633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,193000,9078820945,2360,2360,2360,2360,5119
|
|
20241016,192900,9078820945,2360,2360,2360,2360,0
|
|
20241016,192800,9078820945,2360,2360,2360,2360,0
|
|
20241016,192700,9078820945,2360,2360,2360,2360,0
|
|
20241016,192600,9078820945,2360,2360,2360,2360,0
|
|
20241016,192500,9078820945,2360,2360,2360,2360,0
|
|
20241016,192400,9078820945,2360,2360,2360,2360,0
|
|
20241016,192300,9078820945,2360,2360,2360,2360,0
|
|
20241016,192200,9078820945,2360,2360,2360,2360,0
|
|
20241016,192100,9078820945,2360,2360,2360,2360,0
|
|
20241016,192000,9078820945,2360,2360,2360,2360,0
|
|
20241016,191900,9078820945,2360,2360,2360,2360,0
|
|
20241016,191800,9078820945,2360,2360,2360,2360,0
|
|
20241016,191700,9078820945,2360,2360,2360,2360,0
|
|
20241016,191600,9078820945,2360,2360,2360,2360,0
|
|
20241016,191500,9078820945,2360,2360,2360,2360,0
|
|
20241016,191400,9078820945,2360,2360,2360,2360,0
|
|
20241016,191300,9078820945,2360,2360,2360,2360,0
|
|
20241016,191200,9078820945,2360,2360,2360,2360,0
|
|
20241016,191100,9078820945,2360,2360,2360,2360,0
|
|
20241016,191000,9078820945,2360,2360,2360,2360,0
|
|
20241016,190900,9078820945,2360,2360,2360,2360,0
|
|
20241016,190800,9078820945,2360,2360,2360,2360,0
|
|
20241016,190700,9078820945,2360,2360,2360,2360,0
|
|
20241016,190600,9078820945,2360,2360,2360,2360,0
|
|
20241016,190500,9078820945,2360,2360,2360,2360,0
|
|
20241016,190400,9078820945,2360,2360,2360,2360,0
|
|
20241016,190300,9078820945,2360,2360,2360,2360,0
|
|
20241016,190200,9078820945,2360,2360,2360,2360,0
|
|
20241016,190100,9078820945,2360,2360,2360,2360,0
|
|
20241016,190000,9078820945,2360,2360,2360,2360,5119
|
|
20241016,185900,9078820945,2360,2360,2360,2360,0
|
|
20241016,185800,9078820945,2360,2360,2360,2360,0
|
|
20241016,185700,9078820945,2360,2360,2360,2360,0
|
|
20241016,185600,9078820945,2360,2360,2360,2360,0
|
|
20241016,185500,9078820945,2360,2360,2360,2360,0
|
|
20241016,185400,9078820945,2360,2360,2360,2360,0
|
|
20241016,185300,9078820945,2360,2360,2360,2360,0
|
|
20241016,185200,9078820945,2360,2360,2360,2360,0
|
|
20241016,185100,9078820945,2360,2360,2360,2360,0
|
|
20241016,185000,9078820945,2360,2360,2360,2360,0
|
|
20241016,184900,9078820945,2360,2360,2360,2360,0
|
|
20241016,184800,9078820945,2360,2360,2360,2360,0
|
|
20241016,184700,9078820945,2360,2360,2360,2360,0
|
|
20241016,184600,9078820945,2360,2360,2360,2360,0
|
|
20241016,184500,9078820945,2360,2360,2360,2360,0
|
|
20241016,184400,9078820945,2360,2360,2360,2360,0
|
|
20241016,184300,9078820945,2360,2360,2360,2360,0
|
|
20241016,184200,9078820945,2360,2360,2360,2360,0
|
|
20241016,184100,9078820945,2360,2360,2360,2360,0
|
|
20241016,184000,9078820945,2360,2360,2360,2360,0
|
|
20241016,183900,9078820945,2360,2360,2360,2360,0
|
|
20241016,183800,9078820945,2360,2360,2360,2360,0
|
|
20241016,183700,9078820945,2360,2360,2360,2360,0
|
|
20241016,183600,9078820945,2360,2360,2360,2360,0
|
|
20241016,183500,9078820945,2360,2360,2360,2360,0
|
|
20241016,183400,9078820945,2360,2360,2360,2360,0
|
|
20241016,183300,9078820945,2360,2360,2360,2360,0
|
|
20241016,183200,9078820945,2360,2360,2360,2360,0
|
|
20241016,183100,9078820945,2360,2360,2360,2360,0
|
|
20241016,183000,9078820945,2360,2360,2360,2360,5119
|
|
20241016,182900,9078820945,2360,2360,2360,2360,0
|
|
20241016,182800,9078820945,2360,2360,2360,2360,0
|
|
20241016,182700,9078820945,2360,2360,2360,2360,0
|
|
20241016,182600,9078820945,2360,2360,2360,2360,0
|
|
20241016,182500,9078820945,2360,2360,2360,2360,0
|
|
20241016,182400,9078820945,2360,2360,2360,2360,0
|
|
20241016,182300,9078820945,2360,2360,2360,2360,0
|
|
20241016,182200,9078820945,2360,2360,2360,2360,0
|
|
20241016,182100,9078820945,2360,2360,2360,2360,0
|
|
20241016,182000,9078820945,2360,2360,2360,2360,0
|
|
20241016,181900,9078820945,2360,2360,2360,2360,0
|
|
20241016,181800,9078820945,2360,2360,2360,2360,0
|
|
20241016,181700,9078820945,2360,2360,2360,2360,0
|
|
20241016,181600,9078820945,2360,2360,2360,2360,0
|
|
20241016,181500,9078820945,2360,2360,2360,2360,0
|
|
20241016,181400,9078820945,2360,2360,2360,2360,0
|
|
20241016,181300,9078820945,2360,2360,2360,2360,0
|
|
20241016,181200,9078820945,2360,2360,2360,2360,0
|
|
20241016,181100,9078820945,2360,2360,2360,2360,0
|
|
20241016,181000,9078820945,2360,2360,2360,2360,0
|
|
20241016,180900,9078820945,2360,2360,2360,2360,0
|
|
20241016,180800,9078820945,2360,2360,2360,2360,0
|
|
20241016,180700,9078820945,2360,2360,2360,2360,0
|
|
20241016,180600,9078820945,2360,2360,2360,2360,0
|
|
20241016,180500,9078820945,2360,2360,2360,2360,0
|
|
20241016,180400,9078820945,2360,2360,2360,2360,0
|
|
20241016,180300,9078820945,2360,2360,2360,2360,0
|
|
20241016,180200,9078820945,2360,2360,2360,2360,0
|
|
20241016,180100,9078820945,2360,2360,2360,2360,0
|
|
20241016,180000,9078820945,2360,2360,2360,2360,5119
|
|
20241016,175900,9078820945,2360,2360,2360,2360,0
|
|
20241016,175800,9078820945,2360,2360,2360,2360,0
|
|
20241016,175700,9078820945,2360,2360,2360,2360,0
|
|
20241016,175600,9078820945,2360,2360,2360,2360,0
|
|
20241016,175500,9078820945,2360,2360,2360,2360,0
|
|
20241016,175400,9078820945,2360,2360,2360,2360,0
|
|
20241016,175300,9078820945,2360,2360,2360,2360,0
|
|
20241016,175200,9078820945,2360,2360,2360,2360,0
|
|
20241016,175100,9078820945,2360,2360,2360,2360,0
|
|
20241016,175000,9078820945,2360,2360,2360,2360,0
|
|
20241016,174900,9078820945,2360,2360,2360,2360,0
|
|
20241016,174800,9078820945,2360,2360,2360,2360,0
|
|
20241016,174700,9078820945,2360,2360,2360,2360,0
|
|
20241016,174600,9078820945,2360,2360,2360,2360,0
|
|
20241016,174500,9078820945,2360,2360,2360,2360,0
|
|
20241016,174400,9078820945,2360,2360,2360,2360,0
|
|
20241016,174300,9078820945,2360,2360,2360,2360,0
|
|
20241016,174200,9078820945,2360,2360,2360,2360,0
|
|
20241016,174100,9078820945,2360,2360,2360,2360,0
|
|
20241016,174000,9078820945,2360,2360,2360,2360,0
|
|
20241016,173900,9078820945,2360,2360,2360,2360,0
|
|
20241016,173800,9078820945,2360,2360,2360,2360,0
|
|
20241016,173700,9078820945,2360,2360,2360,2360,0
|
|
20241016,173600,9078820945,2360,2360,2360,2360,0
|
|
20241016,173500,9078820945,2360,2360,2360,2360,0
|
|
20241016,173400,9078820945,2360,2360,2360,2360,0
|
|
20241016,173300,9078820945,2360,2360,2360,2360,0
|
|
20241016,173200,9078820945,2360,2360,2360,2360,0
|
|
20241016,173100,9078820945,2360,2360,2360,2360,0
|
|
20241016,173000,9078820945,2360,2360,2360,2360,5119
|
|
20241016,172900,9078820945,2360,2360,2360,2360,0
|
|
20241016,172800,9078820945,2360,2360,2360,2360,0
|
|
20241016,172700,9078820945,2360,2360,2360,2360,0
|
|
20241016,172600,9078820945,2360,2360,2360,2360,0
|
|
20241016,172500,9078820945,2360,2360,2360,2360,0
|
|
20241016,172400,9078820945,2360,2360,2360,2360,0
|
|
20241016,172300,9078820945,2360,2360,2360,2360,0
|
|
20241016,172200,9078820945,2360,2360,2360,2360,0
|
|
20241016,172100,9078820945,2360,2360,2360,2360,0
|
|
20241016,172000,9078820945,2360,2360,2360,2360,0
|
|
20241016,171900,9078820945,2360,2360,2360,2360,0
|
|
20241016,171800,9078820945,2360,2360,2360,2360,0
|
|
20241016,171700,9078820945,2360,2360,2360,2360,0
|
|
20241016,171600,9078820945,2360,2360,2360,2360,0
|
|
20241016,171500,9078820945,2360,2360,2360,2360,0
|
|
20241016,171400,9078820945,2360,2360,2360,2360,0
|
|
20241016,171300,9078820945,2360,2360,2360,2360,0
|
|
20241016,171200,9078820945,2360,2360,2360,2360,0
|
|
20241016,171100,9078820945,2360,2360,2360,2360,0
|
|
20241016,171000,9078820945,2360,2360,2360,2360,0
|
|
20241016,170900,9078820945,2360,2360,2360,2360,0
|
|
20241016,170800,9078820945,2360,2360,2360,2360,0
|
|
20241016,170700,9078820945,2360,2360,2360,2360,0
|
|
20241016,170600,9078820945,2360,2360,2360,2360,0
|
|
20241016,170500,9078820945,2360,2360,2360,2360,0
|
|
20241016,170400,9078820945,2360,2360,2360,2360,0
|
|
20241016,170300,9078820945,2360,2360,2360,2360,0
|
|
20241016,170200,9078820945,2360,2360,2360,2360,0
|
|
20241016,170100,9078820945,2360,2360,2360,2360,0
|
|
20241016,170000,9078820945,2360,2360,2360,2360,5119
|
|
20241016,165900,9078820945,2360,2360,2360,2360,0
|
|
20241016,165800,9078820945,2360,2360,2360,2360,0
|
|
20241016,165700,9078820945,2360,2360,2360,2360,0
|
|
20241016,165600,9078820945,2360,2360,2360,2360,0
|
|
20241016,165500,9078820945,2360,2360,2360,2360,0
|
|
20241016,165400,9078820945,2360,2360,2360,2360,0
|
|
20241016,165300,9078820945,2360,2360,2360,2360,0
|
|
20241016,165200,9078820945,2360,2360,2360,2360,0
|
|
20241016,165100,9078820945,2360,2360,2360,2360,0
|
|
20241016,165000,9078820945,2360,2360,2360,2360,0
|
|
20241016,164900,9078820945,2360,2360,2360,2360,0
|
|
20241016,164800,9078820945,2360,2360,2360,2360,0
|
|
20241016,164700,9078820945,2360,2360,2360,2360,0
|
|
20241016,164600,9078820945,2360,2360,2360,2360,0
|
|
20241016,164500,9078820945,2360,2360,2360,2360,0
|
|
20241016,164400,9078820945,2360,2360,2360,2360,0
|
|
20241016,164300,9078820945,2360,2360,2360,2360,0
|
|
20241016,164200,9078820945,2360,2360,2360,2360,0
|
|
20241016,164100,9078820945,2360,2360,2360,2360,0
|
|
20241016,164000,9078820945,2360,2360,2360,2360,0
|
|
20241016,163900,9078820945,2360,2360,2360,2360,0
|
|
20241016,163800,9078820945,2360,2360,2360,2360,0
|
|
20241016,163700,9078820945,2360,2360,2360,2360,0
|
|
20241016,163600,9078820945,2360,2360,2360,2360,0
|
|
20241016,163500,9078820945,2360,2360,2360,2360,0
|
|
20241016,163400,9078820945,2360,2360,2360,2360,0
|
|
20241016,163300,9078820945,2360,2360,2360,2360,0
|
|
20241016,163200,9078820945,2360,2360,2360,2360,0
|
|
20241016,163100,9078820945,2360,2360,2360,2360,0
|
|
20241016,163000,9078820945,2360,2360,2360,2360,5119
|
|
20241016,162900,9078820945,2360,2360,2360,2360,0
|
|
20241016,162800,9078820945,2360,2360,2360,2360,0
|
|
20241016,162700,9078820945,2360,2360,2360,2360,0
|
|
20241016,162600,9078820945,2360,2360,2360,2360,0
|
|
20241016,162500,9078820945,2360,2360,2360,2360,0
|
|
20241016,162400,9078820945,2360,2360,2360,2360,0
|
|
20241016,162300,9078820945,2360,2360,2360,2360,0
|
|
20241016,162200,9078820945,2360,2360,2360,2360,0
|
|
20241016,162100,9078820945,2360,2360,2360,2360,0
|
|
20241016,162000,9078820945,2360,2360,2360,2360,0
|
|
20241016,161900,9078820945,2360,2360,2360,2360,0
|
|
20241016,161800,9078820945,2360,2360,2360,2360,0
|
|
20241016,161700,9078820945,2360,2360,2360,2360,0
|
|
20241016,161600,9078820945,2360,2360,2360,2360,0
|
|
20241016,161500,9078820945,2360,2360,2360,2360,0
|
|
20241016,161400,9078820945,2360,2360,2360,2360,0
|
|
20241016,161300,9078820945,2360,2360,2360,2360,0
|
|
20241016,161200,9078820945,2360,2360,2360,2360,0
|
|
20241016,161100,9078820945,2360,2360,2360,2360,0
|
|
20241016,161000,9078820945,2360,2360,2360,2360,0
|
|
20241016,160900,9078820945,2360,2360,2360,2360,0
|
|
20241016,160800,9078820945,2360,2360,2360,2360,0
|
|
20241016,160700,9078820945,2360,2360,2360,2360,0
|
|
20241016,160600,9078820945,2360,2360,2360,2360,0
|
|
20241016,160500,9078820945,2360,2360,2360,2360,0
|
|
20241016,160400,9078820945,2360,2360,2360,2360,0
|
|
20241016,160300,9078820945,2360,2360,2360,2360,0
|
|
20241016,160200,9078820945,2360,2360,2360,2360,0
|
|
20241016,160100,9078820945,2360,2360,2360,2360,0
|
|
20241016,160000,9078820945,2360,2360,2360,2360,5119
|
|
20241016,155900,9078820945,2360,2360,2360,2360,0
|
|
20241016,155800,9078820945,2360,2360,2360,2360,0
|
|
20241016,155700,9078820945,2360,2360,2360,2360,0
|
|
20241016,155600,9078820945,2360,2360,2360,2360,0
|
|
20241016,155500,9078820945,2360,2360,2360,2360,0
|
|
20241016,155400,9078820945,2360,2360,2360,2360,0
|
|
20241016,155300,9078820945,2360,2360,2360,2360,0
|
|
20241016,155200,9078820945,2360,2360,2360,2360,0
|
|
20241016,155100,9078820945,2360,2360,2360,2360,0
|
|
20241016,155000,9078820945,2360,2360,2360,2360,0
|
|
20241016,154900,9078820945,2360,2360,2360,2360,0
|
|
20241016,154800,9078820945,2360,2360,2360,2360,0
|
|
20241016,154700,9078820945,2360,2360,2360,2360,0
|
|
20241016,154600,9078820945,2360,2360,2360,2360,0
|
|
20241016,154500,9078820945,2360,2360,2360,2360,0
|
|
20241016,154400,9078820945,2360,2360,2360,2360,0
|
|
20241016,154300,9078820945,2360,2360,2360,2360,0
|
|
20241016,154200,9078820945,2360,2360,2360,2360,0
|
|
20241016,154100,9078820945,2360,2360,2360,2360,0
|
|
20241016,154000,9078820945,2360,2360,2360,2360,0
|
|
20241016,153900,9078820945,2360,2360,2360,2360,0
|
|
20241016,153800,9078820945,2360,2360,2360,2360,0
|
|
20241016,153700,9078820945,2360,2360,2360,2360,0
|
|
20241016,153600,9078820945,2360,2360,2360,2360,0
|
|
20241016,153500,9078820945,2360,2360,2360,2360,0
|
|
20241016,153400,9078820945,2360,2360,2360,2360,0
|
|
20241016,153300,9078820945,2360,2360,2360,2360,0
|
|
20241016,153200,9078820945,2360,2360,2360,2360,0
|
|
20241016,153100,9078820945,2360,2360,2360,2360,0
|
|
20241016,153000,9078820945,2360,2360,2360,2360,10238
|
|
20241016,152900,9066740105,2355,2355,2355,2355,0
|
|
20241016,152800,9066740105,2355,2355,2355,2355,0
|
|
20241016,152700,9066740105,2355,2355,2355,2355,0
|
|
20241016,152600,9066740105,2355,2355,2355,2355,0
|
|
20241016,152500,9066740105,2355,2355,2355,2355,0
|
|
20241016,152400,9066740105,2355,2355,2355,2355,0
|
|
20241016,152300,9066740105,2355,2355,2355,2355,0
|
|
20241016,152200,9066740105,2355,2355,2355,2355,0
|
|
20241016,152100,9066740105,2355,2355,2355,2355,0
|
|
20241016,152000,9066740105,2355,2355,2355,2355,0
|
|
20241016,151900,9066740105,2355,2350,2355,2340,4607
|
|
20241016,151800,9055918145,2350,2350,2350,2340,89
|
|
20241016,151700,9055709865,2350,2340,2350,2340,1002
|
|
20241016,151600,9053355175,2340,2345,2350,2340,1020
|
|
20241016,151500,9050963290,2335,2340,2350,2335,1424
|
|
20241016,151400,9047626815,2335,2340,2340,2335,532
|
|
20241016,151300,9046383410,2340,2340,2340,2335,5228
|
|
20241016,151200,9034157415,2340,2340,2340,2340,1126
|
|
20241016,151100,9031522575,2340,2350,2350,2340,586
|
|
20241016,151000,9030148985,2350,2340,2350,2340,541
|
|
20241016,150900,9028880505,2345,2340,2345,2335,5222
|
|
20241016,150800,9016668575,2340,2345,2350,2340,1806
|
|
20241016,150700,9012435060,2345,2350,2350,2340,1907
|
|
20241016,150600,9007959320,2350,2345,2350,2335,3735
|
|
20241016,150500,8999200915,2350,2355,2355,2325,46193
|
|
20241016,150400,8890891990,2355,2355,2365,2355,2390
|
|
20241016,150300,8885253015,2355,2360,2360,2355,2283
|
|
20241016,150200,8879865735,2360,2360,2360,2360,1713
|
|
20241016,150100,8875823055,2365,2365,2365,2360,322
|
|
20241016,150000,8875062090,2360,2360,2365,2360,2380
|
|
20241016,145900,8869445285,2365,2360,2365,2360,1107
|
|
20241016,145800,8866832710,2365,2365,2365,2365,39
|
|
20241016,145700,8866740475,2365,2370,2370,2365,76
|
|
20241016,145600,8866560405,2370,2370,2370,2370,10
|
|
20241016,145500,8866536705,2375,2370,2375,2360,1067
|
|
20241016,145400,8864011500,2360,2370,2370,2360,2228
|
|
20241016,145300,8858753385,2365,2365,2370,2360,2410
|
|
20241016,145200,8853062150,2365,2365,2365,2360,1411
|
|
20241016,145100,8849730090,2365,2370,2370,2365,7983
|
|
20241016,145000,8830846910,2370,2375,2375,2370,3073
|
|
20241016,144900,8823563465,2375,2375,2375,2375,53
|
|
20241016,144800,8823437590,2375,2375,2375,2370,1620
|
|
20241016,144700,8819594675,2375,2375,2375,2370,1924
|
|
20241016,144600,8815034765,2375,2375,2375,2375,21
|
|
20241016,144500,8814984890,2375,2375,2375,2370,203
|
|
20241016,144400,8814502770,2375,2375,2375,2370,147
|
|
20241016,144300,8814153895,2375,2370,2380,2370,57
|
|
20241016,144200,8814018785,2370,2370,2370,2370,1392
|
|
20241016,144100,8810719745,2370,2375,2375,2370,22
|
|
20241016,144000,8810667555,2370,2375,2375,2370,598
|
|
20241016,143900,8809248110,2375,2375,2375,2375,1363
|
|
20241016,143800,8806010985,2380,2375,2380,2375,3255
|
|
20241016,143700,8798279860,2375,2380,2380,2375,2143
|
|
20241016,143600,8793190080,2375,2375,2375,2375,1259
|
|
20241016,143500,8790199955,2380,2370,2380,2370,3005
|
|
20241016,143400,8783053085,2375,2375,2380,2370,1128
|
|
20241016,143300,8780373905,2380,2370,2380,2370,5521
|
|
20241016,143200,8767287705,2370,2375,2380,2370,2108
|
|
20241016,143100,8762284795,2375,2375,2375,2375,3
|
|
20241016,143000,8762277670,2375,2375,2375,2375,0
|
|
20241016,142900,8762277670,2375,2375,2375,2375,2
|
|
20241016,142800,8762272920,2370,2370,2370,2370,3358
|
|
20241016,142700,8754314460,2370,2375,2380,2370,2894
|
|
20241016,142600,8747441190,2375,2375,2375,2370,2778
|
|
20241016,142500,8740851610,2370,2380,2385,2370,4324
|
|
20241016,142400,8730566460,2380,2370,2380,2370,3285
|
|
20241016,142300,8722770280,2370,2365,2370,2365,6305
|
|
20241016,142200,8707841500,2365,2350,2365,2350,1267
|
|
20241016,142100,8704857955,2355,2360,2365,2355,3740
|
|
20241016,142000,8696038220,2360,2365,2365,2360,1305
|
|
20241016,141900,8692953895,2370,2360,2370,2360,185
|
|
20241016,141800,8692517205,2370,2365,2370,2365,2597
|
|
20241016,141700,8686362740,2365,2355,2370,2355,866
|
|
20241016,141600,8684323150,2355,2360,2370,2355,2619
|
|
20241016,141500,8678150440,2350,2355,2360,2350,10581
|
|
20241016,141400,8653266200,2355,2355,2360,2355,9041
|
|
20241016,141300,8631971015,2355,2365,2365,2355,2117
|
|
20241016,141200,8626974880,2365,2370,2370,2360,11675
|
|
20241016,141100,8599368245,2370,2375,2375,2370,2257
|
|
20241016,141000,8594012255,2375,2375,2380,2370,4340
|
|
20241016,140900,8583718710,2375,2375,2375,2370,9083
|
|
20241016,140800,8562162645,2375,2380,2380,2375,458
|
|
20241016,140700,8561074890,2385,2375,2385,2375,3783
|
|
20241016,140600,8552056310,2375,2375,2380,2370,1870
|
|
20241016,140500,8547615630,2375,2380,2380,2375,2824
|
|
20241016,140400,8540906265,2380,2375,2380,2375,314
|
|
20241016,140300,8540159620,2380,2385,2385,2380,1195
|
|
20241016,140200,8537314655,2390,2380,2395,2380,11996
|
|
20241016,140100,8508725825,2380,2370,2380,2370,14643
|
|
20241016,140000,8473955205,2370,2370,2375,2370,4606
|
|
20241016,135900,8463026105,2370,2380,2380,2370,11629
|
|
20241016,135800,8435374630,2380,2370,2385,2365,4749
|
|
20241016,135700,8424114120,2365,2385,2385,2365,22515
|
|
20241016,135600,8370772965,2380,2390,2395,2380,1573
|
|
20241016,135500,8367020325,2390,2385,2395,2385,392
|
|
20241016,135400,8366082950,2380,2380,2380,2380,866
|
|
20241016,135300,8364021870,2380,2400,2400,2380,7066
|
|
20241016,135200,8347174605,2400,2400,2410,2395,1391
|
|
20241016,135100,8343836565,2400,2390,2400,2385,2547
|
|
20241016,135000,8337743600,2390,2390,2390,2385,3652
|
|
20241016,134900,8329021770,2390,2400,2400,2390,3800
|
|
20241016,134800,8319921135,2400,2405,2405,2395,6390
|
|
20241016,134700,8304584215,2410,2390,2410,2390,7293
|
|
20241016,134600,8287052175,2400,2390,2400,2385,1459
|
|
20241016,134500,8283561560,2385,2395,2400,2385,18357
|
|
20241016,134400,8239631360,2395,2390,2395,2385,4700
|
|
20241016,134300,8228403635,2385,2395,2400,2385,5223
|
|
20241016,134200,8215904675,2400,2385,2405,2380,11655
|
|
20241016,134100,8188039050,2390,2380,2395,2380,10528
|
|
20241016,134000,8162873350,2385,2365,2390,2365,13692
|
|
20241016,133900,8130310425,2365,2365,2380,2365,8278
|
|
20241016,133800,8110675890,2365,2380,2385,2360,37636
|
|
20241016,133700,8021486210,2385,2405,2405,2365,48887
|
|
20241016,133600,7905028470,2405,2410,2410,2400,10192
|
|
20241016,133500,7880558395,2405,2405,2410,2395,24456
|
|
20241016,133400,7821797420,2400,2420,2425,2400,51198
|
|
20241016,133300,7698495185,2420,2415,2430,2410,29867
|
|
20241016,133200,7626246130,2415,2415,2430,2410,35622
|
|
20241016,133100,7540177770,2415,2455,2460,2415,74339
|
|
20241016,133000,7359524835,2455,2435,2465,2430,43939
|
|
20241016,132900,7251889145,2430,2450,2455,2430,61700
|
|
20241016,132800,7101287285,2445,2485,2485,2445,78301
|
|
20241016,132700,6908012265,2485,2520,2530,2470,80531
|
|
20241016,132600,6706885030,2520,2550,2565,2515,73871
|
|
20241016,132500,6519355745,2550,2585,2590,2535,89005
|
|
20241016,132400,6291421065,2590,2525,2595,2520,246326
|
|
20241016,132300,5656908050,2525,2560,2570,2510,72925
|
|
20241016,132200,5472095610,2560,2545,2560,2530,54315
|
|
20241016,132100,5333902045,2545,2550,2565,2530,132042
|
|
20241016,132000,4997595135,2550,2590,2595,2520,185395
|
|
20241016,131900,4522192800,2585,2485,2600,2475,403518
|
|
20241016,131800,3485976970,2475,2505,2510,2460,40236
|
|
20241016,131700,3386234470,2505,2480,2525,2470,71785
|
|
20241016,131600,3206401925,2485,2465,2490,2445,25537
|
|
20241016,131500,3143529145,2465,2500,2505,2460,42050
|
|
20241016,131400,3039054690,2500,2525,2525,2480,66559
|
|
20241016,131300,2872879385,2520,2445,2525,2435,139452
|
|
20241016,131200,2526306645,2450,2465,2465,2425,51378
|
|
20241016,131100,2400694345,2460,2500,2500,2450,166123
|
|
20241016,131000,1988810650,2575,2575,2575,2575,0
|
|
20241016,130900,1988810650,2575,2575,2575,2575,0
|
|
20241016,130800,1988810650,2575,2465,2575,2440,323385
|
|
20241016,130700,1177624950,2460,2410,2465,2410,33577
|
|
20241016,130600,1095398975,2405,2430,2440,2405,35407
|
|
20241016,130500,1009765695,2435,2425,2455,2425,75691
|
|
20241016,130400,824994275,2425,2430,2435,2410,45845
|
|
20241016,130300,713803365,2430,2420,2435,2400,32707
|
|
20241016,130200,634454180,2425,2430,2435,2405,22312
|
|
20241016,130100,580439155,2425,2390,2425,2390,17837
|
|
20241016,130000,537413575,2390,2390,2390,2390,108
|
|
20241016,125900,537155455,2390,2385,2390,2385,323
|
|
20241016,125800,536383980,2385,2385,2385,2385,521
|
|
20241016,125700,535141395,2385,2385,2385,2385,1
|
|
20241016,125600,535139010,2385,2385,2385,2385,500
|
|
20241016,125500,533946510,2385,2385,2385,2385,523
|
|
20241016,125400,532699155,2385,2375,2385,2375,217
|
|
20241016,125300,532183650,2385,2385,2385,2385,38
|
|
20241016,125200,532093020,2370,2370,2370,2370,0
|
|
20241016,125100,532093020,2370,2375,2375,2370,3650
|
|
20241016,125000,523431415,2375,2385,2385,2375,533
|
|
20241016,124900,522163100,2385,2385,2390,2380,108
|
|
20241016,124800,521905930,2385,2390,2390,2385,330
|
|
20241016,124700,521118780,2385,2385,2385,2385,1530
|
|
20241016,124600,517469730,2385,2390,2390,2385,409
|
|
20241016,124500,516492735,2390,2390,2390,2380,844
|
|
20241016,124400,514475920,2390,2375,2390,2375,518
|
|
20241016,124300,513242210,2375,2380,2380,2375,2132
|
|
20241016,124200,508173155,2380,2390,2405,2380,6619
|
|
20241016,124100,492299955,2390,2385,2390,2385,4452
|
|
20241016,124000,481677915,2385,2385,2390,2380,2034
|
|
20241016,123900,476824995,2385,2380,2390,2365,2544
|
|
20241016,123800,470780440,2380,2370,2410,2365,6656
|
|
20241016,123700,454951005,2375,2400,2400,2370,8597
|
|
20241016,123600,434483800,2400,2370,2435,2370,49281
|
|
20241016,123500,316149020,2370,2370,2370,2370,401
|
|
20241016,123400,315198650,2370,2370,2370,2370,2
|
|
20241016,123300,315193910,2365,2365,2365,2365,1
|
|
20241016,123200,315191545,2365,2365,2365,2365,50
|
|
20241016,123100,315073295,2365,2365,2365,2365,3
|
|
20241016,123000,315066200,2365,2365,2365,2365,58
|
|
20241016,122900,314929030,2370,2370,2370,2370,19
|
|
20241016,122800,314884000,2365,2365,2365,2365,11
|
|
20241016,122700,314857985,2365,2370,2370,2365,364
|
|
20241016,122600,313995325,2370,2370,2370,2370,0
|
|
20241016,122500,313995325,2370,2370,2370,2370,0
|
|
20241016,122400,313995325,2370,2370,2370,2370,5
|
|
20241016,122300,313983475,2365,2365,2365,2365,33
|
|
20241016,122200,313905430,2365,2360,2365,2360,11
|
|
20241016,122100,313879465,2360,2365,2365,2355,1294
|
|
20241016,122000,310824260,2365,2365,2365,2365,2
|
|
20241016,121900,310819530,2370,2370,2370,2370,1
|
|
20241016,121800,310817160,2370,2370,2370,2370,1
|
|
20241016,121700,310814790,2370,2370,2370,2370,0
|
|
20241016,121600,310814790,2370,2370,2370,2370,8
|
|
20241016,121500,310795830,2365,2365,2365,2365,10
|
|
20241016,121400,310772180,2365,2365,2365,2365,10
|
|
20241016,121300,310748530,2370,2370,2370,2370,14
|
|
20241016,121200,310715350,2375,2375,2375,2375,0
|
|
20241016,121100,310715350,2375,2375,2375,2375,0
|
|
20241016,121000,310715350,2375,2375,2375,2375,85
|
|
20241016,120900,310513475,2375,2375,2375,2375,300
|
|
20241016,120800,309800975,2375,2365,2375,2365,523
|
|
20241016,120700,308563930,2365,2365,2365,2365,367
|
|
20241016,120600,307695975,2365,2375,2375,2365,369
|
|
20241016,120500,306819700,2375,2375,2375,2375,730
|
|
20241016,120400,305085950,2375,2375,2375,2375,5
|
|
20241016,120300,305074075,2375,2375,2375,2375,245
|
|
20241016,120200,304492200,2375,2380,2380,2375,99
|
|
20241016,120100,304257065,2375,2380,2380,2375,1112
|
|
20241016,120000,301616055,2375,2375,2380,2375,4812
|
|
20241016,115900,290187200,2375,2375,2375,2375,0
|
|
20241016,115800,290187200,2375,2365,2375,2360,501
|
|
20241016,115700,289004395,2375,2375,2375,2360,906
|
|
20241016,115600,286855790,2375,2375,2375,2375,0
|
|
20241016,115500,286855790,2375,2375,2375,2375,1
|
|
20241016,115400,286853415,2360,2365,2370,2360,2724
|
|
20241016,115300,280414780,2370,2365,2370,2365,611
|
|
20241016,115200,278969210,2365,2365,2370,2365,391
|
|
20241016,115100,278044485,2365,2365,2370,2365,272
|
|
20241016,115000,277401200,2370,2370,2370,2370,3
|
|
20241016,114900,277394090,2365,2370,2375,2365,592
|
|
20241016,114800,275990390,2370,2370,2375,2370,86
|
|
20241016,114700,275786565,2375,2385,2385,2375,969
|
|
20241016,114600,273485105,2380,2375,2380,2375,272
|
|
20241016,114500,272839080,2390,2385,2390,2375,173
|
|
20241016,114400,272427455,2390,2375,2390,2375,1047
|
|
20241016,114300,269933590,2375,2380,2380,2375,1057
|
|
20241016,114200,267420280,2375,2385,2385,2375,697
|
|
20241016,114100,265761935,2385,2375,2385,2375,2920
|
|
20241016,114000,258811900,2375,2365,2375,2365,5171
|
|
20241016,113900,246549835,2365,2370,2370,2365,95
|
|
20241016,113800,246325015,2370,2370,2370,2370,1
|
|
20241016,113700,246322645,2365,2360,2365,2360,196
|
|
20241016,113600,245859135,2355,2365,2365,2355,2097
|
|
20241016,113500,240899740,2365,2365,2365,2365,31
|
|
20241016,113400,240826425,2350,2360,2360,2350,691
|
|
20241016,113300,239198880,2365,2365,2365,2365,475
|
|
20241016,113200,238075505,2365,2355,2365,2355,18897
|
|
20241016,113100,193479720,2350,2350,2350,2350,2101
|
|
20241016,113000,188542370,2350,2345,2350,2345,24
|
|
20241016,112900,188486020,2350,2340,2350,2340,11
|
|
20241016,112800,188460270,2350,2350,2350,2350,0
|
|
20241016,112700,188460270,2350,2350,2350,2350,1
|
|
20241016,112600,188457920,2350,2350,2350,2350,0
|
|
20241016,112500,188457920,2350,2340,2350,2340,253
|
|
20241016,112400,187865880,2340,2340,2340,2340,0
|
|
20241016,112300,187865880,2340,2345,2345,2340,980
|
|
20241016,112200,185568575,2350,2350,2350,2350,28
|
|
20241016,112100,185502775,2350,2350,2350,2350,1
|
|
20241016,112000,185500425,2350,2350,2350,2350,6
|
|
20241016,111900,185486325,2350,2350,2350,2350,1
|
|
20241016,111800,185483975,2350,2350,2350,2350,22
|
|
20241016,111700,185432275,2350,2350,2350,2350,1
|
|
20241016,111600,185429925,2350,2345,2350,2335,511
|
|
20241016,111500,184234425,2350,2350,2350,2350,1
|
|
20241016,111400,184232075,2345,2345,2345,2345,1
|
|
20241016,111300,184229730,2345,2345,2345,2345,50
|
|
20241016,111200,184112480,2345,2345,2345,2345,76
|
|
20241016,111100,183934260,2345,2350,2350,2345,615
|
|
20241016,111000,182489015,2350,2350,2350,2350,49
|
|
20241016,110900,182373865,2355,2355,2355,2355,0
|
|
20241016,110800,182373865,2355,2355,2355,2355,0
|
|
20241016,110700,182373865,2355,2355,2355,2355,0
|
|
20241016,110600,182373865,2355,2335,2355,2335,41
|
|
20241016,110500,182278110,2335,2355,2355,2335,1424
|
|
20241016,110400,178931420,2355,2355,2355,2355,2
|
|
20241016,110300,178926710,2355,2340,2355,2340,1490
|
|
20241016,110200,175426545,2345,2345,2345,2345,0
|
|
20241016,110100,175426545,2345,2345,2345,2345,1
|
|
20241016,110000,175424200,2335,2335,2335,2330,169
|
|
20241016,105900,175029590,2335,2335,2335,2335,2
|
|
20241016,105800,175024920,2345,2345,2345,2345,0
|
|
20241016,105700,175024920,2345,2345,2345,2345,2
|
|
20241016,105600,175020230,2345,2330,2345,2330,101
|
|
20241016,105500,174783890,2340,2340,2340,2340,0
|
|
20241016,105400,174783890,2340,2340,2340,2340,1
|
|
20241016,105300,174781550,2340,2340,2340,2340,0
|
|
20241016,105200,174781550,2340,2340,2340,2340,0
|
|
20241016,105100,174781550,2340,2330,2340,2330,1420
|
|
20241016,105000,171472940,2335,2335,2335,2335,0
|
|
20241016,104900,171472940,2335,2340,2340,2335,6
|
|
20241016,104800,171458905,2340,2340,2340,2340,1
|
|
20241016,104700,171456565,2330,2335,2335,2330,300
|
|
20241016,104600,170757510,2340,2340,2340,2340,0
|
|
20241016,104500,170757510,2340,2340,2340,2340,111
|
|
20241016,104400,170497770,2340,2340,2340,2340,1
|
|
20241016,104300,170495430,2340,2340,2340,2340,0
|
|
20241016,104200,170495430,2340,2340,2340,2340,1
|
|
20241016,104100,170493090,2335,2335,2335,2335,1
|
|
20241016,104000,170490755,2340,2340,2340,2340,200
|
|
20241016,103900,170022755,2340,2340,2340,2340,0
|
|
20241016,103800,170022755,2340,2340,2340,2340,0
|
|
20241016,103700,170022755,2340,2335,2340,2320,1001
|
|
20241016,103600,167697365,2335,2340,2340,2335,26
|
|
20241016,103500,167636645,2340,2340,2340,2340,0
|
|
20241016,103400,167636645,2340,2330,2340,2330,635
|
|
20241016,103300,166156640,2330,2330,2330,2330,0
|
|
20241016,103200,166156640,2330,2330,2330,2330,270
|
|
20241016,103100,165527540,2340,2340,2340,2340,0
|
|
20241016,103000,165527540,2340,2330,2340,2330,1479
|
|
20241016,102900,162081440,2335,2335,2335,2335,10
|
|
20241016,102800,162058090,2340,2330,2340,2330,1201
|
|
20241016,102700,159249750,2340,2340,2340,2335,5607
|
|
20241016,102600,146129875,2340,2350,2350,2340,1323
|
|
20241016,102500,143029975,2345,2345,2345,2345,1
|
|
20241016,102400,143027630,2350,2350,2350,2350,1
|
|
20241016,102300,143025280,2350,2350,2350,2350,1
|
|
20241016,102200,143022930,2345,2345,2345,2345,49
|
|
20241016,102100,142908025,2345,2345,2345,2345,0
|
|
20241016,102000,142908025,2345,2345,2345,2345,100
|
|
20241016,101900,142673525,2345,2345,2345,2345,581
|
|
20241016,101800,141311080,2345,2345,2345,2345,21
|
|
20241016,101700,141261835,2345,2345,2345,2345,10
|
|
20241016,101600,141238385,2350,2350,2350,2350,197
|
|
20241016,101500,140775435,2355,2350,2355,2350,813
|
|
20241016,101400,138864835,2350,2345,2350,2345,13
|
|
20241016,101300,138834335,2350,2350,2350,2350,0
|
|
20241016,101200,138834335,2350,2345,2350,2345,8
|
|
20241016,101100,138815550,2350,2345,2350,2345,11
|
|
20241016,101000,138789715,2350,2350,2350,2350,3
|
|
20241016,100900,138782665,2350,2350,2350,2350,109
|
|
20241016,100800,138526515,2355,2355,2355,2355,1
|
|
20241016,100700,138524160,2355,2355,2355,2345,511
|
|
20241016,100600,137324100,2355,2345,2355,2345,176
|
|
20241016,100500,136910455,2355,2355,2355,2355,1
|
|
20241016,100400,136908100,2345,2345,2355,2345,226
|
|
20241016,100300,136377970,2345,2345,2355,2345,33
|
|
20241016,100200,136300575,2345,2345,2355,2345,832
|
|
20241016,100100,134349385,2360,2360,2360,2360,0
|
|
20241016,100000,134349385,2360,2355,2360,2355,65
|
|
20241016,095900,134196305,2355,2350,2355,2345,259
|
|
20241016,095800,133588790,2360,2360,2360,2360,399
|
|
20241016,095700,132647150,2355,2360,2360,2355,357
|
|
20241016,095600,131805660,2360,2350,2360,2350,840
|
|
20241016,095500,129825980,2350,2350,2355,2350,954
|
|
20241016,095400,127583830,2350,2350,2350,2350,406
|
|
20241016,095300,126629730,2350,2345,2350,2345,1640
|
|
20241016,095200,122783925,2350,2350,2350,2350,702
|
|
20241016,095100,121134225,2350,2345,2350,2345,663
|
|
20241016,095000,119576195,2350,2350,2350,2350,0
|
|
20241016,094900,119576195,2350,2350,2350,2350,0
|
|
20241016,094800,119576195,2350,2350,2350,2350,1
|
|
20241016,094700,119573845,2345,2345,2345,2345,987
|
|
20241016,094600,117259330,2345,2350,2350,2345,14
|
|
20241016,094500,117226480,2350,2350,2350,2345,514
|
|
20241016,094400,116018850,2355,2350,2355,2350,144
|
|
20241016,094300,115680440,2350,2355,2355,2345,105
|
|
20241016,094200,115433685,2355,2350,2355,2350,214
|
|
20241016,094100,114930720,2355,2350,2355,2345,1632
|
|
20241016,094000,111102990,2350,2355,2355,2345,241
|
|
20241016,093900,110537060,2355,2345,2355,2345,1049
|
|
20241016,093800,108077015,2345,2345,2345,2345,40
|
|
20241016,093700,107983215,2345,2350,2355,2345,1423
|
|
20241016,093600,104642625,2350,2340,2350,2340,2572
|
|
20241016,093500,98617040,2340,2340,2340,2340,1
|
|
20241016,093400,98614700,2340,2330,2340,2330,1404
|
|
20241016,093300,95343370,2330,2330,2330,2325,8
|
|
20241016,093200,95324740,2330,2330,2330,2330,5394
|
|
20241016,093100,82756720,2330,2330,2330,2330,2
|
|
20241016,093000,82752060,2330,2330,2330,2325,1653
|
|
20241016,092900,78908825,2325,2330,2330,2325,5
|
|
20241016,092800,78897180,2330,2330,2330,2330,202
|
|
20241016,092700,78426520,2330,2330,2330,2330,6671
|
|
20241016,092600,62883090,2330,2320,2340,2320,364
|
|
20241016,092500,62037430,2320,2330,2330,2320,1137
|
|
20241016,092400,59392860,2340,2340,2340,2340,1
|
|
20241016,092300,59390520,2330,2335,2345,2330,1067
|
|
20241016,092200,56902830,2345,2345,2345,2345,0
|
|
20241016,092100,56902830,2345,2330,2345,2330,150
|
|
20241016,092000,56553315,2345,2340,2345,2330,242
|
|
20241016,091900,55988270,2345,2345,2345,2345,368
|
|
20241016,091800,55125310,2345,2345,2345,2345,8
|
|
20241016,091700,55106550,2345,2340,2345,2340,5
|
|
20241016,091600,55094840,2345,2330,2350,2330,6808
|
|
20241016,091500,39131330,2330,2330,2330,2325,515
|
|
20241016,091400,37933915,2320,2330,2330,2320,301
|
|
20241016,091300,37235175,2320,2315,2325,2315,5888
|
|
20241016,091200,23574590,2320,2320,2325,2320,1056
|
|
20241016,091100,21124645,2320,2315,2320,2310,1801
|
|
20241016,091000,16953820,2320,2320,2320,2320,0
|
|
20241016,090900,16953820,2320,2320,2320,2320,51
|
|
20241016,090800,16835500,2320,2310,2325,2310,362
|
|
20241016,090700,15996255,2320,2310,2320,2305,312
|
|
20241016,090600,15276255,2320,2320,2320,2310,128
|
|
20241016,090500,14980535,2320,2305,2320,2305,205
|
|
20241016,090400,14507950,2305,2335,2335,2300,1246
|
|
20241016,090300,11640185,2325,2330,2340,2325,523
|
|
20241016,090200,10424085,2340,2340,2340,2340,21
|
|
20241016,090100,10374945,2345,2330,2345,2330,11
|
|
20241016,090000,10349300,2350,2345,2350,2320,4421
|