585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,184200,3104399940,4330,4330,4330,4330,7483
|
|
20241017,184100,3104399940,4330,4330,4330,4330,0
|
|
20241017,184000,3104399940,4330,4330,4330,4330,0
|
|
20241017,183900,3104399940,4330,4330,4330,4330,0
|
|
20241017,183800,3104399940,4330,4330,4330,4330,0
|
|
20241017,183700,3104399940,4330,4330,4330,4330,0
|
|
20241017,183600,3104399940,4330,4330,4330,4330,0
|
|
20241017,183500,3104399940,4330,4330,4330,4330,0
|
|
20241017,183400,3104399940,4330,4330,4330,4330,0
|
|
20241017,183300,3104399940,4330,4330,4330,4330,0
|
|
20241017,183200,3104399940,4330,4330,4330,4330,0
|
|
20241017,183100,3104399940,4330,4330,4330,4330,0
|
|
20241017,183000,3104399940,4330,4330,4330,4330,0
|
|
20241017,182900,3104399940,4330,4330,4330,4330,0
|
|
20241017,182800,3104399940,4330,4330,4330,4330,0
|
|
20241017,182700,3104399940,4330,4330,4330,4330,0
|
|
20241017,182600,3104399940,4330,4330,4330,4330,0
|
|
20241017,182500,3104399940,4330,4330,4330,4330,0
|
|
20241017,182400,3104399940,4330,4330,4330,4330,0
|
|
20241017,182300,3104399940,4330,4330,4330,4330,0
|
|
20241017,182200,3104399940,4330,4330,4330,4330,0
|
|
20241017,182100,3104399940,4330,4330,4330,4330,0
|
|
20241017,182000,3104399940,4330,4330,4330,4330,0
|
|
20241017,181900,3104399940,4330,4330,4330,4330,0
|
|
20241017,181800,3104399940,4330,4330,4330,4330,0
|
|
20241017,181700,3104399940,4330,4330,4330,4330,0
|
|
20241017,181600,3104399940,4330,4330,4330,4330,0
|
|
20241017,181500,3104399940,4330,4330,4330,4330,0
|
|
20241017,181400,3104399940,4330,4330,4330,4330,0
|
|
20241017,181300,3104399940,4330,4330,4330,4330,0
|
|
20241017,181200,3104399940,4330,4330,4330,4330,7483
|
|
20241017,181100,3104399940,4330,4330,4330,4330,0
|
|
20241017,181000,3104399940,4330,4330,4330,4330,0
|
|
20241017,180900,3104399940,4330,4330,4330,4330,0
|
|
20241017,180800,3104399940,4330,4330,4330,4330,0
|
|
20241017,180700,3104399940,4330,4330,4330,4330,0
|
|
20241017,180600,3104399940,4330,4330,4330,4330,0
|
|
20241017,180500,3104399940,4330,4330,4330,4330,0
|
|
20241017,180400,3104399940,4330,4330,4330,4330,0
|
|
20241017,180300,3104399940,4330,4330,4330,4330,0
|
|
20241017,180200,3104399940,4330,4330,4330,4330,0
|
|
20241017,180100,3104399940,4330,4330,4330,4330,0
|
|
20241017,180000,3104399940,4330,4330,4330,4330,0
|
|
20241017,175900,3104399940,4330,4330,4330,4330,0
|
|
20241017,175800,3104399940,4330,4330,4330,4330,0
|
|
20241017,175700,3104399940,4330,4330,4330,4330,0
|
|
20241017,175600,3104399940,4330,4330,4330,4330,0
|
|
20241017,175500,3104399940,4330,4330,4330,4330,0
|
|
20241017,175400,3104399940,4330,4330,4330,4330,0
|
|
20241017,175300,3104399940,4330,4330,4330,4330,0
|
|
20241017,175200,3104399940,4330,4330,4330,4330,0
|
|
20241017,175100,3104399940,4330,4330,4330,4330,0
|
|
20241017,175000,3104399940,4330,4330,4330,4330,0
|
|
20241017,174900,3104399940,4330,4330,4330,4330,0
|
|
20241017,174800,3104399940,4330,4330,4330,4330,0
|
|
20241017,174700,3104399940,4330,4330,4330,4330,0
|
|
20241017,174600,3104399940,4330,4330,4330,4330,0
|
|
20241017,174500,3104399940,4330,4330,4330,4330,0
|
|
20241017,174400,3104399940,4330,4330,4330,4330,0
|
|
20241017,174300,3104399940,4330,4330,4330,4330,0
|
|
20241017,174200,3104399940,4330,4330,4330,4330,7483
|
|
20241017,174100,3104399940,4330,4330,4330,4330,0
|
|
20241017,174000,3104399940,4330,4330,4330,4330,0
|
|
20241017,173900,3104399940,4330,4330,4330,4330,0
|
|
20241017,173800,3104399940,4330,4330,4330,4330,0
|
|
20241017,173700,3104399940,4330,4330,4330,4330,0
|
|
20241017,173600,3104399940,4330,4330,4330,4330,0
|
|
20241017,173500,3104399940,4330,4330,4330,4330,0
|
|
20241017,173400,3104399940,4330,4330,4330,4330,0
|
|
20241017,173300,3104399940,4330,4330,4330,4330,0
|
|
20241017,173200,3104399940,4330,4330,4330,4330,0
|
|
20241017,173100,3104399940,4330,4330,4330,4330,0
|
|
20241017,173000,3104399940,4330,4330,4330,4330,0
|
|
20241017,172900,3104399940,4330,4330,4330,4330,0
|
|
20241017,172800,3104399940,4330,4330,4330,4330,0
|
|
20241017,172700,3104399940,4330,4330,4330,4330,0
|
|
20241017,172600,3104399940,4330,4330,4330,4330,0
|
|
20241017,172500,3104399940,4330,4330,4330,4330,0
|
|
20241017,172400,3104399940,4330,4330,4330,4330,0
|
|
20241017,172300,3104399940,4330,4330,4330,4330,0
|
|
20241017,172200,3104399940,4330,4330,4330,4330,0
|
|
20241017,172100,3104399940,4330,4330,4330,4330,0
|
|
20241017,172000,3104399940,4330,4330,4330,4330,0
|
|
20241017,171900,3104399940,4330,4330,4330,4330,0
|
|
20241017,171800,3104399940,4330,4330,4330,4330,0
|
|
20241017,171700,3104399940,4330,4330,4330,4330,0
|
|
20241017,171600,3104399940,4330,4330,4330,4330,0
|
|
20241017,171500,3104399940,4330,4330,4330,4330,0
|
|
20241017,171400,3104399940,4330,4330,4330,4330,0
|
|
20241017,171300,3104399940,4330,4330,4330,4330,0
|
|
20241017,171200,3104399940,4330,4330,4330,4330,7483
|
|
20241017,171100,3104399940,4330,4330,4330,4330,0
|
|
20241017,171000,3104399940,4330,4330,4330,4330,0
|
|
20241017,170900,3104399940,4330,4330,4330,4330,0
|
|
20241017,170800,3104399940,4330,4330,4330,4330,0
|
|
20241017,170700,3104399940,4330,4330,4330,4330,0
|
|
20241017,170600,3104399940,4330,4330,4330,4330,0
|
|
20241017,170500,3104399940,4330,4330,4330,4330,0
|
|
20241017,170400,3104399940,4330,4330,4330,4330,0
|
|
20241017,170300,3104399940,4330,4330,4330,4330,0
|
|
20241017,170200,3104399940,4330,4330,4330,4330,0
|
|
20241017,170100,3104399940,4330,4330,4330,4330,0
|
|
20241017,170000,3104399940,4330,4330,4330,4330,0
|
|
20241017,165900,3104399940,4330,4330,4330,4330,0
|
|
20241017,165800,3104399940,4330,4330,4330,4330,0
|
|
20241017,165700,3104399940,4330,4330,4330,4330,0
|
|
20241017,165600,3104399940,4330,4330,4330,4330,0
|
|
20241017,165500,3104399940,4330,4330,4330,4330,0
|
|
20241017,165400,3104399940,4330,4330,4330,4330,0
|
|
20241017,165300,3104399940,4330,4330,4330,4330,0
|
|
20241017,165200,3104399940,4330,4330,4330,4330,0
|
|
20241017,165100,3104399940,4330,4330,4330,4330,0
|
|
20241017,165000,3104399940,4330,4330,4330,4330,0
|
|
20241017,164900,3104399940,4330,4330,4330,4330,0
|
|
20241017,164800,3104399940,4330,4330,4330,4330,0
|
|
20241017,164700,3104399940,4330,4330,4330,4330,0
|
|
20241017,164600,3104399940,4330,4330,4330,4330,0
|
|
20241017,164500,3104399940,4330,4330,4330,4330,0
|
|
20241017,164400,3104399940,4330,4330,4330,4330,0
|
|
20241017,164300,3104399940,4330,4330,4330,4330,0
|
|
20241017,164200,3104399940,4330,4330,4330,4330,7483
|
|
20241017,164100,3104399940,4330,4330,4330,4330,0
|
|
20241017,164000,3104399940,4330,4330,4330,4330,0
|
|
20241017,163900,3104399940,4330,4330,4330,4330,0
|
|
20241017,163800,3104399940,4330,4330,4330,4330,0
|
|
20241017,163700,3104399940,4330,4330,4330,4330,0
|
|
20241017,163600,3104399940,4330,4330,4330,4330,0
|
|
20241017,163500,3104399940,4330,4330,4330,4330,0
|
|
20241017,163400,3104399940,4330,4330,4330,4330,0
|
|
20241017,163300,3104399940,4330,4330,4330,4330,0
|
|
20241017,163200,3104399940,4330,4330,4330,4330,0
|
|
20241017,163100,3104399940,4330,4330,4330,4330,0
|
|
20241017,163000,3104399940,4330,4330,4330,4330,0
|
|
20241017,162900,3104399940,4330,4330,4330,4330,0
|
|
20241017,162800,3104399940,4330,4330,4330,4330,0
|
|
20241017,162700,3104399940,4330,4330,4330,4330,0
|
|
20241017,162600,3104399940,4330,4330,4330,4330,0
|
|
20241017,162500,3104399940,4330,4330,4330,4330,0
|
|
20241017,162400,3104399940,4330,4330,4330,4330,0
|
|
20241017,162300,3104399940,4330,4330,4330,4330,0
|
|
20241017,162200,3104399940,4330,4330,4330,4330,0
|
|
20241017,162100,3104399940,4330,4330,4330,4330,0
|
|
20241017,162000,3104399940,4330,4330,4330,4330,0
|
|
20241017,161900,3104399940,4330,4330,4330,4330,0
|
|
20241017,161800,3104399940,4330,4330,4330,4330,0
|
|
20241017,161700,3104399940,4330,4330,4330,4330,0
|
|
20241017,161600,3104399940,4330,4330,4330,4330,0
|
|
20241017,161500,3104399940,4330,4330,4330,4330,0
|
|
20241017,161400,3104399940,4330,4330,4330,4330,0
|
|
20241017,161300,3104399940,4330,4330,4330,4330,0
|
|
20241017,161200,3104399940,4330,4330,4330,4330,7483
|
|
20241017,161100,3104399940,4330,4330,4330,4330,0
|
|
20241017,161000,3104399940,4330,4330,4330,4330,0
|
|
20241017,160900,3104399940,4330,4330,4330,4330,0
|
|
20241017,160800,3104399940,4330,4330,4330,4330,0
|
|
20241017,160700,3104399940,4330,4330,4330,4330,0
|
|
20241017,160600,3104399940,4330,4330,4330,4330,0
|
|
20241017,160500,3104399940,4330,4330,4330,4330,0
|
|
20241017,160400,3104399940,4330,4330,4330,4330,0
|
|
20241017,160300,3104399940,4330,4330,4330,4330,0
|
|
20241017,160200,3104399940,4330,4330,4330,4330,0
|
|
20241017,160100,3104399940,4330,4330,4330,4330,0
|
|
20241017,160000,3104399940,4330,4330,4330,4330,0
|
|
20241017,155900,3104399940,4330,4330,4330,4330,0
|
|
20241017,155800,3104399940,4330,4330,4330,4330,0
|
|
20241017,155700,3104399940,4330,4330,4330,4330,0
|
|
20241017,155600,3104399940,4330,4330,4330,4330,0
|
|
20241017,155500,3104399940,4330,4330,4330,4330,0
|
|
20241017,155400,3104399940,4330,4330,4330,4330,0
|
|
20241017,155300,3104399940,4330,4330,4330,4330,0
|
|
20241017,155200,3104399940,4330,4330,4330,4330,0
|
|
20241017,155100,3104399940,4330,4330,4330,4330,0
|
|
20241017,155000,3104399940,4330,4330,4330,4330,0
|
|
20241017,154900,3104399940,4330,4330,4330,4330,0
|
|
20241017,154800,3104399940,4330,4330,4330,4330,0
|
|
20241017,154700,3104399940,4330,4330,4330,4330,0
|
|
20241017,154600,3104399940,4330,4330,4330,4330,0
|
|
20241017,154500,3104399940,4330,4330,4330,4330,0
|
|
20241017,154400,3104399940,4330,4330,4330,4330,0
|
|
20241017,154300,3104399940,4330,4330,4330,4330,0
|
|
20241017,154200,3104399940,4330,4330,4330,4330,7483
|
|
20241017,154100,3104399940,4330,4330,4330,4330,0
|
|
20241017,154000,3104399940,4330,4330,4330,4330,0
|
|
20241017,153900,3104399940,4330,4330,4330,4330,0
|
|
20241017,153800,3104399940,4330,4330,4330,4330,0
|
|
20241017,153700,3104399940,4330,4330,4330,4330,0
|
|
20241017,153600,3104399940,4330,4330,4330,4330,0
|
|
20241017,153500,3104399940,4330,4330,4330,4330,0
|
|
20241017,153400,3104399940,4330,4330,4330,4330,0
|
|
20241017,153300,3104399940,4330,4330,4330,4330,0
|
|
20241017,153200,3104399940,4330,4330,4330,4330,0
|
|
20241017,153100,3104399940,4330,4330,4330,4330,0
|
|
20241017,153000,3104399940,4330,4330,4330,4330,7483
|
|
20241017,152900,3071998550,4330,4330,4330,4330,0
|
|
20241017,152800,3071998550,4330,4330,4330,4330,0
|
|
20241017,152700,3071998550,4330,4330,4330,4330,0
|
|
20241017,152600,3071998550,4330,4330,4330,4330,0
|
|
20241017,152500,3071998550,4330,4330,4330,4330,0
|
|
20241017,152400,3071998550,4330,4330,4330,4330,0
|
|
20241017,152300,3071998550,4330,4330,4330,4330,0
|
|
20241017,152200,3071998550,4330,4330,4330,4330,0
|
|
20241017,152100,3071998550,4330,4330,4330,4330,0
|
|
20241017,152000,3071998550,4330,4330,4330,4330,0
|
|
20241017,151900,3071998550,4330,4335,4335,4330,1674
|
|
20241017,151800,3064746950,4330,4335,4335,4330,3518
|
|
20241017,151700,3049512080,4335,4345,4345,4335,1225
|
|
20241017,151600,3044196315,4345,4340,4345,4340,192
|
|
20241017,151500,3043362875,4345,4340,4350,4340,1187
|
|
20241017,151400,3038206355,4340,4345,4345,4340,1423
|
|
20241017,151300,3032026885,4345,4350,4350,4345,1538
|
|
20241017,151200,3025343260,4350,4350,4350,4345,1420
|
|
20241017,151100,3019171640,4350,4345,4350,4345,1241
|
|
20241017,151000,3013776045,4345,4345,4345,4340,956
|
|
20241017,150900,3009623525,4345,4345,4345,4345,1193
|
|
20241017,150800,3004439940,4345,4340,4345,4340,669
|
|
20241017,150700,3001534840,4340,4335,4350,4335,3066
|
|
20241017,150600,2988234265,4340,4340,4340,4335,1744
|
|
20241017,150500,2980671475,4340,4340,4340,4340,421
|
|
20241017,150400,2978844335,4340,4340,4345,4340,2240
|
|
20241017,150300,2969122585,4345,4335,4345,4335,320
|
|
20241017,150200,2967733185,4335,4345,4345,4335,4432
|
|
20241017,150100,2948498000,4345,4340,4345,4340,431
|
|
20241017,150000,2946625475,4345,4360,4360,4335,2279
|
|
20241017,145900,2936731155,4365,4345,4365,4345,452
|
|
20241017,145800,2934758915,4365,4365,4365,4340,2150
|
|
20241017,145700,2925380815,4355,4370,4370,4340,1264
|
|
20241017,145600,2919881410,4375,4365,4380,4340,3297
|
|
20241017,145500,2905480605,4345,4350,4385,4345,9651
|
|
20241017,145400,2863353100,4325,4325,4350,4325,6878
|
|
20241017,145300,2833522845,4330,4325,4330,4325,110
|
|
20241017,145200,2833047080,4325,4325,4325,4325,743
|
|
20241017,145100,2829833605,4320,4320,4330,4320,1419
|
|
20241017,145000,2823698675,4320,4325,4330,4320,4330
|
|
20241017,144900,2804980985,4325,4330,4335,4325,3189
|
|
20241017,144800,2791180205,4330,4330,4335,4330,1107
|
|
20241017,144700,2786386890,4330,4330,4330,4330,1186
|
|
20241017,144600,2781251510,4330,4330,4330,4325,1992
|
|
20241017,144500,2772630300,4335,4330,4340,4330,3765
|
|
20241017,144400,2756326990,4330,4330,4335,4330,208
|
|
20241017,144300,2755426335,4335,4330,4335,4330,995
|
|
20241017,144200,2751113520,4330,4330,4330,4330,608
|
|
20241017,144100,2748480880,4330,4330,4330,4325,1061
|
|
20241017,144000,2743887295,4330,4325,4330,4325,1185
|
|
20241017,143900,2738756625,4325,4325,4325,4325,1973
|
|
20241017,143800,2730223400,4325,4340,4340,4325,4895
|
|
20241017,143700,2709030165,4335,4335,4340,4335,1353
|
|
20241017,143600,2703164905,4340,4340,4345,4340,4785
|
|
20241017,143500,2682397410,4340,4335,4340,4330,1983
|
|
20241017,143400,2673800545,4335,4330,4335,4330,784
|
|
20241017,143300,2670405575,4335,4330,4335,4330,855
|
|
20241017,143200,2666700130,4335,4335,4335,4330,438
|
|
20241017,143100,2664801405,4335,4330,4335,4330,1204
|
|
20241017,143000,2659587690,4330,4335,4335,4330,3272
|
|
20241017,142900,2645415705,4335,4330,4335,4330,2578
|
|
20241017,142800,2634250115,4335,4330,4335,4330,1873
|
|
20241017,142700,2626131910,4330,4330,4335,4330,1179
|
|
20241017,142600,2621022620,4330,4320,4335,4320,2966
|
|
20241017,142500,2608170540,4320,4320,4330,4315,1950
|
|
20241017,142400,2599747040,4320,4320,4330,4320,1155
|
|
20241017,142300,2594756530,4320,4330,4330,4320,784
|
|
20241017,142200,2591366330,4330,4320,4330,4320,2460
|
|
20241017,142100,2580720640,4320,4325,4330,4320,1338
|
|
20241017,142000,2574935490,4325,4315,4325,4310,2617
|
|
20241017,141900,2563650065,4310,4330,4330,4305,12235
|
|
20241017,141800,2510792540,4330,4330,4335,4330,5801
|
|
20241017,141700,2485673135,4330,4345,4345,4330,4167
|
|
20241017,141600,2467611860,4345,4345,4350,4330,3414
|
|
20241017,141500,2452799000,4345,4340,4345,4330,1842
|
|
20241017,141400,2444809110,4330,4330,4340,4330,3094
|
|
20241017,141300,2431400725,4330,4350,4350,4330,33023
|
|
20241017,141200,2288344560,4345,4345,4350,4340,4961
|
|
20241017,141100,2266793885,4345,4345,4350,4330,8040
|
|
20241017,141000,2231937920,4335,4355,4380,4335,28037
|
|
20241017,140900,2109875575,4355,4370,4390,4330,50304
|
|
20241017,140800,1890515975,4370,4340,4400,4325,70522
|
|
20241017,140700,1582642405,4330,4320,4340,4310,19837
|
|
20241017,140600,1496834565,4320,4285,4320,4285,19302
|
|
20241017,140500,1413851325,4280,4260,4285,4260,5219
|
|
20241017,140400,1391558460,4250,4250,4255,4250,1619
|
|
20241017,140300,1384676175,4250,4245,4250,4245,45
|
|
20241017,140200,1384485140,4245,4245,4245,4245,208
|
|
20241017,140100,1383602180,4245,4245,4245,4245,52
|
|
20241017,140000,1383381440,4245,4245,4245,4245,44
|
|
20241017,135900,1383194660,4245,4235,4245,4235,1216
|
|
20241017,135800,1378040585,4235,4235,4235,4235,0
|
|
20241017,135700,1378040585,4235,4235,4235,4235,25
|
|
20241017,135600,1377934710,4225,4225,4225,4225,0
|
|
20241017,135500,1377934710,4225,4225,4225,4225,0
|
|
20241017,135400,1377934710,4225,4225,4225,4225,180
|
|
20241017,135300,1377174210,4200,4200,4230,4200,789
|
|
20241017,135200,1373841800,4200,4205,4205,4200,566
|
|
20241017,135100,1371463600,4200,4225,4225,4200,933
|
|
20241017,135000,1367543450,4225,4225,4225,4225,0
|
|
20241017,134900,1367543450,4225,4225,4225,4225,80
|
|
20241017,134800,1367205450,4225,4225,4225,4225,50
|
|
20241017,134700,1366994200,4230,4230,4235,4190,2121
|
|
20241017,134600,1358077130,4230,4230,4230,4230,0
|
|
20241017,134500,1358077130,4230,4230,4230,4230,38
|
|
20241017,134400,1357916390,4230,4230,4230,4230,0
|
|
20241017,134300,1357916390,4230,4230,4230,4230,0
|
|
20241017,134200,1357916390,4230,4225,4230,4225,1317
|
|
20241017,134100,1352351550,4200,4200,4200,4200,0
|
|
20241017,134000,1352351550,4200,4200,4200,4200,1
|
|
20241017,133900,1352347350,4200,4200,4200,4200,474
|
|
20241017,133800,1350356550,4220,4220,4230,4220,4351
|
|
20241017,133700,1331975850,4190,4205,4205,4190,910
|
|
20241017,133600,1328153285,4225,4225,4225,4225,0
|
|
20241017,133500,1328153285,4225,4215,4225,4215,557
|
|
20241017,133400,1325805420,4215,4200,4215,4200,267
|
|
20241017,133300,1324682565,4200,4200,4200,4200,1
|
|
20241017,133200,1324678365,4200,4200,4200,4200,251
|
|
20241017,133100,1323624165,4200,4200,4200,4200,490
|
|
20241017,133000,1321566165,4200,4200,4200,4200,120
|
|
20241017,132900,1321062165,4200,4200,4200,4200,301
|
|
20241017,132800,1319797965,4225,4245,4245,4200,9373
|
|
20241017,132700,1280157015,4245,4245,4245,4245,1053
|
|
20241017,132600,1275687030,4250,4250,4250,4245,317
|
|
20241017,132500,1274340080,4250,4250,4250,4250,100
|
|
20241017,132400,1273915080,4240,4240,4240,4240,100
|
|
20241017,132300,1273491080,4240,4240,4260,4240,3
|
|
20241017,132200,1273478340,4260,4240,4260,4240,402
|
|
20241017,132100,1271773840,4240,4240,4240,4240,33
|
|
20241017,132000,1271633920,4240,4260,4260,4240,416
|
|
20241017,131900,1269865755,4260,4260,4260,4260,586
|
|
20241017,131800,1267369395,4260,4245,4260,4245,4775
|
|
20241017,131700,1247080550,4245,4260,4260,4245,252
|
|
20241017,131600,1246009590,4260,4255,4260,4250,95
|
|
20241017,131500,1245605715,4260,4260,4260,4260,0
|
|
20241017,131400,1245605715,4260,4260,4260,4260,0
|
|
20241017,131300,1245605715,4260,4260,4260,4260,0
|
|
20241017,131200,1245605715,4260,4260,4260,4260,66
|
|
20241017,131100,1245324555,4250,4250,4250,4250,271
|
|
20241017,131000,1244172805,4250,4250,4250,4250,455
|
|
20241017,130900,1242239055,4250,4245,4250,4245,973
|
|
20241017,130800,1238103920,4245,4245,4245,4245,700
|
|
20241017,130700,1235132420,4245,4245,4245,4245,7
|
|
20241017,130600,1235102705,4245,4245,4245,4240,1025
|
|
20241017,130500,1230752580,4250,4260,4260,4250,510
|
|
20241017,130400,1228581980,4260,4245,4260,4240,1428
|
|
20241017,130300,1222526965,4245,4250,4250,4245,3088
|
|
20241017,130200,1209405285,4250,4265,4265,4250,3872
|
|
20241017,130100,1192918230,4265,4270,4270,4265,2855
|
|
20241017,130000,1180741605,4270,4270,4270,4270,1275
|
|
20241017,125900,1175297355,4270,4275,4275,4260,10534
|
|
20241017,125800,1130362785,4275,4275,4275,4275,722
|
|
20241017,125700,1127276235,4270,4275,4275,4270,828
|
|
20241017,125600,1123737215,4285,4280,4285,4280,1151
|
|
20241017,125500,1118805995,4275,4285,4285,4275,400
|
|
20241017,125400,1117093570,4285,4290,4290,4285,275
|
|
20241017,125300,1115915030,4290,4295,4295,4290,51
|
|
20241017,125200,1115696235,4290,4290,4290,4290,50
|
|
20241017,125100,1115481735,4290,4290,4290,4290,792
|
|
20241017,125000,1112084055,4290,4290,4290,4290,296
|
|
20241017,124900,1110814215,4290,4295,4300,4290,209
|
|
20241017,124800,1109916355,4295,4300,4300,4295,185
|
|
20241017,124700,1109121395,4300,4300,4300,4300,478
|
|
20241017,124600,1107065995,4300,4300,4300,4300,226
|
|
20241017,124500,1106094195,4300,4300,4300,4300,3
|
|
20241017,124400,1106081295,4300,4300,4305,4300,569
|
|
20241017,124300,1103634590,4300,4300,4300,4300,360
|
|
20241017,124200,1102086590,4300,4300,4300,4300,435
|
|
20241017,124100,1100216090,4295,4295,4295,4295,48
|
|
20241017,124000,1100009930,4295,4295,4295,4295,0
|
|
20241017,123900,1100009930,4295,4315,4315,4295,17
|
|
20241017,123800,1099936875,4315,4295,4315,4295,283
|
|
20241017,123700,1098720945,4295,4295,4295,4290,556
|
|
20241017,123600,1096333200,4295,4295,4295,4295,220
|
|
20241017,123500,1095388300,4295,4310,4310,4295,7
|
|
20241017,123400,1095358145,4295,4295,4295,4295,0
|
|
20241017,123300,1095358145,4295,4310,4315,4295,459
|
|
20241017,123200,1093379795,4295,4310,4310,4295,31
|
|
20241017,123100,1093246395,4295,4310,4310,4295,447
|
|
20241017,123000,1091324390,4295,4295,4295,4295,209
|
|
20241017,122900,1090426735,4295,4295,4295,4295,160
|
|
20241017,122800,1089739535,4320,4320,4320,4315,59
|
|
20241017,122700,1089484830,4290,4330,4330,4285,3542
|
|
20241017,122600,1074227440,4330,4270,4335,4270,24016
|
|
20241017,122500,970911085,4270,4270,4270,4270,0
|
|
20241017,122400,970911085,4270,4270,4270,4270,0
|
|
20241017,122300,970911085,4270,4270,4270,4270,428
|
|
20241017,122200,969083525,4285,4285,4285,4285,250
|
|
20241017,122100,968012275,4290,4290,4290,4290,100
|
|
20241017,122000,967583275,4290,4290,4290,4290,343
|
|
20241017,121900,966111805,4295,4280,4295,4280,2651
|
|
20241017,121800,954745480,4275,4275,4275,4275,768
|
|
20241017,121700,951462280,4275,4275,4275,4275,10
|
|
20241017,121600,951419530,4275,4275,4275,4275,200
|
|
20241017,121500,950564530,4285,4275,4285,4275,2819
|
|
20241017,121400,938506695,4275,4285,4285,4275,1092
|
|
20241017,121300,933838385,4280,4285,4285,4280,223
|
|
20241017,121200,932883830,4290,4280,4290,4275,105
|
|
20241017,121100,932434395,4280,4280,4280,4280,43
|
|
20241017,121000,932250355,4280,4280,4280,4280,0
|
|
20241017,120900,932250355,4280,4280,4280,4280,1
|
|
20241017,120800,932246075,4275,4275,4275,4275,2
|
|
20241017,120700,932237525,4285,4285,4285,4285,419
|
|
20241017,120600,930442110,4285,4285,4285,4285,0
|
|
20241017,120500,930442110,4285,4285,4285,4275,102
|
|
20241017,120400,930006040,4270,4280,4280,4270,577
|
|
20241017,120300,927539480,4280,4280,4280,4280,2
|
|
20241017,120200,927530920,4285,4280,4285,4280,22
|
|
20241017,120100,927436755,4280,4270,4280,4270,782
|
|
20241017,120000,924090095,4280,4280,4280,4280,6
|
|
20241017,115900,924064415,4260,4275,4275,4260,394
|
|
20241017,115800,922385760,4275,4275,4275,4275,2
|
|
20241017,115700,922377210,4275,4275,4275,4275,0
|
|
20241017,115600,922377210,4275,4275,4275,4275,121
|
|
20241017,115500,921859935,4275,4275,4275,4275,1
|
|
20241017,115400,921855660,4275,4275,4275,4275,0
|
|
20241017,115300,921855660,4275,4275,4275,4275,3
|
|
20241017,115200,921842835,4280,4280,4285,4280,101
|
|
20241017,115100,921410550,4285,4285,4285,4285,203
|
|
20241017,115000,920540695,4275,4270,4275,4270,607
|
|
20241017,114900,917946770,4270,4270,4270,4270,833
|
|
20241017,114800,914389860,4275,4275,4275,4275,0
|
|
20241017,114700,914389860,4275,4285,4285,4275,118
|
|
20241017,114600,913885280,4275,4275,4285,4275,625
|
|
20241017,114500,911213385,4275,4290,4290,4275,258
|
|
20241017,114400,910110420,4290,4290,4290,4290,118
|
|
20241017,114300,909604200,4295,4295,4295,4295,0
|
|
20241017,114200,909604200,4295,4295,4295,4295,50
|
|
20241017,114100,909389450,4295,4295,4295,4295,51
|
|
20241017,114000,909170405,4300,4300,4300,4300,53
|
|
20241017,113900,908942505,4295,4295,4295,4295,1164
|
|
20241017,113800,903943125,4295,4295,4295,4295,2
|
|
20241017,113700,903934535,4295,4275,4295,4270,429
|
|
20241017,113600,902100890,4280,4280,4280,4280,205
|
|
20241017,113500,901223490,4295,4295,4300,4295,214
|
|
20241017,113400,900303695,4300,4290,4300,4290,103
|
|
20241017,113300,899861805,4295,4290,4300,4290,4057
|
|
20241017,113200,882438170,4290,4295,4295,4275,18
|
|
20241017,113100,882361045,4295,4285,4295,4285,91
|
|
20241017,113000,881970660,4290,4290,4290,4260,1102
|
|
20241017,112900,877265620,4290,4280,4290,4270,3917
|
|
20241017,112800,860517960,4285,4285,4290,4280,77
|
|
20241017,112700,860187965,4280,4280,4285,4280,1283
|
|
20241017,112600,854695385,4280,4280,4285,4280,1063
|
|
20241017,112500,850145735,4280,4280,4290,4280,13
|
|
20241017,112400,850090075,4290,4290,4290,4290,536
|
|
20241017,112300,847790635,4290,4290,4290,4290,692
|
|
20241017,112200,844821955,4290,4290,4295,4290,488
|
|
20241017,112100,842728425,4290,4290,4290,4280,2272
|
|
20241017,112000,832995685,4275,4295,4295,4275,641
|
|
20241017,111900,830244640,4295,4270,4295,4270,4732
|
|
20241017,111800,809968450,4270,4260,4270,4260,2748
|
|
20241017,111700,798243230,4260,4260,4260,4260,10
|
|
20241017,111600,798200630,4260,4260,4260,4260,2545
|
|
20241017,111500,787358930,4260,4260,4260,4260,30
|
|
20241017,111400,787231130,4260,4260,4265,4260,313
|
|
20241017,111300,785897735,4265,4265,4265,4265,137
|
|
20241017,111200,785313430,4265,4265,4265,4265,622
|
|
20241017,111100,782660600,4265,4265,4265,4265,28
|
|
20241017,111000,782541180,4245,4260,4265,4245,3794
|
|
20241017,110900,766396740,4265,4260,4265,4260,12
|
|
20241017,110800,766345610,4260,4265,4265,4260,723
|
|
20241017,110700,763263180,4265,4270,4270,4260,1772
|
|
20241017,110600,755705125,4265,4265,4265,4260,727
|
|
20241017,110500,752604925,4265,4265,4270,4265,985
|
|
20241017,110400,748403890,4265,4265,4265,4265,0
|
|
20241017,110300,748403890,4265,4255,4265,4255,2010
|
|
20241017,110200,739842955,4260,4250,4260,4250,2490
|
|
20241017,110100,729249305,4250,4245,4250,4240,1725
|
|
20241017,110000,721928670,4245,4245,4245,4245,45
|
|
20241017,105900,721737645,4240,4245,4245,4240,45
|
|
20241017,105800,721546670,4245,4250,4255,4245,881
|
|
20241017,105700,717803365,4250,4250,4255,4250,978
|
|
20241017,105600,713646860,4250,4250,4250,4235,1562
|
|
20241017,105500,707009610,4250,4235,4250,4235,8130
|
|
20241017,105400,672506380,4225,4235,4235,4225,358
|
|
20241017,105300,670991330,4235,4225,4235,4225,119
|
|
20241017,105200,670488545,4240,4200,4240,4200,2724
|
|
20241017,105100,658990565,4200,4200,4200,4200,19
|
|
20241017,105000,658910765,4215,4215,4215,4215,19
|
|
20241017,104900,658830680,4195,4195,4195,4195,0
|
|
20241017,104800,658830680,4195,4195,4215,4195,1522
|
|
20241017,104700,652423905,4195,4215,4215,4190,6059
|
|
20241017,104600,626998200,4215,4225,4225,4215,124
|
|
20241017,104500,626475440,4225,4225,4225,4225,20
|
|
20241017,104400,626390940,4220,4225,4225,4220,106
|
|
20241017,104300,625943110,4225,4225,4225,4225,0
|
|
20241017,104200,625943110,4225,4220,4225,4220,1719
|
|
20241017,104100,618681875,4220,4210,4220,4210,230
|
|
20241017,104000,617713475,4220,4220,4220,4220,18
|
|
20241017,103900,617637515,4210,4210,4210,4210,20
|
|
20241017,103800,617553315,4220,4220,4220,4220,4
|
|
20241017,103700,617536435,4220,4220,4220,4220,0
|
|
20241017,103600,617536435,4220,4220,4220,4220,4
|
|
20241017,103500,617519555,4220,4220,4220,4220,0
|
|
20241017,103400,617519555,4220,4220,4220,4220,25
|
|
20241017,103300,617414055,4200,4205,4205,4200,1411
|
|
20241017,103200,611485390,4225,4225,4225,4225,0
|
|
20241017,103100,611485390,4225,4225,4225,4225,0
|
|
20241017,103000,611485390,4225,4225,4225,4225,1
|
|
20241017,102900,611481165,4205,4210,4210,4205,222
|
|
20241017,102800,610547400,4225,4215,4225,4215,8
|
|
20241017,102700,610513640,4215,4215,4215,4215,2
|
|
20241017,102600,610505210,4215,4210,4215,4210,51
|
|
20241017,102500,610290495,4210,4210,4210,4210,100
|
|
20241017,102400,609869495,4215,4220,4220,4215,283
|
|
20241017,102300,608675735,4220,4220,4220,4220,328
|
|
20241017,102200,607291575,4215,4215,4215,4215,47
|
|
20241017,102100,607093470,4225,4215,4225,4215,53
|
|
20241017,102000,606870065,4215,4230,4235,4215,245
|
|
20241017,101900,605833610,4235,4235,4235,4235,51
|
|
20241017,101800,605617625,4235,4210,4235,4210,344
|
|
20241017,101700,604164165,4205,4205,4205,4205,20
|
|
20241017,101600,604080065,4205,4205,4205,4205,0
|
|
20241017,101500,604080065,4205,4205,4205,4205,2
|
|
20241017,101400,604071655,4210,4215,4220,4210,686
|
|
20241017,101300,601181885,4215,4215,4215,4215,0
|
|
20241017,101200,601181885,4215,4215,4215,4215,1184
|
|
20241017,101100,596191325,4215,4215,4215,4215,48
|
|
20241017,101000,595989005,4220,4220,4220,4220,294
|
|
20241017,100900,594748325,4220,4220,4220,4220,12
|
|
20241017,100800,594697685,4225,4220,4225,4220,591
|
|
20241017,100700,592202665,4225,4225,4225,4225,614
|
|
20241017,100600,589608515,4225,4230,4230,4225,2235
|
|
20241017,100500,580161320,4230,4235,4235,4230,415
|
|
20241017,100400,578404245,4235,4235,4235,4235,130
|
|
20241017,100300,577853695,4235,4230,4235,4230,2387
|
|
20241017,100200,567751915,4225,4235,4235,4225,4905
|
|
20241017,100100,547003150,4230,4235,4235,4230,242
|
|
20241017,100000,545978490,4235,4230,4235,4230,1736
|
|
20241017,095900,538626960,4225,4230,4230,4225,201
|
|
20241017,095800,537776735,4230,4230,4230,4225,411
|
|
20241017,095700,536038705,4225,4225,4225,4225,63
|
|
20241017,095600,535772530,4230,4230,4230,4230,320
|
|
20241017,095500,534418930,4230,4225,4230,4225,432
|
|
20241017,095400,532593725,4225,4225,4225,4225,52
|
|
20241017,095300,532374025,4220,4220,4220,4220,0
|
|
20241017,095200,532374025,4220,4225,4225,4220,129
|
|
20241017,095100,531829325,4220,4215,4220,4215,591
|
|
20241017,095000,529337825,4210,4210,4210,4210,1676
|
|
20241017,094900,522281865,4190,4185,4195,4185,891
|
|
20241017,094800,518547315,4185,4185,4185,4185,154
|
|
20241017,094700,517902825,4190,4195,4195,4190,3114
|
|
20241017,094600,504853975,4195,4195,4195,4195,531
|
|
20241017,094500,502626430,4195,4190,4195,4190,2418
|
|
20241017,094400,492494855,4190,4210,4210,4190,2368
|
|
20241017,094300,482530575,4210,4210,4210,4210,1187
|
|
20241017,094200,477533305,4210,4215,4215,4195,3390
|
|
20241017,094100,463297890,4215,4200,4225,4200,1456
|
|
20241017,094000,457166965,4200,4200,4200,4200,4
|
|
20241017,093900,457150165,4200,4225,4230,4200,1150
|
|
20241017,093800,452313390,4210,4200,4225,4200,5048
|
|
20241017,093700,431061765,4200,4225,4225,4200,188
|
|
20241017,093600,430267540,4230,4230,4230,4230,250
|
|
20241017,093500,429210040,4230,4205,4230,4200,7235
|
|
20241017,093400,398782345,4205,4215,4235,4205,1845
|
|
20241017,093300,391001615,4220,4240,4250,4220,1100
|
|
20241017,093200,386345215,4250,4225,4250,4225,5029
|
|
20241017,093100,365009010,4210,4220,4235,4210,2321
|
|
20241017,093000,355210250,4220,4210,4220,4210,331
|
|
20241017,092900,353813680,4210,4210,4210,4210,17
|
|
20241017,092800,353742110,4205,4215,4240,4205,1222
|
|
20241017,092700,348573080,4215,4190,4215,4190,1101
|
|
20241017,092600,343934860,4190,4215,4215,4190,134
|
|
20241017,092500,343370325,4220,4225,4225,4195,3276
|
|
20241017,092400,329550760,4225,4240,4240,4210,1033
|
|
20241017,092300,325171325,4245,4235,4245,4235,533
|
|
20241017,092200,322911530,4240,4215,4240,4215,5410
|
|
20241017,092100,300036565,4220,4220,4220,4210,1207
|
|
20241017,092000,294944575,4220,4200,4230,4185,6873
|
|
20241017,091900,266057260,4205,4235,4235,4200,521
|
|
20241017,091800,263861980,4235,4205,4235,4180,6103
|
|
20241017,091700,238161675,4195,4220,4235,4195,7826
|
|
20241017,091600,205230655,4220,4220,4240,4220,713
|
|
20241017,091500,202219535,4240,4240,4240,4215,843
|
|
20241017,091400,198658880,4250,4220,4250,4220,5237
|
|
20241017,091300,176453615,4200,4235,4235,4200,2261
|
|
20241017,091200,166944165,4235,4210,4235,4195,2880
|
|
20241017,091100,154773845,4190,4215,4215,4190,5986
|
|
20241017,091000,129618985,4210,4200,4270,4200,3065
|
|
20241017,090900,116671215,4200,4200,4200,4180,3422
|
|
20241017,090800,102336275,4200,4200,4205,4200,3202
|
|
20241017,090700,88884815,4200,4185,4210,4180,2754
|
|
20241017,090600,77329325,4190,4185,4190,4180,2151
|
|
20241017,090500,68324530,4185,4165,4190,4165,1410
|
|
20241017,090400,62422550,4165,4145,4165,4145,3500
|
|
20241017,090300,47887880,4125,4125,4125,4125,246
|
|
20241017,090200,46873130,4145,4140,4145,4125,2305
|
|
20241017,090100,37343410,4145,4150,4175,4145,1944
|
|
20241017,090000,29262720,4150,4125,4150,4125,7043
|