,2140,2140,2140,2140,124
|
|
20241004,103200,331955545,2140,2140,2140,2135,1116
|
|
20241004,103100,329567380,2140,2140,2140,2140,0
|
|
20241004,103000,329567380,2140,2140,2140,2140,1075
|
|
20241004,102900,327266880,2140,2145,2145,2140,1851
|
|
20241004,102800,323305735,2145,2145,2145,2145,10
|
|
20241004,102700,323284285,2145,2145,2145,2145,30
|
|
20241004,102600,323219935,2145,2145,2145,2145,245
|
|
20241004,102500,322694410,2150,2145,2150,2145,50
|
|
20241004,102400,322586960,2140,2145,2145,2140,2043
|
|
20241004,102300,318204735,2140,2145,2145,2135,3063
|
|
20241004,102200,311634620,2140,2140,2140,2140,2000
|
|
20241004,102100,307354620,2140,2140,2145,2140,6258
|
|
20241004,102000,293962445,2140,2140,2140,2140,5000
|
|
20241004,101900,283262445,2140,2145,2145,2140,1144
|
|
20241004,101800,280814155,2145,2145,2145,2145,459
|
|
20241004,101700,279829600,2145,2145,2145,2145,361
|
|
20241004,101600,279055255,2145,2145,2145,2140,4
|
|
20241004,101500,279046680,2145,2140,2145,2140,1101
|
|
20241004,101400,276685040,2140,2145,2145,2140,539
|
|
20241004,101300,275531480,2145,2145,2145,2145,1000
|
|
20241004,101200,273386480,2145,2145,2145,2140,1086
|
|
20241004,101100,271057015,2145,2140,2145,2140,375
|
|
20241004,101000,270252990,2140,2140,2140,2140,703
|
|
20241004,100900,268748570,2140,2140,2140,2140,304
|
|
20241004,100800,268098010,2140,2140,2140,2135,1673
|
|
20241004,100700,264522340,2140,2135,2145,2135,7337
|
|
20241004,100600,248813405,2135,2135,2140,2135,2094
|
|
20241004,100500,244342695,2135,2135,2140,2135,385
|
|
20241004,100400,243520655,2135,2135,2140,2135,3360
|
|
20241004,100300,236347050,2135,2135,2135,2135,1298
|
|
20241004,100200,233575820,2135,2135,2135,2135,3978
|
|
20241004,100100,225082790,2130,2130,2130,2130,302
|
|
20241004,100000,224439530,2130,2130,2135,2130,704
|
|
20241004,095900,222940000,2125,2125,2125,2125,300
|
|
20241004,095800,222302500,2135,2130,2135,2125,3957
|
|
20241004,095700,213876405,2125,2125,2125,2125,4
|
|
20241004,095600,213867905,2125,2125,2125,2125,410
|
|
20241004,095500,212996655,2130,2130,2130,2130,775
|
|
20241004,095400,211345905,2125,2125,2125,2125,5
|
|
20241004,095300,211335280,2125,2125,2125,2125,2091
|
|
20241004,095200,206891905,2125,2130,2130,2125,2791
|
|
20241004,095100,200960980,2130,2130,2130,2130,132
|
|
20241004,095000,200679820,2130,2130,2130,2130,20
|
|
20241004,094900,200637220,2125,2125,2125,2125,2564
|
|
20241004,094800,195188720,2125,2125,2125,2125,2295
|
|
20241004,094700,190311845,2125,2125,2125,2125,30
|
|
20241004,094600,190248095,2125,2125,2125,2125,687
|
|
20241004,094500,188788220,2120,2120,2120,2120,3400
|
|
20241004,094400,181580220,2120,2125,2125,2120,67
|
|
20241004,094300,181437900,2125,2125,2125,2125,502
|
|
20241004,094200,180371150,2125,2125,2125,2125,19
|
|
20241004,094100,180330775,2125,2125,2125,2125,5
|
|
20241004,094000,180320150,2125,2125,2125,2125,6
|
|
20241004,093900,180307400,2125,2125,2125,2125,0
|
|
20241004,093800,180307400,2125,2125,2125,2125,3170
|
|
20241004,093700,173571150,2125,2120,2130,2120,4832
|
|
20241004,093600,163302655,2120,2125,2125,2120,2
|
|
20241004,093500,163298410,2125,2125,2125,2125,313
|
|
20241004,093400,162633285,2125,2125,2125,2120,3190
|
|
20241004,093300,155854540,2125,2125,2125,2125,701
|
|
20241004,093200,154364915,2120,2120,2120,2120,1
|
|
20241004,093100,154362795,2120,2120,2120,2120,7
|
|
20241004,093000,154347955,2115,2115,2120,2115,495
|
|
20241004,092900,153300400,2115,2120,2120,2115,1057
|
|
20241004,092800,151064815,2120,2125,2125,2120,726
|
|
20241004,092700,149525575,2125,2120,2125,2120,2315
|
|
20241004,092600,144616310,2120,2120,2120,2115,6
|
|
20241004,092500,144603610,2115,2115,2115,2115,1118
|
|
20241004,092400,142239040,2115,2120,2120,2115,205
|
|
20241004,092300,141804935,2120,2115,2120,2115,502
|
|
20241004,092200,140743200,2115,2110,2115,2110,47
|
|
20241004,092100,140643970,2110,2110,2110,2105,254
|
|
20241004,092000,140108195,2105,2110,2110,2105,2699
|
|
20241004,091900,134417150,2110,2115,2115,2110,2139
|
|
20241004,091800,129903810,2115,2105,2115,2105,261
|
|
20241004,091700,129353895,2110,2105,2110,2105,1400
|
|
20241004,091600,126401895,2110,2110,2110,2105,824
|
|
20241004,091500,124663285,2110,2120,2120,2110,7988
|
|
20241004,091400,107793660,2120,2125,2125,2120,1186
|
|
20241004,091300,105279285,2125,2120,2125,2120,13
|
|
20241004,091200,105251665,2125,2125,2125,2125,1
|
|
20241004,091100,105249540,2120,2115,2120,2115,88
|
|
20241004,091000,105063360,2110,2120,2120,2110,4506
|
|
20241004,090900,95530790,2125,2125,2125,2125,3840
|
|
20241004,090800,87370790,2125,2125,2130,2120,4229
|
|
20241004,090700,78387455,2130,2130,2135,2125,2947
|
|
20241004,090600,72110340,2130,2120,2130,2120,4846
|
|
20241004,090500,61807770,2120,2110,2120,2110,1541
|
|
20241004,090400,58556250,2110,2120,2120,2110,1562
|
|
20241004,090300,55260420,2110,2110,2115,2110,3860
|
|
20241004,090200,47108310,2110,2120,2120,2110,3362
|
|
20241004,090100,40007840,2120,2120,2120,2110,2631
|
|
20241004,090000,34444520,2130,2105,2140,2105,16352
|