585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241011,184200,1658254555,4225,4225,4225,4225,9756
|
|
20241011,184100,1658254555,4225,4225,4225,4225,0
|
|
20241011,184000,1658254555,4225,4225,4225,4225,0
|
|
20241011,183900,1658254555,4225,4225,4225,4225,0
|
|
20241011,183800,1658254555,4225,4225,4225,4225,0
|
|
20241011,183700,1658254555,4225,4225,4225,4225,0
|
|
20241011,183600,1658254555,4225,4225,4225,4225,0
|
|
20241011,183500,1658254555,4225,4225,4225,4225,0
|
|
20241011,183400,1658254555,4225,4225,4225,4225,0
|
|
20241011,183300,1658254555,4225,4225,4225,4225,0
|
|
20241011,183200,1658254555,4225,4225,4225,4225,0
|
|
20241011,183100,1658254555,4225,4225,4225,4225,0
|
|
20241011,183000,1658254555,4225,4225,4225,4225,0
|
|
20241011,182900,1658254555,4225,4225,4225,4225,0
|
|
20241011,182800,1658254555,4225,4225,4225,4225,0
|
|
20241011,182700,1658254555,4225,4225,4225,4225,0
|
|
20241011,182600,1658254555,4225,4225,4225,4225,0
|
|
20241011,182500,1658254555,4225,4225,4225,4225,0
|
|
20241011,182400,1658254555,4225,4225,4225,4225,0
|
|
20241011,182300,1658254555,4225,4225,4225,4225,0
|
|
20241011,182200,1658254555,4225,4225,4225,4225,0
|
|
20241011,182100,1658254555,4225,4225,4225,4225,0
|
|
20241011,182000,1658254555,4225,4225,4225,4225,0
|
|
20241011,181900,1658254555,4225,4225,4225,4225,0
|
|
20241011,181800,1658254555,4225,4225,4225,4225,0
|
|
20241011,181700,1658254555,4225,4225,4225,4225,0
|
|
20241011,181600,1658254555,4225,4225,4225,4225,0
|
|
20241011,181500,1658254555,4225,4225,4225,4225,0
|
|
20241011,181400,1658254555,4225,4225,4225,4225,0
|
|
20241011,181300,1658254555,4225,4225,4225,4225,0
|
|
20241011,181200,1658254555,4225,4225,4225,4225,9756
|
|
20241011,181100,1658254555,4225,4225,4225,4225,0
|
|
20241011,181000,1658254555,4225,4225,4225,4225,0
|
|
20241011,180900,1658254555,4225,4225,4225,4225,0
|
|
20241011,180800,1658254555,4225,4225,4225,4225,0
|
|
20241011,180700,1658254555,4225,4225,4225,4225,0
|
|
20241011,180600,1658254555,4225,4225,4225,4225,0
|
|
20241011,180500,1658254555,4225,4225,4225,4225,0
|
|
20241011,180400,1658254555,4225,4225,4225,4225,0
|
|
20241011,180300,1658254555,4225,4225,4225,4225,0
|
|
20241011,180200,1658254555,4225,4225,4225,4225,0
|
|
20241011,180100,1658254555,4225,4225,4225,4225,0
|
|
20241011,180000,1658254555,4225,4225,4225,4225,0
|
|
20241011,175900,1658254555,4225,4225,4225,4225,0
|
|
20241011,175800,1658254555,4225,4225,4225,4225,0
|
|
20241011,175700,1658254555,4225,4225,4225,4225,0
|
|
20241011,175600,1658254555,4225,4225,4225,4225,0
|
|
20241011,175500,1658254555,4225,4225,4225,4225,0
|
|
20241011,175400,1658254555,4225,4225,4225,4225,0
|
|
20241011,175300,1658254555,4225,4225,4225,4225,0
|
|
20241011,175200,1658254555,4225,4225,4225,4225,0
|
|
20241011,175100,1658254555,4225,4225,4225,4225,0
|
|
20241011,175000,1658254555,4225,4225,4225,4225,0
|
|
20241011,174900,1658254555,4225,4225,4225,4225,0
|
|
20241011,174800,1658254555,4225,4225,4225,4225,0
|
|
20241011,174700,1658254555,4225,4225,4225,4225,0
|
|
20241011,174600,1658254555,4225,4225,4225,4225,0
|
|
20241011,174500,1658254555,4225,4225,4225,4225,0
|
|
20241011,174400,1658254555,4225,4225,4225,4225,0
|
|
20241011,174300,1658254555,4225,4225,4225,4225,0
|
|
20241011,174200,1658254555,4225,4225,4225,4225,9756
|
|
20241011,174100,1658254555,4225,4225,4225,4225,0
|
|
20241011,174000,1658254555,4225,4225,4225,4225,0
|
|
20241011,173900,1658254555,4225,4225,4225,4225,0
|
|
20241011,173800,1658254555,4225,4225,4225,4225,0
|
|
20241011,173700,1658254555,4225,4225,4225,4225,0
|
|
20241011,173600,1658254555,4225,4225,4225,4225,0
|
|
20241011,173500,1658254555,4225,4225,4225,4225,0
|
|
20241011,173400,1658254555,4225,4225,4225,4225,0
|
|
20241011,173300,1658254555,4225,4225,4225,4225,0
|
|
20241011,173200,1658254555,4225,4225,4225,4225,0
|
|
20241011,173100,1658254555,4225,4225,4225,4225,0
|
|
20241011,173000,1658254555,4225,4225,4225,4225,0
|
|
20241011,172900,1658254555,4225,4225,4225,4225,0
|
|
20241011,172800,1658254555,4225,4225,4225,4225,0
|
|
20241011,172700,1658254555,4225,4225,4225,4225,0
|
|
20241011,172600,1658254555,4225,4225,4225,4225,0
|
|
20241011,172500,1658254555,4225,4225,4225,4225,0
|
|
20241011,172400,1658254555,4225,4225,4225,4225,0
|
|
20241011,172300,1658254555,4225,4225,4225,4225,0
|
|
20241011,172200,1658254555,4225,4225,4225,4225,0
|
|
20241011,172100,1658254555,4225,4225,4225,4225,0
|
|
20241011,172000,1658254555,4225,4225,4225,4225,0
|
|
20241011,171900,1658254555,4225,4225,4225,4225,0
|
|
20241011,171800,1658254555,4225,4225,4225,4225,0
|
|
20241011,171700,1658254555,4225,4225,4225,4225,0
|
|
20241011,171600,1658254555,4225,4225,4225,4225,0
|
|
20241011,171500,1658254555,4225,4225,4225,4225,0
|
|
20241011,171400,1658254555,4225,4225,4225,4225,0
|
|
20241011,171300,1658254555,4225,4225,4225,4225,0
|
|
20241011,171200,1658254555,4225,4225,4225,4225,9756
|
|
20241011,171100,1658254555,4225,4225,4225,4225,0
|
|
20241011,171000,1658254555,4225,4225,4225,4225,0
|
|
20241011,170900,1658254555,4225,4225,4225,4225,0
|
|
20241011,170800,1658254555,4225,4225,4225,4225,0
|
|
20241011,170700,1658254555,4225,4225,4225,4225,0
|
|
20241011,170600,1658254555,4225,4225,4225,4225,0
|
|
20241011,170500,1658254555,4225,4225,4225,4225,0
|
|
20241011,170400,1658254555,4225,4225,4225,4225,0
|
|
20241011,170300,1658254555,4225,4225,4225,4225,0
|
|
20241011,170200,1658254555,4225,4225,4225,4225,0
|
|
20241011,170100,1658254555,4225,4225,4225,4225,0
|
|
20241011,170000,1658254555,4225,4225,4225,4225,0
|
|
20241011,165900,1658254555,4225,4225,4225,4225,0
|
|
20241011,165800,1658254555,4225,4225,4225,4225,0
|
|
20241011,165700,1658254555,4225,4225,4225,4225,0
|
|
20241011,165600,1658254555,4225,4225,4225,4225,0
|
|
20241011,165500,1658254555,4225,4225,4225,4225,0
|
|
20241011,165400,1658254555,4225,4225,4225,4225,0
|
|
20241011,165300,1658254555,4225,4225,4225,4225,0
|
|
20241011,165200,1658254555,4225,4225,4225,4225,0
|
|
20241011,165100,1658254555,4225,4225,4225,4225,0
|
|
20241011,165000,1658254555,4225,4225,4225,4225,0
|
|
20241011,164900,1658254555,4225,4225,4225,4225,0
|
|
20241011,164800,1658254555,4225,4225,4225,4225,0
|
|
20241011,164700,1658254555,4225,4225,4225,4225,0
|
|
20241011,164600,1658254555,4225,4225,4225,4225,0
|
|
20241011,164500,1658254555,4225,4225,4225,4225,0
|
|
20241011,164400,1658254555,4225,4225,4225,4225,0
|
|
20241011,164300,1658254555,4225,4225,4225,4225,0
|
|
20241011,164200,1658254555,4225,4225,4225,4225,9756
|
|
20241011,164100,1658254555,4225,4225,4225,4225,0
|
|
20241011,164000,1658254555,4225,4225,4225,4225,0
|
|
20241011,163900,1658254555,4225,4225,4225,4225,0
|
|
20241011,163800,1658254555,4225,4225,4225,4225,0
|
|
20241011,163700,1658254555,4225,4225,4225,4225,0
|
|
20241011,163600,1658254555,4225,4225,4225,4225,0
|
|
20241011,163500,1658254555,4225,4225,4225,4225,0
|
|
20241011,163400,1658254555,4225,4225,4225,4225,0
|
|
20241011,163300,1658254555,4225,4225,4225,4225,0
|
|
20241011,163200,1658254555,4225,4225,4225,4225,0
|
|
20241011,163100,1658254555,4225,4225,4225,4225,0
|
|
20241011,163000,1658254555,4225,4225,4225,4225,0
|
|
20241011,162900,1658254555,4225,4225,4225,4225,0
|
|
20241011,162800,1658254555,4225,4225,4225,4225,0
|
|
20241011,162700,1658254555,4225,4225,4225,4225,0
|
|
20241011,162600,1658254555,4225,4225,4225,4225,0
|
|
20241011,162500,1658254555,4225,4225,4225,4225,0
|
|
20241011,162400,1658254555,4225,4225,4225,4225,0
|
|
20241011,162300,1658254555,4225,4225,4225,4225,0
|
|
20241011,162200,1658254555,4225,4225,4225,4225,0
|
|
20241011,162100,1658254555,4225,4225,4225,4225,0
|
|
20241011,162000,1658254555,4225,4225,4225,4225,0
|
|
20241011,161900,1658254555,4225,4225,4225,4225,0
|
|
20241011,161800,1658254555,4225,4225,4225,4225,0
|
|
20241011,161700,1658254555,4225,4225,4225,4225,0
|
|
20241011,161600,1658254555,4225,4225,4225,4225,0
|
|
20241011,161500,1658254555,4225,4225,4225,4225,0
|
|
20241011,161400,1658254555,4225,4225,4225,4225,0
|
|
20241011,161300,1658254555,4225,4225,4225,4225,0
|
|
20241011,161200,1658254555,4225,4225,4225,4225,9756
|
|
20241011,161100,1658254555,4225,4225,4225,4225,0
|
|
20241011,161000,1658254555,4225,4225,4225,4225,0
|
|
20241011,160900,1658254555,4225,4225,4225,4225,0
|
|
20241011,160800,1658254555,4225,4225,4225,4225,0
|
|
20241011,160700,1658254555,4225,4225,4225,4225,0
|
|
20241011,160600,1658254555,4225,4225,4225,4225,0
|
|
20241011,160500,1658254555,4225,4225,4225,4225,0
|
|
20241011,160400,1658254555,4225,4225,4225,4225,0
|
|
20241011,160300,1658254555,4225,4225,4225,4225,0
|
|
20241011,160200,1658254555,4225,4225,4225,4225,0
|
|
20241011,160100,1658254555,4225,4225,4225,4225,0
|
|
20241011,160000,1658254555,4225,4225,4225,4225,0
|
|
20241011,155900,1658254555,4225,4225,4225,4225,0
|
|
20241011,155800,1658254555,4225,4225,4225,4225,0
|
|
20241011,155700,1658254555,4225,4225,4225,4225,0
|
|
20241011,155600,1658254555,4225,4225,4225,4225,0
|
|
20241011,155500,1658254555,4225,4225,4225,4225,0
|
|
20241011,155400,1658254555,4225,4225,4225,4225,0
|
|
20241011,155300,1658254555,4225,4225,4225,4225,0
|
|
20241011,155200,1658254555,4225,4225,4225,4225,0
|
|
20241011,155100,1658254555,4225,4225,4225,4225,0
|
|
20241011,155000,1658254555,4225,4225,4225,4225,0
|
|
20241011,154900,1658254555,4225,4225,4225,4225,0
|
|
20241011,154800,1658254555,4225,4225,4225,4225,0
|
|
20241011,154700,1658254555,4225,4225,4225,4225,0
|
|
20241011,154600,1658254555,4225,4225,4225,4225,0
|
|
20241011,154500,1658254555,4225,4225,4225,4225,0
|
|
20241011,154400,1658254555,4225,4225,4225,4225,0
|
|
20241011,154300,1658254555,4225,4225,4225,4225,0
|
|
20241011,154200,1658254555,4225,4225,4225,4225,9756
|
|
20241011,154100,1658254555,4225,4225,4225,4225,0
|
|
20241011,154000,1658254555,4225,4225,4225,4225,0
|
|
20241011,153900,1658254555,4225,4225,4225,4225,0
|
|
20241011,153800,1658254555,4225,4225,4225,4225,0
|
|
20241011,153700,1658254555,4225,4225,4225,4225,0
|
|
20241011,153600,1658254555,4225,4225,4225,4225,0
|
|
20241011,153500,1658254555,4225,4225,4225,4225,0
|
|
20241011,153400,1658254555,4225,4225,4225,4225,0
|
|
20241011,153300,1658254555,4225,4225,4225,4225,0
|
|
20241011,153200,1658254555,4225,4225,4225,4225,0
|
|
20241011,153100,1658254555,4225,4225,4225,4225,0
|
|
20241011,153000,1658254555,4225,4225,4225,4225,9756
|
|
20241011,152900,1617035455,4215,4215,4215,4215,0
|
|
20241011,152800,1617035455,4215,4215,4215,4215,0
|
|
20241011,152700,1617035455,4215,4215,4215,4215,0
|
|
20241011,152600,1617035455,4215,4215,4215,4215,0
|
|
20241011,152500,1617035455,4215,4215,4215,4215,0
|
|
20241011,152400,1617035455,4215,4215,4215,4215,0
|
|
20241011,152300,1617035455,4215,4215,4215,4215,0
|
|
20241011,152200,1617035455,4215,4215,4215,4215,0
|
|
20241011,152100,1617035455,4215,4215,4215,4215,0
|
|
20241011,152000,1617035455,4215,4215,4215,4215,0
|
|
20241011,151900,1617035455,4215,4250,4250,4215,21175
|
|
20241011,151800,1527557775,4245,4245,4255,4245,666
|
|
20241011,151700,1524729945,4245,4245,4250,4245,594
|
|
20241011,151600,1522205475,4255,4245,4255,4240,1119
|
|
20241011,151500,1517457240,4250,4250,4250,4245,1353
|
|
20241011,151400,1511712090,4250,4250,4250,4250,10
|
|
20241011,151300,1511669590,4255,4250,4255,4240,260
|
|
20241011,151200,1510564940,4250,4240,4250,4240,614
|
|
20241011,151100,1507961480,4240,4245,4245,4235,3221
|
|
20241011,151000,1494290865,4245,4240,4245,4240,1376
|
|
20241011,150900,1488453220,4235,4245,4245,4235,991
|
|
20241011,150800,1484252490,4245,4245,4245,4240,3245
|
|
20241011,150700,1470479890,4240,4250,4250,4240,125
|
|
20241011,150600,1469949810,4255,4255,4255,4255,148
|
|
20241011,150500,1469320070,4255,4255,4260,4230,6332
|
|
20241011,150400,1442458475,4250,4265,4270,4250,694
|
|
20241011,150300,1439507600,4250,4255,4260,4250,881
|
|
20241011,150200,1435760455,4250,4240,4250,4240,2074
|
|
20241011,150100,1426948490,4240,4240,4240,4240,324
|
|
20241011,150000,1425574730,4245,4245,4245,4240,2655
|
|
20241011,145900,1414309755,4245,4240,4255,4240,4450
|
|
20241011,145800,1395400320,4240,4255,4255,4215,11313
|
|
20241011,145700,1347607090,4250,4245,4250,4245,501
|
|
20241011,145600,1345480340,4250,4255,4260,4245,5072
|
|
20241011,145500,1323922365,4250,4255,4260,4250,4100
|
|
20241011,145400,1306482040,4255,4275,4275,4255,6030
|
|
20241011,145300,1280808820,4275,4280,4280,4265,41
|
|
20241011,145200,1280633520,4285,4260,4285,4255,2559
|
|
20241011,145100,1269729420,4255,4275,4275,4255,4857
|
|
20241011,145000,1249025830,4275,4280,4280,4275,1342
|
|
20241011,144900,1243288590,4285,4280,4285,4280,1765
|
|
20241011,144800,1235728640,4280,4275,4280,4275,257
|
|
20241011,144700,1234629915,4275,4285,4285,4275,8004
|
|
20241011,144600,1200367550,4285,4285,4285,4285,609
|
|
20241011,144500,1197757985,4290,4290,4290,4290,1229
|
|
20241011,144400,1192485575,4290,4290,4290,4290,201
|
|
20241011,144300,1191623285,4285,4285,4295,4285,2373
|
|
20241011,144200,1181445375,4290,4285,4290,4285,368
|
|
20241011,144100,1179867960,4285,4295,4295,4285,4737
|
|
20241011,144000,1159549575,4290,4300,4300,4290,160
|
|
20241011,143900,1158862555,4290,4290,4290,4290,1
|
|
20241011,143800,1158858265,4290,4295,4295,4290,100
|
|
20241011,143700,1158429015,4305,4300,4310,4290,1912
|
|
20241011,143600,1150201925,4300,4310,4310,4300,11996
|
|
20241011,143500,1098593530,4310,4315,4315,4310,203
|
|
20241011,143400,1097717825,4310,4315,4315,4310,4489
|
|
20241011,143300,1078370230,4315,4315,4315,4315,67
|
|
20241011,143200,1078081125,4315,4315,4315,4315,2950
|
|
20241011,143100,1065351875,4315,4320,4320,4315,403
|
|
20241011,143000,1063612680,4320,4315,4320,4315,372
|
|
20241011,142900,1062007265,4315,4315,4320,4315,52
|
|
20241011,142800,1061782880,4315,4325,4325,4315,11039
|
|
20241011,142700,1014084175,4325,4325,4325,4325,200
|
|
20241011,142600,1013219175,4325,4325,4325,4325,10
|
|
20241011,142500,1013175925,4325,4325,4325,4325,1
|
|
20241011,142400,1013171600,4335,4335,4335,4335,1
|
|
20241011,142300,1013167265,4325,4340,4345,4325,1389
|
|
20241011,142200,1007156120,4325,4345,4345,4325,1894
|
|
20241011,142100,998959935,4345,4345,4345,4345,15
|
|
20241011,142000,998894760,4345,4345,4345,4345,70
|
|
20241011,141900,998590610,4335,4340,4340,4335,2500
|
|
20241011,141800,987753090,4340,4345,4345,4340,542
|
|
20241011,141700,985400600,4340,4345,4345,4340,62
|
|
20241011,141600,985131465,4340,4340,4345,4340,989
|
|
20241011,141500,980839035,4340,4340,4340,4340,1700
|
|
20241011,141400,973461035,4340,4330,4340,4330,1546
|
|
20241011,141300,966758750,4335,4335,4335,4335,2
|
|
20241011,141200,966750080,4330,4335,4335,4330,103
|
|
20241011,141100,966304080,4330,4330,4335,4330,510
|
|
20241011,141000,964093735,4335,4335,4335,4335,79
|
|
20241011,140900,963751270,4335,4330,4335,4330,225
|
|
20241011,140800,962777015,4335,4335,4335,4330,43
|
|
20241011,140700,962590760,4335,4335,4335,4325,1382
|
|
20241011,140600,956611040,4335,4330,4335,4330,601
|
|
20241011,140500,954005755,4335,4330,4335,4330,22
|
|
20241011,140400,953910490,4335,4330,4335,4325,1483
|
|
20241011,140300,947490040,4330,4325,4330,4320,1151
|
|
20241011,140200,942512410,4325,4330,4335,4325,2650
|
|
20241011,140100,931050395,4330,4335,4335,4330,1487
|
|
20241011,140000,924611675,4330,4330,4330,4330,13
|
|
20241011,135900,924555385,4330,4335,4335,4330,118
|
|
20241011,135800,924044395,4335,4335,4335,4330,2102
|
|
20241011,135700,914935225,4335,4335,4335,4335,107
|
|
20241011,135600,914471380,4335,4335,4335,4335,20
|
|
20241011,135500,914384680,4335,4335,4335,4335,0
|
|
20241011,135400,914384680,4335,4340,4340,4335,3974
|
|
20241011,135300,897140510,4340,4340,4340,4340,0
|
|
20241011,135200,897140510,4340,4340,4340,4340,79
|
|
20241011,135100,896797650,4340,4345,4345,4340,1007
|
|
20241011,135000,892426990,4340,4340,4340,4340,0
|
|
20241011,134900,892426990,4340,4340,4340,4340,401
|
|
20241011,134800,890686650,4345,4345,4345,4345,163
|
|
20241011,134700,889978415,4350,4350,4350,4350,1
|
|
20241011,134600,889974065,4345,4350,4350,4345,151
|
|
20241011,134500,889317220,4350,4350,4350,4350,4
|
|
20241011,134400,889299820,4350,4350,4350,4350,0
|
|
20241011,134300,889299820,4350,4350,4350,4350,10
|
|
20241011,134200,889256320,4350,4350,4350,4350,50
|
|
20241011,134100,889038820,4350,4350,4350,4350,1062
|
|
20241011,134000,884419120,4350,4350,4350,4350,1
|
|
20241011,133900,884414770,4350,4350,4350,4350,1
|
|
20241011,133800,884410420,4355,4355,4355,4355,0
|
|
20241011,133700,884410420,4355,4345,4355,4345,375
|
|
20241011,133600,882777395,4340,4340,4340,4340,8
|
|
20241011,133500,882742675,4340,4350,4350,4340,616
|
|
20241011,133400,880068825,4350,4350,4350,4350,138
|
|
20241011,133300,879468525,4350,4350,4350,4350,1
|
|
20241011,133200,879464175,4350,4350,4350,4350,0
|
|
20241011,133100,879464175,4350,4350,4350,4350,1
|
|
20241011,133000,879459825,4350,4350,4350,4350,66
|
|
20241011,132900,879172725,4340,4340,4340,4340,0
|
|
20241011,132800,879172725,4340,4335,4340,4335,60
|
|
20241011,132700,878912575,4335,4340,4340,4330,1440
|
|
20241011,132600,872674205,4335,4350,4350,4335,1046
|
|
20241011,132500,868137850,4345,4345,4345,4345,0
|
|
20241011,132400,868137850,4345,4345,4345,4345,106
|
|
20241011,132300,867677280,4345,4360,4360,4345,455
|
|
20241011,132200,865699025,4350,4350,4350,4350,0
|
|
20241011,132100,865699025,4350,4350,4350,4350,0
|
|
20241011,132000,865699025,4350,4350,4350,4350,0
|
|
20241011,131900,865699025,4350,4350,4350,4350,0
|
|
20241011,131800,865699025,4350,4350,4350,4350,136
|
|
20241011,131700,865107425,4340,4340,4340,4340,19
|
|
20241011,131600,865024965,4340,4345,4345,4340,1034
|
|
20241011,131500,860536855,4355,4355,4355,4355,0
|
|
20241011,131400,860536855,4355,4345,4355,4345,11
|
|
20241011,131300,860489050,4340,4340,4340,4340,269
|
|
20241011,131200,859321590,4340,4340,4340,4340,1
|
|
20241011,131100,859317250,4340,4340,4340,4340,0
|
|
20241011,131000,859317250,4340,4350,4350,4340,43
|
|
20241011,130900,859130610,4355,4355,4355,4355,0
|
|
20241011,130800,859130610,4355,4355,4355,4355,1
|
|
20241011,130700,859126255,4355,4355,4355,4355,0
|
|
20241011,130600,859126255,4355,4350,4355,4350,106
|
|
20241011,130500,858664655,4340,4350,4350,4340,364
|
|
20241011,130400,857084845,4350,4350,4350,4350,0
|
|
20241011,130300,857084845,4350,4350,4350,4350,250
|
|
20241011,130200,855997345,4350,4350,4350,4350,0
|
|
20241011,130100,855997345,4350,4345,4350,4345,11
|
|
20241011,130000,855949545,4340,4340,4340,4340,0
|
|
20241011,125900,855949545,4340,4340,4340,4340,47
|
|
20241011,125800,855745565,4340,4340,4340,4335,1100
|
|
20241011,125700,850976815,4335,4335,4335,4335,344
|
|
20241011,125600,849485575,4335,4335,4335,4335,16
|
|
20241011,125500,849416215,4335,4335,4335,4335,4
|
|
20241011,125400,849398875,4335,4340,4340,4330,130
|
|
20241011,125300,848835380,4340,4330,4340,4330,79
|
|
20241011,125200,848493210,4325,4325,4325,4325,0
|
|
20241011,125100,848493210,4325,4325,4325,4325,16
|
|
20241011,125000,848424010,4325,4325,4325,4325,0
|
|
20241011,124900,848424010,4325,4330,4330,4325,51
|
|
20241011,124800,848203265,4325,4340,4375,4325,1400
|
|
20241011,124700,842127860,4320,4330,4330,4320,5392
|
|
20241011,124600,818797295,4330,4340,4340,4330,1838
|
|
20241011,124500,810838240,4330,4340,4340,4330,5035
|
|
20241011,124400,789005935,4340,4345,4345,4340,1062
|
|
20241011,124300,784396285,4345,4345,4345,4345,0
|
|
20241011,124200,784396285,4345,4350,4350,4345,23
|
|
20241011,124100,784296320,4345,4345,4345,4345,0
|
|
20241011,124000,784296320,4345,4345,4345,4345,7
|
|
20241011,123900,784265905,4345,4345,4345,4345,10
|
|
20241011,123800,784222455,4350,4350,4350,4350,20
|
|
20241011,123700,784135455,4335,4335,4335,4335,330
|
|
20241011,123600,782704905,4335,4335,4335,4335,400
|
|
20241011,123500,780970905,4350,4350,4350,4350,0
|
|
20241011,123400,780970905,4350,4335,4350,4335,2080
|
|
20241011,123300,771953575,4335,4335,4335,4335,1
|
|
20241011,123200,771949240,4350,4345,4350,4335,355
|
|
20241011,123100,770405820,4345,4345,4345,4345,300
|
|
20241011,123000,769102320,4335,4345,4355,4335,8468
|
|
20241011,122900,732352700,4345,4355,4355,4345,15
|
|
20241011,122800,732287395,4350,4365,4365,4350,100
|
|
20241011,122700,731852095,4350,4350,4350,4350,688
|
|
20241011,122600,728859295,4380,4350,4380,4350,110
|
|
20241011,122500,728378310,4350,4350,4350,4350,517
|
|
20241011,122400,726129360,4375,4350,4375,4350,693
|
|
20241011,122300,723113070,4350,4350,4350,4350,400
|
|
20241011,122200,721373070,4350,4355,4360,4350,132
|
|
20241011,122100,720798845,4370,4360,4370,4360,257
|
|
20241011,122000,719677335,4355,4360,4360,4355,665
|
|
20241011,121900,716778760,4360,4360,4360,4360,3800
|
|
20241011,121800,700210760,4355,4355,4355,4355,0
|
|
20241011,121700,700210760,4355,4355,4355,4355,2057
|
|
20241011,121600,691252525,4355,4355,4355,4350,1146
|
|
20241011,121500,686265695,4350,4360,4360,4350,8720
|
|
20241011,121400,648280905,4365,4365,4365,4365,1175
|
|
20241011,121300,643152030,4375,4375,4375,4360,21
|
|
20241011,121200,643060395,4365,4365,4365,4365,1209
|
|
20241011,121100,637783110,4365,4365,4365,4365,0
|
|
20241011,121000,637783110,4365,4365,4365,4365,55
|
|
20241011,120900,637543035,4380,4380,4380,4380,4
|
|
20241011,120800,637525515,4365,4365,4365,4365,33
|
|
20241011,120700,637381470,4370,4370,4370,4370,5
|
|
20241011,120600,637359620,4365,4365,4365,4365,0
|
|
20241011,120500,637359620,4365,4360,4380,4360,566
|
|
20241011,120400,634887965,4360,4360,4360,4360,0
|
|
20241011,120300,634887965,4360,4370,4370,4360,2017
|
|
20241011,120200,626073845,4360,4360,4360,4360,0
|
|
20241011,120100,626073845,4360,4360,4360,4360,68
|
|
20241011,120000,625777365,4360,4360,4360,4360,12
|
|
20241011,115900,625725045,4360,4365,4365,4360,439
|
|
20241011,115800,623810710,4370,4370,4370,4365,156
|
|
20241011,115700,623129070,4370,4370,4370,4370,0
|
|
20241011,115600,623129070,4370,4375,4375,4370,21
|
|
20241011,115500,623037295,4375,4375,4375,4375,10
|
|
20241011,115400,622993545,4370,4375,4375,4370,2
|
|
20241011,115300,622984800,4360,4360,4360,4360,17
|
|
20241011,115200,622910680,4360,4360,4360,4360,0
|
|
20241011,115100,622910680,4360,4360,4360,4360,17
|
|
20241011,115000,622836560,4360,4360,4360,4360,0
|
|
20241011,114900,622836560,4360,4360,4360,4360,316
|
|
20241011,114800,621458800,4375,4360,4375,4360,736
|
|
20241011,114700,618246585,4360,4360,4360,4360,0
|
|
20241011,114600,618246585,4360,4360,4360,4360,17
|
|
20241011,114500,618172465,4355,4355,4355,4355,0
|
|
20241011,114400,618172465,4355,4355,4355,4355,17
|
|
20241011,114300,618098430,4380,4360,4380,4355,601
|
|
20241011,114200,615479550,4360,4360,4360,4360,286
|
|
20241011,114100,614232590,4360,4370,4380,4360,1669
|
|
20241011,114000,606942570,4370,4370,4370,4370,248
|
|
20241011,113900,605858810,4360,4360,4370,4360,205
|
|
20241011,113800,604965000,4370,4370,4370,4370,601
|
|
20241011,113700,602338630,4370,4370,4370,4370,1145
|
|
20241011,113600,597334980,4355,4370,4370,4355,22
|
|
20241011,113500,597239095,4355,4355,4355,4355,0
|
|
20241011,113400,597239095,4355,4355,4355,4355,16
|
|
20241011,113300,597169415,4360,4355,4360,4355,684
|
|
20241011,113200,594187790,4355,4355,4355,4355,27
|
|
20241011,113100,594070205,4355,4355,4355,4355,858
|
|
20241011,113000,590333615,4360,4355,4360,4355,1356
|
|
20241011,112900,584422695,4355,4360,4360,4355,332
|
|
20241011,112800,582975685,4360,4360,4360,4360,1000
|
|
20241011,112700,578615685,4360,4360,4360,4360,97
|
|
20241011,112600,578192765,4360,4360,4360,4360,0
|
|
20241011,112500,578192765,4360,4365,4365,4360,2057
|
|
20241011,112400,569220275,4365,4365,4365,4365,1016
|
|
20241011,112300,564785435,4365,4365,4365,4365,0
|
|
20241011,112200,564785435,4365,4370,4370,4365,2589
|
|
20241011,112100,553480850,4370,4375,4375,4370,902
|
|
20241011,112000,549536125,4375,4375,4375,4375,181
|
|
20241011,111900,548744250,4385,4385,4385,4385,1
|
|
20241011,111800,548739865,4375,4375,4380,4375,521
|
|
20241011,111700,546460480,4365,4370,4370,4365,26
|
|
20241011,111600,546346940,4365,4375,4375,4365,3910
|
|
20241011,111500,529278975,4380,4370,4380,4370,42
|
|
20241011,111400,529095335,4365,4370,4370,4365,50
|
|
20241011,111300,528877075,4365,4365,4365,4365,0
|
|
20241011,111200,528877075,4365,4385,4385,4365,3901
|
|
20241011,111100,511826125,4380,4380,4380,4375,3517
|
|
20241011,111000,496438065,4380,4380,4380,4380,16
|
|
20241011,110900,496367985,4385,4380,4385,4380,14
|
|
20241011,110800,496306600,4380,4380,4380,4380,17
|
|
20241011,110700,496232140,4380,4380,4380,4375,115
|
|
20241011,110600,495728465,4375,4380,4385,4375,3995
|
|
20241011,110500,478233010,4380,4385,4385,4380,157
|
|
20241011,110400,477544650,4385,4385,4385,4385,30
|
|
20241011,110300,477413100,4380,4385,4385,4380,142
|
|
20241011,110200,476790510,4385,4390,4390,4385,126
|
|
20241011,110100,476237975,4385,4385,4385,4385,0
|
|
20241011,110000,476237975,4385,4385,4385,4385,17
|
|
20241011,105900,476163430,4395,4390,4395,4390,891
|
|
20241011,105800,472250415,4385,4385,4385,4385,43
|
|
20241011,105700,472061860,4380,4380,4380,4380,1000
|
|
20241011,105600,467681860,4380,4390,4390,4380,3582
|
|
20241011,105500,451988250,4385,4390,4390,4385,165
|
|
20241011,105400,451264225,4395,4385,4395,4385,201
|
|
20241011,105300,450382830,4385,4385,4385,4385,86
|
|
20241011,105200,450005720,4385,4385,4385,4385,500
|
|
20241011,105100,447813220,4395,4385,4395,4385,92
|
|
20241011,105000,447409050,4390,4390,4390,4390,1
|
|
20241011,104900,447404660,4395,4380,4395,4380,57
|
|
20241011,104800,447154190,4380,4380,4380,4380,17
|
|
20241011,104700,447079730,4380,4380,4380,4380,501
|
|
20241011,104600,444885350,4380,4380,4380,4380,343
|
|
20241011,104500,443383010,4395,4390,4395,4390,127
|
|
20241011,104400,442825345,4390,4380,4390,4380,585
|
|
20241011,104300,440258045,4380,4390,4390,4380,97
|
|
20241011,104200,439832385,4390,4390,4390,4390,398
|
|
20241011,104100,438085165,4390,4375,4390,4375,517
|
|
20241011,104000,435815790,4380,4395,4395,4380,1092
|
|
20241011,103900,431031645,4395,4380,4395,4380,48
|
|
20241011,103800,430821075,4380,4380,4380,4380,0
|
|
20241011,103700,430821075,4380,4395,4395,4380,106
|
|
20241011,103600,430355220,4380,4395,4395,4380,493
|
|
20241011,103500,428195625,4395,4395,4395,4375,250
|
|
20241011,103400,427101315,4380,4385,4385,4380,196
|
|
20241011,103300,426242285,4395,4380,4395,4375,2258
|
|
20241011,103200,416363230,4380,4380,4380,4380,107
|
|
20241011,103100,415894570,4380,4380,4380,4375,890
|
|
20241011,103000,411996450,4385,4380,4385,4380,14
|
|
20241011,102900,411935080,4400,4380,4400,4380,28
|
|
20241011,102800,411812420,4380,4400,4400,4380,2
|
|
20241011,102700,411803640,4400,4375,4400,4375,222
|
|
20241011,102600,410832365,4400,4400,4400,4400,0
|
|
20241011,102500,410832365,4400,4375,4400,4375,214
|
|
20241011,102400,409893590,4375,4410,4410,4375,304
|
|
20241011,102300,408563405,4375,4375,4375,4375,0
|
|
20241011,102200,408563405,4375,4375,4410,4370,2677
|
|
20241011,102100,396839315,4370,4375,4375,4370,1009
|
|
20241011,102000,392427790,4375,4375,4375,4370,1110
|
|
20241011,101900,387575430,4375,4380,4390,4375,429
|
|
20241011,101800,385698535,4380,4390,4390,4380,1922
|
|
20241011,101700,377276230,4395,4395,4400,4390,2952
|
|
20241011,101600,364314640,4395,4395,4395,4395,0
|
|
20241011,101500,364314640,4395,4395,4400,4395,575
|
|
20241011,101400,361787460,4400,4395,4405,4395,617
|
|
20241011,101300,359075685,4410,4410,4410,4410,1
|
|
20241011,101200,359071275,4390,4405,4405,4390,118
|
|
20241011,101100,358551755,4410,4410,4410,4390,531
|
|
20241011,101000,356220045,4410,4390,4410,4390,574
|
|
20241011,100900,353693780,4395,4410,4410,4395,270
|
|
20241011,100800,352506500,4410,4395,4415,4395,2783
|
|
20241011,100700,340273915,4395,4395,4395,4395,16
|
|
20241011,100600,340203595,4400,4400,4400,4400,438
|
|
20241011,100500,338276395,4400,4420,4420,4400,714
|
|
20241011,100400,335134775,4420,4420,4420,4420,0
|
|
20241011,100300,335134775,4420,4400,4420,4400,411
|
|
20241011,100200,333323210,4400,4400,4410,4400,1746
|
|
20241011,100100,325640800,4400,4415,4415,4400,31
|
|
20241011,100000,325504185,4400,4400,4415,4400,617
|
|
20241011,095900,322781885,4405,4420,4420,4405,3504
|
|
20241011,095800,307345695,4425,4410,4425,4410,17
|
|
20241011,095700,307270710,4425,4425,4425,4425,5
|
|
20241011,095600,307248585,4410,4405,4425,4405,653
|
|
20241011,095500,304371600,4405,4405,4405,4405,17
|
|
20241011,095400,304296715,4430,4405,4430,4405,201
|
|
20241011,095300,303411285,4405,4410,4420,4405,1730
|
|
20241011,095200,295786315,4410,4415,4420,4410,426
|
|
20241011,095100,293904275,4420,4420,4420,4420,1
|
|
20241011,095000,293899855,4420,4415,4420,4415,90
|
|
20241011,094900,293502295,4420,4415,4420,4410,261
|
|
20241011,094800,292350725,4415,4430,4430,4415,331
|
|
20241011,094700,290888275,4430,4430,4430,4430,1
|
|
20241011,094600,290883845,4430,4420,4430,4420,119
|
|
20241011,094500,290356845,4420,4420,4420,4420,400
|
|
20241011,094400,288588845,4420,4415,4420,4415,522
|
|
20241011,094300,286281715,4415,4410,4415,4405,774
|
|
20241011,094200,282865645,4410,4410,4410,4405,309
|
|
20241011,094100,281504470,4405,4405,4410,4405,321
|
|
20241011,094000,280089210,4410,4410,4410,4410,151
|
|
20241011,093900,279423300,4405,4410,4410,4405,602
|
|
20241011,093800,276770490,4410,4405,4410,4405,1610
|
|
20241011,093700,269671200,4400,4410,4410,4400,785
|
|
20241011,093600,266213490,4400,4400,4425,4400,45
|
|
20241011,093500,266015450,4400,4405,4405,4400,6313
|
|
20241011,093400,238237305,4405,4410,4410,4405,1000
|
|
20241011,093300,233831305,4405,4415,4420,4405,4176
|
|
20241011,093200,215403620,4420,4425,4425,4420,3
|
|
20241011,093100,215390350,4400,4415,4415,4400,2017
|
|
20241011,093000,206502285,4430,4430,4430,4430,0
|
|
20241011,092900,206502285,4430,4415,4430,4415,19
|
|
20241011,092800,206418370,4415,4410,4415,4410,835
|
|
20241011,092700,202734345,4415,4405,4415,4400,151
|
|
20241011,092600,202069430,4400,4415,4415,4400,206
|
|
20241011,092500,201161835,4415,4400,4430,4400,3252
|
|
20241011,092400,186852490,4405,4415,4430,4400,792
|
|
20241011,092300,183358595,4415,4410,4420,4400,2588
|
|
20241011,092200,171967100,4420,4420,4420,4410,1096
|
|
20241011,092100,167133530,4410,4425,4425,4410,117
|
|
20241011,092000,166616060,4425,4415,4425,4405,2942
|
|
20241011,091900,153644555,4405,4425,4425,4405,3043
|
|
20241011,091800,140207545,4425,4425,4425,4425,4
|
|
20241011,091700,140189845,4425,4420,4425,4420,49
|
|
20241011,091600,139973105,4420,4425,4425,4420,2064
|
|
20241011,091500,130840535,4425,4425,4435,4425,1547
|
|
20241011,091400,123994980,4450,4440,4450,4430,348
|
|
20241011,091300,122452465,4440,4440,4440,4440,2
|
|
20241011,091200,122443585,4440,4435,4440,4435,52
|
|
20241011,091100,122212785,4440,4450,4450,4440,4
|
|
20241011,091000,122194995,4455,4455,4455,4455,12
|
|
20241011,090900,122141535,4425,4435,4455,4425,304
|
|
20241011,090800,120790625,4425,4430,4430,4420,2101
|
|
20241011,090700,111499190,4440,4440,4440,4430,6839
|
|
20241011,090600,81155500,4440,4445,4460,4440,1503
|
|
20241011,090500,74482005,4460,4460,4460,4445,958
|
|
20241011,090400,70222755,4445,4455,4455,4445,231
|
|
20241011,090300,69193870,4445,4445,4455,4445,1056
|
|
20241011,090200,64496850,4445,4445,4450,4445,419
|
|
20241011,090100,62634390,4445,4445,4445,4440,4725
|
|
20241011,090000,41631770,4440,4440,4460,4440,9219
|