658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195500,3483119635,2920,2920,2920,2920,4210
|
|
20241002,195400,3483119635,2920,2920,2920,2920,0
|
|
20241002,195300,3483119635,2920,2920,2920,2920,0
|
|
20241002,195200,3483119635,2920,2920,2920,2920,0
|
|
20241002,195100,3483119635,2920,2920,2920,2920,0
|
|
20241002,195000,3483119635,2920,2920,2920,2920,0
|
|
20241002,194900,3483119635,2920,2920,2920,2920,0
|
|
20241002,194800,3483119635,2920,2920,2920,2920,0
|
|
20241002,194700,3483119635,2920,2920,2920,2920,0
|
|
20241002,194600,3483119635,2920,2920,2920,2920,0
|
|
20241002,194500,3483119635,2920,2920,2920,2920,0
|
|
20241002,194400,3483119635,2920,2920,2920,2920,0
|
|
20241002,194300,3483119635,2920,2920,2920,2920,0
|
|
20241002,194200,3483119635,2920,2920,2920,2920,0
|
|
20241002,194100,3483119635,2920,2920,2920,2920,0
|
|
20241002,194000,3483119635,2920,2920,2920,2920,0
|
|
20241002,193900,3483119635,2920,2920,2920,2920,0
|
|
20241002,193800,3483119635,2920,2920,2920,2920,0
|
|
20241002,193700,3483119635,2920,2920,2920,2920,0
|
|
20241002,193600,3483119635,2920,2920,2920,2920,0
|
|
20241002,193500,3483119635,2920,2920,2920,2920,0
|
|
20241002,193400,3483119635,2920,2920,2920,2920,0
|
|
20241002,193300,3483119635,2920,2920,2920,2920,0
|
|
20241002,193200,3483119635,2920,2920,2920,2920,0
|
|
20241002,193100,3483119635,2920,2920,2920,2920,0
|
|
20241002,193000,3483119635,2920,2920,2920,2920,0
|
|
20241002,192900,3483119635,2920,2920,2920,2920,0
|
|
20241002,192800,3483119635,2920,2920,2920,2920,0
|
|
20241002,192700,3483119635,2920,2920,2920,2920,0
|
|
20241002,192600,3483119635,2920,2920,2920,2920,0
|
|
20241002,192500,3483119635,2920,2920,2920,2920,4210
|
|
20241002,192400,3483119635,2920,2920,2920,2920,0
|
|
20241002,192300,3483119635,2920,2920,2920,2920,0
|
|
20241002,192200,3483119635,2920,2920,2920,2920,0
|
|
20241002,192100,3483119635,2920,2920,2920,2920,0
|
|
20241002,192000,3483119635,2920,2920,2920,2920,0
|
|
20241002,191900,3483119635,2920,2920,2920,2920,0
|
|
20241002,191800,3483119635,2920,2920,2920,2920,0
|
|
20241002,191700,3483119635,2920,2920,2920,2920,0
|
|
20241002,191600,3483119635,2920,2920,2920,2920,0
|
|
20241002,191500,3483119635,2920,2920,2920,2920,0
|
|
20241002,191400,3483119635,2920,2920,2920,2920,0
|
|
20241002,191300,3483119635,2920,2920,2920,2920,0
|
|
20241002,191200,3483119635,2920,2920,2920,2920,0
|
|
20241002,191100,3483119635,2920,2920,2920,2920,0
|
|
20241002,191000,3483119635,2920,2920,2920,2920,0
|
|
20241002,190900,3483119635,2920,2920,2920,2920,0
|
|
20241002,190800,3483119635,2920,2920,2920,2920,0
|
|
20241002,190700,3483119635,2920,2920,2920,2920,0
|
|
20241002,190600,3483119635,2920,2920,2920,2920,0
|
|
20241002,190500,3483119635,2920,2920,2920,2920,0
|
|
20241002,190400,3483119635,2920,2920,2920,2920,0
|
|
20241002,190300,3483119635,2920,2920,2920,2920,0
|
|
20241002,190200,3483119635,2920,2920,2920,2920,0
|
|
20241002,190100,3483119635,2920,2920,2920,2920,0
|
|
20241002,190000,3483119635,2920,2920,2920,2920,0
|
|
20241002,185900,3483119635,2920,2920,2920,2920,0
|
|
20241002,185800,3483119635,2920,2920,2920,2920,0
|
|
20241002,185700,3483119635,2920,2920,2920,2920,0
|
|
20241002,185600,3483119635,2920,2920,2920,2920,0
|
|
20241002,185500,3483119635,2920,2920,2920,2920,4210
|
|
20241002,185400,3483119635,2920,2920,2920,2920,0
|
|
20241002,185300,3483119635,2920,2920,2920,2920,0
|
|
20241002,185200,3483119635,2920,2920,2920,2920,0
|
|
20241002,185100,3483119635,2920,2920,2920,2920,0
|
|
20241002,185000,3483119635,2920,2920,2920,2920,0
|
|
20241002,184900,3483119635,2920,2920,2920,2920,0
|
|
20241002,184800,3483119635,2920,2920,2920,2920,0
|
|
20241002,184700,3483119635,2920,2920,2920,2920,0
|
|
20241002,184600,3483119635,2920,2920,2920,2920,0
|
|
20241002,184500,3483119635,2920,2920,2920,2920,0
|
|
20241002,184400,3483119635,2920,2920,2920,2920,0
|
|
20241002,184300,3483119635,2920,2920,2920,2920,0
|
|
20241002,184200,3483119635,2920,2920,2920,2920,0
|
|
20241002,184100,3483119635,2920,2920,2920,2920,0
|
|
20241002,184000,3483119635,2920,2920,2920,2920,0
|
|
20241002,183900,3483119635,2920,2920,2920,2920,0
|
|
20241002,183800,3483119635,2920,2920,2920,2920,0
|
|
20241002,183700,3483119635,2920,2920,2920,2920,0
|
|
20241002,183600,3483119635,2920,2920,2920,2920,0
|
|
20241002,183500,3483119635,2920,2920,2920,2920,0
|
|
20241002,183400,3483119635,2920,2920,2920,2920,0
|
|
20241002,183300,3483119635,2920,2920,2920,2920,0
|
|
20241002,183200,3483119635,2920,2920,2920,2920,0
|
|
20241002,183100,3483119635,2920,2920,2920,2920,0
|
|
20241002,183000,3483119635,2920,2920,2920,2920,0
|
|
20241002,182900,3483119635,2920,2920,2920,2920,0
|
|
20241002,182800,3483119635,2920,2920,2920,2920,0
|
|
20241002,182700,3483119635,2920,2920,2920,2920,0
|
|
20241002,182600,3483119635,2920,2920,2920,2920,0
|
|
20241002,182500,3483119635,2920,2920,2920,2920,4210
|
|
20241002,182400,3483119635,2920,2920,2920,2920,0
|
|
20241002,182300,3483119635,2920,2920,2920,2920,0
|
|
20241002,182200,3483119635,2920,2920,2920,2920,0
|
|
20241002,182100,3483119635,2920,2920,2920,2920,0
|
|
20241002,182000,3483119635,2920,2920,2920,2920,0
|
|
20241002,181900,3483119635,2920,2920,2920,2920,0
|
|
20241002,181800,3483119635,2920,2920,2920,2920,0
|
|
20241002,181700,3483119635,2920,2920,2920,2920,0
|
|
20241002,181600,3483119635,2920,2920,2920,2920,0
|
|
20241002,181500,3483119635,2920,2920,2920,2920,0
|
|
20241002,181400,3483119635,2920,2920,2920,2920,0
|
|
20241002,181300,3483119635,2920,2920,2920,2920,0
|
|
20241002,181200,3483119635,2920,2920,2920,2920,0
|
|
20241002,181100,3483119635,2920,2920,2920,2920,0
|
|
20241002,181000,3483119635,2920,2920,2920,2920,0
|
|
20241002,180900,3483119635,2920,2920,2920,2920,0
|
|
20241002,180800,3483119635,2920,2920,2920,2920,0
|
|
20241002,180700,3483119635,2920,2920,2920,2920,0
|
|
20241002,180600,3483119635,2920,2920,2920,2920,0
|
|
20241002,180500,3483119635,2920,2920,2920,2920,0
|
|
20241002,180400,3483119635,2920,2920,2920,2920,0
|
|
20241002,180300,3483119635,2920,2920,2920,2920,0
|
|
20241002,180200,3483119635,2920,2920,2920,2920,0
|
|
20241002,180100,3483119635,2920,2920,2920,2920,0
|
|
20241002,180000,3483119635,2920,2920,2920,2920,0
|
|
20241002,175900,3483119635,2920,2920,2920,2920,0
|
|
20241002,175800,3483119635,2920,2920,2920,2920,0
|
|
20241002,175700,3483119635,2920,2920,2920,2920,0
|
|
20241002,175600,3483119635,2920,2920,2920,2920,0
|
|
20241002,175500,3483119635,2920,2920,2920,2920,4210
|
|
20241002,175400,3483119635,2920,2920,2920,2920,0
|
|
20241002,175300,3483119635,2920,2920,2920,2920,0
|
|
20241002,175200,3483119635,2920,2920,2920,2920,0
|
|
20241002,175100,3483119635,2920,2920,2920,2920,0
|
|
20241002,175000,3483119635,2920,2920,2920,2920,0
|
|
20241002,174900,3483119635,2920,2920,2920,2920,0
|
|
20241002,174800,3483119635,2920,2920,2920,2920,0
|
|
20241002,174700,3483119635,2920,2920,2920,2920,0
|
|
20241002,174600,3483119635,2920,2920,2920,2920,0
|
|
20241002,174500,3483119635,2920,2920,2920,2920,0
|
|
20241002,174400,3483119635,2920,2920,2920,2920,0
|
|
20241002,174300,3483119635,2920,2920,2920,2920,0
|
|
20241002,174200,3483119635,2920,2920,2920,2920,0
|
|
20241002,174100,3483119635,2920,2920,2920,2920,0
|
|
20241002,174000,3483119635,2920,2920,2920,2920,0
|
|
20241002,173900,3483119635,2920,2920,2920,2920,0
|
|
20241002,173800,3483119635,2920,2920,2920,2920,0
|
|
20241002,173700,3483119635,2920,2920,2920,2920,0
|
|
20241002,173600,3483119635,2920,2920,2920,2920,0
|
|
20241002,173500,3483119635,2920,2920,2920,2920,0
|
|
20241002,173400,3483119635,2920,2920,2920,2920,0
|
|
20241002,173300,3483119635,2920,2920,2920,2920,0
|
|
20241002,173200,3483119635,2920,2920,2920,2920,0
|
|
20241002,173100,3483119635,2920,2920,2920,2920,0
|
|
20241002,173000,3483119635,2920,2920,2920,2920,0
|
|
20241002,172900,3483119635,2920,2920,2920,2920,0
|
|
20241002,172800,3483119635,2920,2920,2920,2920,0
|
|
20241002,172700,3483119635,2920,2920,2920,2920,0
|
|
20241002,172600,3483119635,2920,2920,2920,2920,0
|
|
20241002,172500,3483119635,2920,2920,2920,2920,4210
|
|
20241002,172400,3483119635,2920,2920,2920,2920,0
|
|
20241002,172300,3483119635,2920,2920,2920,2920,0
|
|
20241002,172200,3483119635,2920,2920,2920,2920,0
|
|
20241002,172100,3483119635,2920,2920,2920,2920,0
|
|
20241002,172000,3483119635,2920,2920,2920,2920,0
|
|
20241002,171900,3483119635,2920,2920,2920,2920,0
|
|
20241002,171800,3483119635,2920,2920,2920,2920,0
|
|
20241002,171700,3483119635,2920,2920,2920,2920,0
|
|
20241002,171600,3483119635,2920,2920,2920,2920,0
|
|
20241002,171500,3483119635,2920,2920,2920,2920,0
|
|
20241002,171400,3483119635,2920,2920,2920,2920,0
|
|
20241002,171300,3483119635,2920,2920,2920,2920,0
|
|
20241002,171200,3483119635,2920,2920,2920,2920,0
|
|
20241002,171100,3483119635,2920,2920,2920,2920,0
|
|
20241002,171000,3483119635,2920,2920,2920,2920,0
|
|
20241002,170900,3483119635,2920,2920,2920,2920,0
|
|
20241002,170800,3483119635,2920,2920,2920,2920,0
|
|
20241002,170700,3483119635,2920,2920,2920,2920,0
|
|
20241002,170600,3483119635,2920,2920,2920,2920,0
|
|
20241002,170500,3483119635,2920,2920,2920,2920,0
|
|
20241002,170400,3483119635,2920,2920,2920,2920,0
|
|
20241002,170300,3483119635,2920,2920,2920,2920,0
|
|
20241002,170200,3483119635,2920,2920,2920,2920,0
|
|
20241002,170100,3483119635,2920,2920,2920,2920,0
|
|
20241002,170000,3483119635,2920,2920,2920,2920,0
|
|
20241002,165900,3483119635,2920,2920,2920,2920,0
|
|
20241002,165800,3483119635,2920,2920,2920,2920,0
|
|
20241002,165700,3483119635,2920,2920,2920,2920,0
|
|
20241002,165600,3483119635,2920,2920,2920,2920,0
|
|
20241002,165500,3483119635,2920,2920,2920,2920,4210
|
|
20241002,165400,3483119635,2920,2920,2920,2920,0
|
|
20241002,165300,3483119635,2920,2920,2920,2920,0
|
|
20241002,165200,3483119635,2920,2920,2920,2920,0
|
|
20241002,165100,3483119635,2920,2920,2920,2920,0
|
|
20241002,165000,3483119635,2920,2920,2920,2920,0
|
|
20241002,164900,3483119635,2920,2920,2920,2920,0
|
|
20241002,164800,3483119635,2920,2920,2920,2920,0
|
|
20241002,164700,3483119635,2920,2920,2920,2920,0
|
|
20241002,164600,3483119635,2920,2920,2920,2920,0
|
|
20241002,164500,3483119635,2920,2920,2920,2920,0
|
|
20241002,164400,3483119635,2920,2920,2920,2920,0
|
|
20241002,164300,3483119635,2920,2920,2920,2920,0
|
|
20241002,164200,3483119635,2920,2920,2920,2920,0
|
|
20241002,164100,3483119635,2920,2920,2920,2920,0
|
|
20241002,164000,3483119635,2920,2920,2920,2920,0
|
|
20241002,163900,3483119635,2920,2920,2920,2920,0
|
|
20241002,163800,3483119635,2920,2920,2920,2920,0
|
|
20241002,163700,3483119635,2920,2920,2920,2920,0
|
|
20241002,163600,3483119635,2920,2920,2920,2920,0
|
|
20241002,163500,3483119635,2920,2920,2920,2920,0
|
|
20241002,163400,3483119635,2920,2920,2920,2920,0
|
|
20241002,163300,3483119635,2920,2920,2920,2920,0
|
|
20241002,163200,3483119635,2920,2920,2920,2920,0
|
|
20241002,163100,3483119635,2920,2920,2920,2920,0
|
|
20241002,163000,3483119635,2920,2920,2920,2920,0
|
|
20241002,162900,3483119635,2920,2920,2920,2920,0
|
|
20241002,162800,3483119635,2920,2920,2920,2920,0
|
|
20241002,162700,3483119635,2920,2920,2920,2920,0
|
|
20241002,162600,3483119635,2920,2920,2920,2920,0
|
|
20241002,162500,3483119635,2920,2920,2920,2920,4210
|
|
20241002,162400,3483119635,2920,2920,2920,2920,0
|
|
20241002,162300,3483119635,2920,2920,2920,2920,0
|
|
20241002,162200,3483119635,2920,2920,2920,2920,0
|
|
20241002,162100,3483119635,2920,2920,2920,2920,0
|
|
20241002,162000,3483119635,2920,2920,2920,2920,0
|
|
20241002,161900,3483119635,2920,2920,2920,2920,0
|
|
20241002,161800,3483119635,2920,2920,2920,2920,0
|
|
20241002,161700,3483119635,2920,2920,2920,2920,0
|
|
20241002,161600,3483119635,2920,2920,2920,2920,0
|
|
20241002,161500,3483119635,2920,2920,2920,2920,0
|
|
20241002,161400,3483119635,2920,2920,2920,2920,0
|
|
20241002,161300,3483119635,2920,2920,2920,2920,0
|
|
20241002,161200,3483119635,2920,2920,2920,2920,0
|
|
20241002,161100,3483119635,2920,2920,2920,2920,0
|
|
20241002,161000,3483119635,2920,2920,2920,2920,0
|
|
20241002,160900,3483119635,2920,2920,2920,2920,0
|
|
20241002,160800,3483119635,2920,2920,2920,2920,0
|
|
20241002,160700,3483119635,2920,2920,2920,2920,0
|
|
20241002,160600,3483119635,2920,2920,2920,2920,0
|
|
20241002,160500,3483119635,2920,2920,2920,2920,0
|
|
20241002,160400,3483119635,2920,2920,2920,2920,0
|
|
20241002,160300,3483119635,2920,2920,2920,2920,0
|
|
20241002,160200,3483119635,2920,2920,2920,2920,0
|
|
20241002,160100,3483119635,2920,2920,2920,2920,0
|
|
20241002,160000,3483119635,2920,2920,2920,2920,0
|
|
20241002,155900,3483119635,2920,2920,2920,2920,0
|
|
20241002,155800,3483119635,2920,2920,2920,2920,0
|
|
20241002,155700,3483119635,2920,2920,2920,2920,0
|
|
20241002,155600,3483119635,2920,2920,2920,2920,0
|
|
20241002,155500,3483119635,2920,2920,2920,2920,4210
|
|
20241002,155400,3483119635,2920,2920,2920,2920,0
|
|
20241002,155300,3483119635,2920,2920,2920,2920,0
|
|
20241002,155200,3483119635,2920,2920,2920,2920,0
|
|
20241002,155100,3483119635,2920,2920,2920,2920,0
|
|
20241002,155000,3483119635,2920,2920,2920,2920,0
|
|
20241002,154900,3483119635,2920,2920,2920,2920,0
|
|
20241002,154800,3483119635,2920,2920,2920,2920,0
|
|
20241002,154700,3483119635,2920,2920,2920,2920,0
|
|
20241002,154600,3483119635,2920,2920,2920,2920,0
|
|
20241002,154500,3483119635,2920,2920,2920,2920,0
|
|
20241002,154400,3483119635,2920,2920,2920,2920,0
|
|
20241002,154300,3483119635,2920,2920,2920,2920,0
|
|
20241002,154200,3483119635,2920,2920,2920,2920,0
|
|
20241002,154100,3483119635,2920,2920,2920,2920,0
|
|
20241002,154000,3483119635,2920,2920,2920,2920,0
|
|
20241002,153900,3483119635,2920,2920,2920,2920,0
|
|
20241002,153800,3483119635,2920,2920,2920,2920,0
|
|
20241002,153700,3483119635,2920,2920,2920,2920,0
|
|
20241002,153600,3483119635,2920,2920,2920,2920,0
|
|
20241002,153500,3483119635,2920,2920,2920,2920,0
|
|
20241002,153400,3483119635,2920,2920,2920,2920,0
|
|
20241002,153300,3483119635,2920,2920,2920,2920,0
|
|
20241002,153200,3483119635,2920,2920,2920,2920,0
|
|
20241002,153100,3483119635,2920,2920,2920,2920,0
|
|
20241002,153000,3483119635,2920,2920,2920,2920,4210
|
|
20241002,152900,3470826435,2890,2890,2890,2890,0
|
|
20241002,152800,3470826435,2890,2890,2890,2890,0
|
|
20241002,152700,3470826435,2890,2890,2890,2890,0
|
|
20241002,152600,3470826435,2890,2890,2890,2890,0
|
|
20241002,152500,3470826435,2890,2890,2890,2890,0
|
|
20241002,152400,3470826435,2890,2890,2890,2890,0
|
|
20241002,152300,3470826435,2890,2890,2890,2890,0
|
|
20241002,152200,3470826435,2890,2890,2890,2890,0
|
|
20241002,152100,3470826435,2890,2890,2890,2890,0
|
|
20241002,152000,3470826435,2890,2890,2890,2890,0
|
|
20241002,151900,3470826435,2890,2885,2890,2885,1008
|
|
20241002,151800,3467915315,2895,2890,2895,2880,1745
|
|
20241002,151700,3462874625,2895,2905,2905,2890,4269
|
|
20241002,151600,3450496975,2905,2905,2905,2905,774
|
|
20241002,151500,3448248505,2910,2905,2910,2905,174
|
|
20241002,151400,3447742245,2905,2905,2910,2905,241
|
|
20241002,151300,3447040955,2905,2910,2910,2905,1331
|
|
20241002,151200,3443169060,2910,2910,2910,2910,111
|
|
20241002,151100,3442846050,2910,2910,2910,2910,14
|
|
20241002,151000,3442805310,2910,2915,2915,2910,12
|
|
20241002,150900,3442770340,2915,2915,2915,2915,39
|
|
20241002,150800,3442656655,2915,2915,2915,2915,19
|
|
20241002,150700,3442601270,2915,2910,2915,2910,24
|
|
20241002,150600,3442531410,2900,2905,2910,2900,743
|
|
20241002,150500,3440372360,2905,2925,2925,2905,1320
|
|
20241002,150400,3436536205,2925,2925,2925,2925,43
|
|
20241002,150300,3436410430,2925,2925,2925,2925,43
|
|
20241002,150200,3436284655,2925,2915,2925,2905,546
|
|
20241002,150100,3434695520,2915,2930,2930,2915,136
|
|
20241002,150000,3434297175,2930,2915,2930,2915,1416
|
|
20241002,145900,3430169265,2915,2930,2930,2915,113
|
|
20241002,145800,3429839795,2930,2930,2930,2930,25
|
|
20241002,145700,3429766545,2930,2930,2930,2930,27
|
|
20241002,145600,3429687435,2930,2935,2935,2910,453
|
|
20241002,145500,3428362600,2910,2915,2935,2910,186
|
|
20241002,145400,3427819630,2910,2940,2940,2910,133
|
|
20241002,145300,3427432170,2940,2940,2940,2925,434
|
|
20241002,145200,3426162270,2940,2940,2940,2940,4
|
|
20241002,145100,3426150510,2925,2935,2935,2925,1959
|
|
20241002,145000,3420410485,2935,2945,2945,2935,445
|
|
20241002,144900,3419101300,2930,2935,2950,2930,513
|
|
20241002,144800,3417589720,2930,2920,2930,2920,1539
|
|
20241002,144700,3413092105,2915,2915,2915,2915,925
|
|
20241002,144600,3410395730,2910,2915,2915,2905,535
|
|
20241002,144500,3408839005,2915,2915,2915,2915,1
|
|
20241002,144400,3408836090,2905,2905,2910,2905,1481
|
|
20241002,144300,3404532965,2905,2905,2905,2905,1611
|
|
20241002,144200,3399853010,2905,2905,2905,2905,35
|
|
20241002,144100,3399751335,2900,2905,2905,2900,154
|
|
20241002,144000,3399304695,2905,2905,2905,2905,2
|
|
20241002,143900,3399298885,2915,2905,2915,2900,1637
|
|
20241002,143800,3394549055,2905,2905,2905,2905,43
|
|
20241002,143700,3394424140,2910,2900,2910,2895,3328
|
|
20241002,143600,3384788440,2900,2900,2900,2900,101
|
|
20241002,143500,3384495540,2905,2905,2905,2905,48
|
|
20241002,143400,3384356100,2900,2910,2910,2900,420
|
|
20241002,143300,3383137680,2900,2905,2910,2900,1222
|
|
20241002,143200,3379581920,2905,2905,2905,2905,110
|
|
20241002,143100,3379262370,2905,2905,2905,2905,27
|
|
20241002,143000,3379183935,2905,2905,2905,2905,40
|
|
20241002,142900,3379067735,2900,2900,2900,2900,44
|
|
20241002,142800,3378940135,2900,2910,2910,2900,2301
|
|
20241002,142700,3372263315,2905,2910,2915,2905,473
|
|
20241002,142600,3370887850,2910,2905,2910,2900,1971
|
|
20241002,142500,3365169460,2905,2910,2910,2905,46
|
|
20241002,142400,3365035730,2905,2925,2925,2905,1295
|
|
20241002,142300,3361260650,2925,2935,2940,2925,164
|
|
20241002,142200,3360780145,2940,2930,2940,2930,78
|
|
20241002,142100,3360551395,2930,2930,2930,2930,581
|
|
20241002,142000,3358849065,2925,2925,2925,2925,800
|
|
20241002,141900,3356509065,2915,2915,2925,2910,2668
|
|
20241002,141800,3348731690,2915,2920,2920,2915,876
|
|
20241002,141700,3346177770,2920,2920,2920,2890,546
|
|
20241002,141600,3344592910,2920,2920,2920,2920,20
|
|
20241002,141500,3344534510,2915,2910,2920,2910,871
|
|
20241002,141400,3341995550,2910,2910,2910,2910,75
|
|
20241002,141300,3341777300,2890,2890,2890,2890,0
|
|
20241002,141200,3341777300,2890,2890,2890,2890,93
|
|
20241002,141100,3341508530,2890,2900,2900,2890,1621
|
|
20241002,141000,3336815750,2900,2900,2900,2900,10
|
|
20241002,140900,3336786750,2890,2900,2900,2890,1004
|
|
20241002,140800,3333876965,2900,2900,2900,2900,292
|
|
20241002,140700,3333030165,2900,2900,2900,2900,93
|
|
20241002,140600,3332760465,2900,2900,2900,2900,177
|
|
20241002,140500,3332247165,2900,2910,2910,2885,1786
|
|
20241002,140400,3327079415,2915,2915,2915,2915,76
|
|
20241002,140300,3326857875,2915,2915,2915,2910,76
|
|
20241002,140200,3326636345,2915,2915,2915,2915,76
|
|
20241002,140100,3326414805,2915,2915,2915,2915,78
|
|
20241002,140000,3326187435,2915,2895,2915,2895,73
|
|
20241002,135900,3325975820,2895,2895,2900,2895,1945
|
|
20241002,135800,3320345015,2920,2900,2920,2900,2565
|
|
20241002,135700,3312906395,2900,2910,2920,2900,2290
|
|
20241002,135600,3306249395,2910,2910,2910,2910,0
|
|
20241002,135500,3306249395,2910,2920,2920,2910,3810
|
|
20241002,135400,3295146365,2925,2925,2925,2925,9
|
|
20241002,135300,3295120040,2925,2925,2925,2925,20
|
|
20241002,135200,3295061540,2930,2935,2935,2930,7
|
|
20241002,135100,3295041025,2925,2930,2930,2925,660
|
|
20241002,135000,3293108825,2930,2930,2930,2930,10
|
|
20241002,134900,3293079525,2925,2920,2925,2915,150
|
|
20241002,134800,3292641415,2915,2915,2915,2915,0
|
|
20241002,134700,3292641415,2915,2915,2915,2915,69
|
|
20241002,134600,3292440280,2915,2915,2915,2915,1897
|
|
20241002,134500,3286910525,2920,2925,2935,2920,138
|
|
20241002,134400,3286507460,2925,2935,2935,2925,208
|
|
20241002,134300,3285897325,2935,2935,2945,2935,589
|
|
20241002,134200,3284168600,2935,2925,2940,2925,1865
|
|
20241002,134100,3278688235,2925,2925,2925,2925,236
|
|
20241002,134000,3277997935,2925,2920,2925,2915,783
|
|
20241002,133900,3275711625,2915,2915,2920,2915,1576
|
|
20241002,133800,3271116310,2915,2915,2920,2915,31
|
|
20241002,133700,3271025860,2915,2915,2915,2915,190
|
|
20241002,133600,3270472010,2915,2915,2915,2915,2558
|
|
20241002,133500,3263015440,2920,2940,2940,2920,968
|
|
20241002,133400,3260188280,2935,2925,2935,2925,488
|
|
20241002,133300,3258759360,2925,2925,2925,2920,72
|
|
20241002,133200,3258548835,2920,2915,2925,2915,135
|
|
20241002,133100,3258154505,2925,2920,2925,2920,58
|
|
20241002,133000,3257985135,2920,2920,2920,2920,130
|
|
20241002,132900,3257605535,2920,2930,2930,2905,2201
|
|
20241002,132800,3251205465,2915,2910,2915,2910,619
|
|
20241002,132700,3249401865,2905,2910,2915,2900,4334
|
|
20241002,132600,3236810040,2925,2920,2930,2910,811
|
|
20241002,132500,3234445925,2930,2920,2930,2920,128
|
|
20241002,132400,3234072115,2915,2930,2930,2915,429
|
|
20241002,132300,3232818445,2930,2915,2930,2915,1521
|
|
20241002,132200,3228376175,2920,2920,2930,2915,1452
|
|
20241002,132100,3224134875,2920,2930,2930,2915,232
|
|
20241002,132000,3223458115,2915,2915,2930,2915,507
|
|
20241002,131900,3221978485,2925,2925,2925,2920,2818
|
|
20241002,131800,3213738850,2925,2930,2950,2925,1125
|
|
20241002,131700,3210441995,2930,2955,2955,2930,647
|
|
20241002,131600,3208536435,2960,2945,2960,2940,869
|
|
20241002,131500,3205980785,2960,2960,2960,2960,0
|
|
20241002,131400,3205980785,2960,2960,2960,2960,12
|
|
20241002,131300,3205945265,2960,2960,2960,2960,201
|
|
20241002,131200,3205350305,2935,2965,2965,2935,280
|
|
20241002,131100,3204525995,2945,2960,2960,2945,3037
|
|
20241002,131000,3195558440,2960,2965,2970,2960,780
|
|
20241002,130900,3193245435,2965,2970,2975,2965,780
|
|
20241002,130800,3190929735,2975,2970,2975,2970,629
|
|
20241002,130700,3189060955,2970,2965,2970,2965,216
|
|
20241002,130600,3188420190,2970,2960,2970,2960,73
|
|
20241002,130500,3188203710,2955,2955,2955,2955,2
|
|
20241002,130400,3188197800,2955,2955,2970,2955,303
|
|
20241002,130300,3187302135,2960,2975,2975,2955,888
|
|
20241002,130200,3184676880,2975,2980,2995,2960,1020
|
|
20241002,130100,3181646520,2975,2960,2975,2960,559
|
|
20241002,130000,3179985990,2960,2955,2960,2955,1059
|
|
20241002,125900,3176855080,2950,2955,2955,2950,232
|
|
20241002,125800,3176170675,2960,2950,2960,2950,102
|
|
20241002,125700,3175869765,2950,2945,2960,2945,127
|
|
20241002,125600,3175495225,2945,2945,2945,2945,0
|
|
20241002,125500,3175495225,2945,2945,2945,2945,0
|
|
20241002,125400,3175495225,2945,2955,2960,2945,977
|
|
20241002,125300,3172604240,2960,2960,2960,2945,362
|
|
20241002,125200,3171534195,2960,2935,2960,2935,2763
|
|
20241002,125100,3163397080,2940,2940,2940,2940,33
|
|
20241002,125000,3163300060,2940,2945,2945,2940,443
|
|
20241002,124900,3161996020,2945,2950,2950,2945,1468
|
|
20241002,124800,3157665645,2950,2960,2960,2950,599
|
|
20241002,124700,3155896935,2955,2950,2960,2950,241
|
|
20241002,124600,3155184955,2950,2945,2950,2940,902
|
|
20241002,124500,3152528685,2945,2925,2945,2925,211
|
|
20241002,124400,3151908155,2940,2920,2940,2915,805
|
|
20241002,124300,3149556470,2940,2940,2940,2940,1
|
|
20241002,124200,3149553530,2920,2920,2920,2920,4767
|
|
20241002,124100,3135633890,2920,2935,2940,2920,2588
|
|
20241002,124000,3128056560,2930,2935,2940,2925,247
|
|
20241002,123900,3127332455,2920,2935,2935,2915,10255
|
|
20241002,123800,3097367910,2935,2935,2945,2935,825
|
|
20241002,123700,3094945030,2935,2940,2945,2935,1020
|
|
20241002,123600,3091946810,2945,2960,2960,2940,2111
|
|
20241002,123500,3085736060,2965,2965,2965,2965,43
|
|
20241002,123400,3085608565,2965,2965,2965,2965,57
|
|
20241002,123300,3085439560,2960,2980,2980,2940,2547
|
|
20241002,123200,3077912060,2980,2970,2980,2970,51
|
|
20241002,123100,3077760425,2965,2955,2965,2955,86
|
|
20241002,123000,3077505615,2950,2950,2950,2945,2294
|
|
20241002,122900,3070738450,2950,2950,2950,2950,2
|
|
20241002,122800,3070732550,2955,2950,2955,2945,3687
|
|
20241002,122700,3059870920,2950,2955,2955,2950,3251
|
|
20241002,122600,3050271615,2955,2955,2955,2955,539
|
|
20241002,122500,3048678870,2955,2965,2965,2955,1139
|
|
20241002,122400,3045310055,2965,2965,2965,2965,448
|
|
20241002,122300,3043981735,2965,2960,2980,2960,562
|
|
20241002,122200,3042315035,2965,2965,2980,2960,1686
|
|
20241002,122100,3037319410,2965,2980,2980,2965,1492
|
|
20241002,122000,3032887290,2980,2985,2985,2980,124
|
|
20241002,121900,3032517765,2985,2975,2985,2975,116
|
|
20241002,121800,3032172505,2975,2985,2985,2975,4404
|
|
20241002,121700,3019033455,2990,2990,2990,2990,20
|
|
20241002,121600,3018973655,2990,2980,2990,2980,1208
|
|
20241002,121500,3015373715,2980,2985,2985,2980,350
|
|
20241002,121400,3014329005,2995,2990,2995,2985,598
|
|
20241002,121300,3012540460,2990,2990,2990,2990,412
|
|
20241002,121200,3011308580,2995,2995,2995,2990,464
|
|
20241002,121100,3009919640,2995,2995,2995,2995,1
|
|
20241002,121000,3009916645,2995,2985,2995,2985,2428
|
|
20241002,120900,3002655385,2985,2985,2985,2985,38
|
|
20241002,120800,3002541955,2980,2980,2985,2980,221
|
|
20241002,120700,3001883365,2975,2975,2975,2975,2040
|
|
20241002,120600,2995814365,2975,2990,2990,2975,310
|
|
20241002,120500,2994887585,2980,2980,2980,2975,136
|
|
20241002,120400,2994482310,2980,2970,2980,2970,139
|
|
20241002,120300,2994069190,2970,2990,2990,2965,2564
|
|
20241002,120200,2986458605,2990,2985,2990,2985,1268
|
|
20241002,120100,2982667295,2970,2975,2975,2970,840
|
|
20241002,120000,2980169705,2975,2965,2975,2965,198
|
|
20241002,115900,2979582160,2970,2960,2970,2955,967
|
|
20241002,115800,2976721565,2955,2960,2960,2955,1658
|
|
20241002,115700,2971821115,2960,2965,2965,2960,336
|
|
20241002,115600,2970826250,2965,2970,2975,2965,346
|
|
20241002,115500,2969797605,2975,2975,2975,2975,53
|
|
20241002,115400,2969639930,2980,2970,2980,2960,554
|
|
20241002,115300,2967993205,2960,2990,2990,2955,3169
|
|
20241002,115200,2958596395,2985,2990,2995,2980,1992
|
|
20241002,115100,2952653690,2985,2975,2985,2975,706
|
|
20241002,115000,2950550340,2975,2975,2975,2975,830
|
|
20241002,114900,2948081090,2975,2965,2975,2960,1783
|
|
20241002,114800,2942797805,2965,2985,2985,2965,1850
|
|
20241002,114700,2937300130,2990,2985,2990,2985,30
|
|
20241002,114600,2937210530,2995,2980,2995,2980,217
|
|
20241002,114500,2936563750,2980,2990,3000,2980,2001
|
|
20241002,114400,2930588620,2990,2990,2990,2990,51
|
|
20241002,114300,2930436130,2990,2960,2990,2960,1001
|
|
20241002,114200,2927454325,2960,2980,2980,2950,11869
|
|
20241002,114100,2892384980,2980,2985,2990,2980,119
|
|
20241002,114000,2892030065,2975,2970,2975,2970,461
|
|
20241002,113900,2890660870,2970,2955,2970,2955,792
|
|
20241002,113800,2888310790,2955,2980,2980,2955,3207
|
|
20241002,113700,2878818380,2975,2975,3000,2975,695
|
|
20241002,113600,2876747240,3005,2985,3005,2970,849
|
|
20241002,113500,2874220195,3000,2995,3000,2980,808
|
|
20241002,113400,2871805075,2990,3015,3015,2990,835
|
|
20241002,113300,2869297880,3020,2975,3020,2975,5090
|
|
20241002,113200,2854047830,2975,2960,2975,2955,4667
|
|
20241002,113100,2840237265,2955,2960,2965,2955,2888
|
|
20241002,113000,2831691585,2955,2985,2985,2955,7093
|
|
20241002,112900,2810651805,2985,2990,2990,2980,6008
|
|
20241002,112800,2792736555,2990,2995,3005,2985,4396
|
|
20241002,112700,2779587665,2995,3020,3020,2995,6416
|
|
20241002,112600,2760290285,3020,3030,3030,3015,2535
|
|
20241002,112500,2752622600,3020,3030,3030,3015,1201
|
|
20241002,112400,2748986525,3015,3010,3030,3005,1745
|
|
20241002,112300,2743717580,3015,3015,3020,3000,3858
|
|
20241002,112200,2732097405,3025,3025,3030,3015,4038
|
|
20241002,112100,2719892760,3030,3015,3030,3015,2321
|
|
20241002,112000,2712869270,3030,3000,3035,3000,8272
|
|
20241002,111900,2687869660,3005,3015,3020,2975,25142
|
|
20241002,111800,2612643645,3020,3040,3050,3020,10316
|
|
20241002,111700,2581341990,3050,3060,3060,3035,3190
|
|
20241002,111600,2571633125,3050,3070,3070,3030,13230
|
|
20241002,111500,2531315515,3055,3075,3075,3050,8470
|
|
20241002,111400,2505392230,3075,3095,3110,3075,3253
|
|
20241002,111300,2495321435,3110,3085,3110,3075,2915
|
|
20241002,111200,2486325365,3085,3100,3120,3085,7338
|
|
20241002,111100,2463545050,3095,3080,3095,3080,1879
|
|
20241002,111000,2457750615,3080,3095,3105,3070,16097
|
|
20241002,110900,2408123815,3080,3090,3110,3070,5357
|
|
20241002,110800,2391629255,3105,3095,3110,3070,919
|
|
20241002,110700,2388788675,3095,3095,3110,3070,12578
|
|
20241002,110600,2349959195,3095,3095,3105,3080,1828
|
|
20241002,110500,2344315690,3110,3080,3110,3080,3120
|
|
20241002,110400,2334665990,3085,3110,3125,3085,3410
|
|
20241002,110300,2324092865,3110,3125,3145,3110,6236
|
|
20241002,110200,2304597705,3115,3090,3155,3090,14753
|
|
20241002,110100,2258602160,3085,3050,3090,3040,4442
|
|
20241002,110000,2245030440,3050,3070,3070,3050,6784
|
|
20241002,105900,2224310565,3100,3075,3110,3065,6801
|
|
20241002,105800,2203287175,3090,3065,3095,3055,8227
|
|
20241002,105700,2178029140,3065,3090,3125,3055,26562
|
|
20241002,105600,2096115435,3085,3170,3170,3050,24758
|
|
20241002,105500,2019187680,3170,3180,3185,3145,4273
|
|
20241002,105400,2005673125,3175,3205,3215,3175,12511
|
|
20241002,105300,1965649060,3215,3180,3255,3165,32360
|
|
20241002,105200,1861374910,3165,3140,3205,3125,25140
|
|
20241002,105100,1781936990,3145,3105,3145,3095,6440
|
|
20241002,105000,1761890180,3105,3130,3160,3100,14286
|
|
20241002,104900,1717318480,3130,3135,3190,3125,13942
|
|
20241002,104800,1673447250,3130,3180,3190,3130,19657
|
|
20241002,104700,1611332760,3175,3175,3200,3145,35464
|
|
20241002,104600,1498978955,3180,3240,3250,3175,44060
|
|
20241002,104500,1357591440,3255,3085,3295,3085,91829
|
|
20241002,104400,1062189015,3090,3035,3150,3035,20722
|
|
20241002,104300,997884210,3035,3025,3035,3010,2359
|
|
20241002,104200,990770170,3015,3025,3030,3015,1433
|
|
20241002,104100,986438940,3030,3020,3035,3020,868
|
|
20241002,104000,983811485,3020,3050,3050,3010,2129
|
|
20241002,103900,977376185,3050,3030,3065,3020,6695
|
|
20241002,103800,956987490,3025,2995,3025,2995,3005
|
|
20241002,103700,947953565,3000,2995,3000,2990,501
|
|
20241002,103600,946454555,3005,2980,3005,2980,2800
|
|
20241002,103500,938051665,2980,2990,3010,2970,4059
|
|
20241002,103400,925889200,2975,2950,2985,2950,3139
|
|
20241002,103300,916556915,2950,2975,2975,2950,59
|
|
20241002,103200,916382120,2970,2955,2970,2940,1106
|
|
20241002,103100,913116655,2950,2970,2970,2950,2774
|
|
20241002,103000,904912725,2965,2950,2970,2945,2907
|
|
20241002,102900,896316865,2950,2920,2965,2920,5393
|
|
20241002,102800,880438575,2915,2955,2955,2910,6279
|
|
20241002,102700,862052230,2955,2980,2985,2930,15541
|
|
20241002,102600,816263265,2980,3010,3010,2955,24843
|
|
20241002,102500,742182450,3010,3080,3120,3010,46055
|
|
20241002,102400,601022590,3080,3040,3130,3035,73376
|
|
20241002,102300,375481865,3005,3005,3005,3005,0
|
|
20241002,102200,375481865,3005,3005,3005,3005,0
|
|
20241002,102100,375481865,3005,2955,3005,2955,19487
|
|
20241002,102000,317245750,2960,2950,2960,2940,3377
|
|
20241002,101900,307274365,2950,2945,2950,2945,568
|
|
20241002,101800,305598865,2935,2930,2935,2915,1409
|
|
20241002,101700,301484190,2955,2955,2955,2955,0
|
|
20241002,101600,301484190,2955,2950,2955,2950,435
|
|
20241002,101500,300198935,2920,2930,2955,2915,2398
|
|
20241002,101400,293151750,2950,2950,2950,2945,2194
|
|
20241002,101300,286680735,2950,2940,2950,2925,644
|
|
20241002,101200,284781030,2950,2945,2950,2920,5003
|
|
20241002,101100,270044955,2945,2925,2945,2920,1552
|
|
20241002,101000,265484545,2915,2905,2925,2905,172
|
|
20241002,100900,264982285,2905,2900,2905,2900,51
|
|
20241002,100800,264834135,2900,2900,2910,2900,59
|
|
20241002,100700,264662975,2885,2890,2890,2875,1215
|
|
20241002,100600,261162220,2890,2880,2890,2880,12
|
|
20241002,100500,261127590,2880,2880,2880,2880,11
|
|
20241002,100400,261095910,2875,2880,2880,2875,200
|
|
20241002,100300,260520355,2895,2895,2895,2895,92
|
|
20241002,100200,260254015,2895,2895,2915,2880,534
|
|
20241002,100100,258706810,2895,2890,2895,2890,151
|
|
20241002,100000,258270155,2890,2865,2890,2865,1599
|
|
20241002,095900,253679460,2860,2860,2860,2860,20
|
|
20241002,095800,253622260,2855,2855,2855,2855,0
|
|
20241002,095700,253622260,2855,2855,2855,2855,0
|
|
20241002,095600,253622260,2855,2865,2870,2855,794
|
|
20241002,095500,251347090,2865,2850,2865,2850,1013
|
|
20241002,095400,248451005,2845,2840,2845,2835,5021
|
|
20241002,095300,234211260,2845,2845,2845,2845,0
|
|
20241002,095200,234211260,2845,2830,2845,2825,220
|
|
20241002,095100,233588525,2825,2835,2835,2815,2143
|
|
20241002,095000,227514140,2855,2855,2855,2825,4351
|
|
20241002,094900,215152270,2860,2860,2860,2860,0
|
|
20241002,094800,215152270,2860,2885,2885,2860,761
|
|
20241002,094700,212969770,2890,2900,2900,2890,221
|
|
20241002,094600,212329145,2915,2900,2915,2900,1914
|
|
20241002,094500,206773280,2905,2895,2905,2875,2100
|
|
20241002,094400,200712290,2900,2905,2920,2895,2945
|
|
20241002,094300,192138990,2905,2900,2925,2900,2101
|
|
20241002,094200,186027420,2900,2935,2935,2900,5844
|
|
20241002,094100,168951190,2935,2930,2950,2930,1064
|
|
20241002,094000,165833360,2920,2945,2975,2915,4377
|
|
20241002,093900,152981925,2915,2890,3000,2890,14448
|
|
20241002,093800,110199920,2895,2915,2925,2895,1313
|
|
20241002,093700,106373505,2915,2900,2935,2900,3965
|
|
20241002,093600,94748700,2895,2875,2895,2875,1957
|
|
20241002,093500,89116775,2880,2885,2885,2855,925
|
|
20241002,093400,86459470,2885,2850,3000,2835,13165
|
|
20241002,093300,47890360,2850,2835,2850,2835,905
|
|
20241002,093200,45323315,2835,2830,2835,2830,1834
|
|
20241002,093100,40127475,2830,2810,2830,2805,416
|
|
20241002,093000,38953295,2820,2815,2820,2815,10
|
|
20241002,092900,38925100,2830,2830,2830,2830,0
|
|
20241002,092800,38925100,2830,2830,2830,2830,501
|
|
20241002,092700,37507270,2830,2805,2830,2805,136
|
|
20241002,092600,37125145,2805,2805,2805,2800,810
|
|
20241002,092500,34853145,2805,2825,2830,2805,367
|
|
20241002,092400,33816455,2825,2805,2825,2805,100
|
|
20241002,092300,33534455,2810,2810,2810,2810,5
|
|
20241002,092200,33520405,2805,2805,2805,2805,2
|
|
20241002,092100,33514795,2820,2820,2820,2820,0
|
|
20241002,092000,33514795,2820,2815,2820,2805,147
|
|
20241002,091900,33100845,2820,2815,2820,2815,61
|
|
20241002,091800,32928965,2820,2815,2820,2810,274
|
|
20241002,091700,32156830,2820,2810,2820,2810,6
|
|
20241002,091600,32139920,2805,2805,2805,2805,90
|
|
20241002,091500,31887470,2825,2825,2825,2825,1
|
|
20241002,091400,31884645,2825,2780,2835,2780,4535
|
|
20241002,091300,19193125,2785,2780,2790,2780,615
|
|
20241002,091200,17480910,2785,2780,2785,2780,139
|
|
20241002,091100,17093815,2785,2780,2785,2780,12
|
|
20241002,091000,17060420,2780,2785,2785,2780,33
|
|
20241002,090900,16968670,2780,2780,2780,2780,83
|
|
20241002,090800,16737930,2775,2775,2775,2775,90
|
|
20241002,090700,16488180,2775,2810,2810,2775,361
|
|
20241002,090600,15477815,2810,2770,2810,2770,2496
|
|
20241002,090500,8493665,2765,2760,2765,2760,293
|
|
20241002,090400,7684980,2755,2755,2755,2755,225
|
|
20241002,090300,7065105,2755,2755,2755,2755,0
|
|
20241002,090200,7065105,2755,2755,2755,2755,277
|
|
20241002,090100,6301970,2755,2760,2760,2750,716
|
|
20241002,090000,4330770,2755,2735,2755,2735,1582
|