622 lines
30 KiB
CSV
622 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,191900,1457278265,3295,3295,3295,3295,3966
|
|
20241007,191800,1457278265,3295,3295,3295,3295,0
|
|
20241007,191700,1457278265,3295,3295,3295,3295,0
|
|
20241007,191600,1457278265,3295,3295,3295,3295,0
|
|
20241007,191500,1457278265,3295,3295,3295,3295,0
|
|
20241007,191400,1457278265,3295,3295,3295,3295,0
|
|
20241007,191300,1457278265,3295,3295,3295,3295,0
|
|
20241007,191200,1457278265,3295,3295,3295,3295,0
|
|
20241007,191100,1457278265,3295,3295,3295,3295,0
|
|
20241007,191000,1457278265,3295,3295,3295,3295,0
|
|
20241007,190900,1457278265,3295,3295,3295,3295,0
|
|
20241007,190800,1457278265,3295,3295,3295,3295,0
|
|
20241007,190700,1457278265,3295,3295,3295,3295,0
|
|
20241007,190600,1457278265,3295,3295,3295,3295,0
|
|
20241007,190500,1457278265,3295,3295,3295,3295,0
|
|
20241007,190400,1457278265,3295,3295,3295,3295,0
|
|
20241007,190300,1457278265,3295,3295,3295,3295,0
|
|
20241007,190200,1457278265,3295,3295,3295,3295,0
|
|
20241007,190100,1457278265,3295,3295,3295,3295,0
|
|
20241007,190000,1457278265,3295,3295,3295,3295,0
|
|
20241007,185900,1457278265,3295,3295,3295,3295,0
|
|
20241007,185800,1457278265,3295,3295,3295,3295,0
|
|
20241007,185700,1457278265,3295,3295,3295,3295,0
|
|
20241007,185600,1457278265,3295,3295,3295,3295,0
|
|
20241007,185500,1457278265,3295,3295,3295,3295,0
|
|
20241007,185400,1457278265,3295,3295,3295,3295,0
|
|
20241007,185300,1457278265,3295,3295,3295,3295,0
|
|
20241007,185200,1457278265,3295,3295,3295,3295,0
|
|
20241007,185100,1457278265,3295,3295,3295,3295,0
|
|
20241007,185000,1457278265,3295,3295,3295,3295,0
|
|
20241007,184900,1457278265,3295,3295,3295,3295,3966
|
|
20241007,184800,1457278265,3295,3295,3295,3295,0
|
|
20241007,184700,1457278265,3295,3295,3295,3295,0
|
|
20241007,184600,1457278265,3295,3295,3295,3295,0
|
|
20241007,184500,1457278265,3295,3295,3295,3295,0
|
|
20241007,184400,1457278265,3295,3295,3295,3295,0
|
|
20241007,184300,1457278265,3295,3295,3295,3295,0
|
|
20241007,184200,1457278265,3295,3295,3295,3295,0
|
|
20241007,184100,1457278265,3295,3295,3295,3295,0
|
|
20241007,184000,1457278265,3295,3295,3295,3295,0
|
|
20241007,183900,1457278265,3295,3295,3295,3295,0
|
|
20241007,183800,1457278265,3295,3295,3295,3295,0
|
|
20241007,183700,1457278265,3295,3295,3295,3295,0
|
|
20241007,183600,1457278265,3295,3295,3295,3295,0
|
|
20241007,183500,1457278265,3295,3295,3295,3295,0
|
|
20241007,183400,1457278265,3295,3295,3295,3295,0
|
|
20241007,183300,1457278265,3295,3295,3295,3295,0
|
|
20241007,183200,1457278265,3295,3295,3295,3295,0
|
|
20241007,183100,1457278265,3295,3295,3295,3295,0
|
|
20241007,183000,1457278265,3295,3295,3295,3295,0
|
|
20241007,182900,1457278265,3295,3295,3295,3295,0
|
|
20241007,182800,1457278265,3295,3295,3295,3295,0
|
|
20241007,182700,1457278265,3295,3295,3295,3295,0
|
|
20241007,182600,1457278265,3295,3295,3295,3295,0
|
|
20241007,182500,1457278265,3295,3295,3295,3295,0
|
|
20241007,182400,1457278265,3295,3295,3295,3295,0
|
|
20241007,182300,1457278265,3295,3295,3295,3295,0
|
|
20241007,182200,1457278265,3295,3295,3295,3295,0
|
|
20241007,182100,1457278265,3295,3295,3295,3295,0
|
|
20241007,182000,1457278265,3295,3295,3295,3295,0
|
|
20241007,181900,1457278265,3295,3295,3295,3295,3966
|
|
20241007,181800,1457278265,3295,3295,3295,3295,0
|
|
20241007,181700,1457278265,3295,3295,3295,3295,0
|
|
20241007,181600,1457278265,3295,3295,3295,3295,0
|
|
20241007,181500,1457278265,3295,3295,3295,3295,0
|
|
20241007,181400,1457278265,3295,3295,3295,3295,0
|
|
20241007,181300,1457278265,3295,3295,3295,3295,0
|
|
20241007,181200,1457278265,3295,3295,3295,3295,0
|
|
20241007,181100,1457278265,3295,3295,3295,3295,0
|
|
20241007,181000,1457278265,3295,3295,3295,3295,0
|
|
20241007,180900,1457278265,3295,3295,3295,3295,0
|
|
20241007,180800,1457278265,3295,3295,3295,3295,0
|
|
20241007,180700,1457278265,3295,3295,3295,3295,0
|
|
20241007,180600,1457278265,3295,3295,3295,3295,0
|
|
20241007,180500,1457278265,3295,3295,3295,3295,0
|
|
20241007,180400,1457278265,3295,3295,3295,3295,0
|
|
20241007,180300,1457278265,3295,3295,3295,3295,0
|
|
20241007,180200,1457278265,3295,3295,3295,3295,0
|
|
20241007,180100,1457278265,3295,3295,3295,3295,0
|
|
20241007,180000,1457278265,3295,3295,3295,3295,0
|
|
20241007,175900,1457278265,3295,3295,3295,3295,0
|
|
20241007,175800,1457278265,3295,3295,3295,3295,0
|
|
20241007,175700,1457278265,3295,3295,3295,3295,0
|
|
20241007,175600,1457278265,3295,3295,3295,3295,0
|
|
20241007,175500,1457278265,3295,3295,3295,3295,0
|
|
20241007,175400,1457278265,3295,3295,3295,3295,0
|
|
20241007,175300,1457278265,3295,3295,3295,3295,0
|
|
20241007,175200,1457278265,3295,3295,3295,3295,0
|
|
20241007,175100,1457278265,3295,3295,3295,3295,0
|
|
20241007,175000,1457278265,3295,3295,3295,3295,0
|
|
20241007,174900,1457278265,3295,3295,3295,3295,3966
|
|
20241007,174800,1457278265,3295,3295,3295,3295,0
|
|
20241007,174700,1457278265,3295,3295,3295,3295,0
|
|
20241007,174600,1457278265,3295,3295,3295,3295,0
|
|
20241007,174500,1457278265,3295,3295,3295,3295,0
|
|
20241007,174400,1457278265,3295,3295,3295,3295,0
|
|
20241007,174300,1457278265,3295,3295,3295,3295,0
|
|
20241007,174200,1457278265,3295,3295,3295,3295,0
|
|
20241007,174100,1457278265,3295,3295,3295,3295,0
|
|
20241007,174000,1457278265,3295,3295,3295,3295,0
|
|
20241007,173900,1457278265,3295,3295,3295,3295,0
|
|
20241007,173800,1457278265,3295,3295,3295,3295,0
|
|
20241007,173700,1457278265,3295,3295,3295,3295,0
|
|
20241007,173600,1457278265,3295,3295,3295,3295,0
|
|
20241007,173500,1457278265,3295,3295,3295,3295,0
|
|
20241007,173400,1457278265,3295,3295,3295,3295,0
|
|
20241007,173300,1457278265,3295,3295,3295,3295,0
|
|
20241007,173200,1457278265,3295,3295,3295,3295,0
|
|
20241007,173100,1457278265,3295,3295,3295,3295,0
|
|
20241007,173000,1457278265,3295,3295,3295,3295,0
|
|
20241007,172900,1457278265,3295,3295,3295,3295,0
|
|
20241007,172800,1457278265,3295,3295,3295,3295,0
|
|
20241007,172700,1457278265,3295,3295,3295,3295,0
|
|
20241007,172600,1457278265,3295,3295,3295,3295,0
|
|
20241007,172500,1457278265,3295,3295,3295,3295,0
|
|
20241007,172400,1457278265,3295,3295,3295,3295,0
|
|
20241007,172300,1457278265,3295,3295,3295,3295,0
|
|
20241007,172200,1457278265,3295,3295,3295,3295,0
|
|
20241007,172100,1457278265,3295,3295,3295,3295,0
|
|
20241007,172000,1457278265,3295,3295,3295,3295,0
|
|
20241007,171900,1457278265,3295,3295,3295,3295,3966
|
|
20241007,171800,1457278265,3295,3295,3295,3295,0
|
|
20241007,171700,1457278265,3295,3295,3295,3295,0
|
|
20241007,171600,1457278265,3295,3295,3295,3295,0
|
|
20241007,171500,1457278265,3295,3295,3295,3295,0
|
|
20241007,171400,1457278265,3295,3295,3295,3295,0
|
|
20241007,171300,1457278265,3295,3295,3295,3295,0
|
|
20241007,171200,1457278265,3295,3295,3295,3295,0
|
|
20241007,171100,1457278265,3295,3295,3295,3295,0
|
|
20241007,171000,1457278265,3295,3295,3295,3295,0
|
|
20241007,170900,1457278265,3295,3295,3295,3295,0
|
|
20241007,170800,1457278265,3295,3295,3295,3295,0
|
|
20241007,170700,1457278265,3295,3295,3295,3295,0
|
|
20241007,170600,1457278265,3295,3295,3295,3295,0
|
|
20241007,170500,1457278265,3295,3295,3295,3295,0
|
|
20241007,170400,1457278265,3295,3295,3295,3295,0
|
|
20241007,170300,1457278265,3295,3295,3295,3295,0
|
|
20241007,170200,1457278265,3295,3295,3295,3295,0
|
|
20241007,170100,1457278265,3295,3295,3295,3295,0
|
|
20241007,170000,1457278265,3295,3295,3295,3295,0
|
|
20241007,165900,1457278265,3295,3295,3295,3295,0
|
|
20241007,165800,1457278265,3295,3295,3295,3295,0
|
|
20241007,165700,1457278265,3295,3295,3295,3295,0
|
|
20241007,165600,1457278265,3295,3295,3295,3295,0
|
|
20241007,165500,1457278265,3295,3295,3295,3295,0
|
|
20241007,165400,1457278265,3295,3295,3295,3295,0
|
|
20241007,165300,1457278265,3295,3295,3295,3295,0
|
|
20241007,165200,1457278265,3295,3295,3295,3295,0
|
|
20241007,165100,1457278265,3295,3295,3295,3295,0
|
|
20241007,165000,1457278265,3295,3295,3295,3295,0
|
|
20241007,164900,1457278265,3295,3295,3295,3295,3966
|
|
20241007,164800,1457278265,3295,3295,3295,3295,0
|
|
20241007,164700,1457278265,3295,3295,3295,3295,0
|
|
20241007,164600,1457278265,3295,3295,3295,3295,0
|
|
20241007,164500,1457278265,3295,3295,3295,3295,0
|
|
20241007,164400,1457278265,3295,3295,3295,3295,0
|
|
20241007,164300,1457278265,3295,3295,3295,3295,0
|
|
20241007,164200,1457278265,3295,3295,3295,3295,0
|
|
20241007,164100,1457278265,3295,3295,3295,3295,0
|
|
20241007,164000,1457278265,3295,3295,3295,3295,0
|
|
20241007,163900,1457278265,3295,3295,3295,3295,0
|
|
20241007,163800,1457278265,3295,3295,3295,3295,0
|
|
20241007,163700,1457278265,3295,3295,3295,3295,0
|
|
20241007,163600,1457278265,3295,3295,3295,3295,0
|
|
20241007,163500,1457278265,3295,3295,3295,3295,0
|
|
20241007,163400,1457278265,3295,3295,3295,3295,0
|
|
20241007,163300,1457278265,3295,3295,3295,3295,0
|
|
20241007,163200,1457278265,3295,3295,3295,3295,0
|
|
20241007,163100,1457278265,3295,3295,3295,3295,0
|
|
20241007,163000,1457278265,3295,3295,3295,3295,0
|
|
20241007,162900,1457278265,3295,3295,3295,3295,0
|
|
20241007,162800,1457278265,3295,3295,3295,3295,0
|
|
20241007,162700,1457278265,3295,3295,3295,3295,0
|
|
20241007,162600,1457278265,3295,3295,3295,3295,0
|
|
20241007,162500,1457278265,3295,3295,3295,3295,0
|
|
20241007,162400,1457278265,3295,3295,3295,3295,0
|
|
20241007,162300,1457278265,3295,3295,3295,3295,0
|
|
20241007,162200,1457278265,3295,3295,3295,3295,0
|
|
20241007,162100,1457278265,3295,3295,3295,3295,0
|
|
20241007,162000,1457278265,3295,3295,3295,3295,0
|
|
20241007,161900,1457278265,3295,3295,3295,3295,3966
|
|
20241007,161800,1457278265,3295,3295,3295,3295,0
|
|
20241007,161700,1457278265,3295,3295,3295,3295,0
|
|
20241007,161600,1457278265,3295,3295,3295,3295,0
|
|
20241007,161500,1457278265,3295,3295,3295,3295,0
|
|
20241007,161400,1457278265,3295,3295,3295,3295,0
|
|
20241007,161300,1457278265,3295,3295,3295,3295,0
|
|
20241007,161200,1457278265,3295,3295,3295,3295,0
|
|
20241007,161100,1457278265,3295,3295,3295,3295,0
|
|
20241007,161000,1457278265,3295,3295,3295,3295,0
|
|
20241007,160900,1457278265,3295,3295,3295,3295,0
|
|
20241007,160800,1457278265,3295,3295,3295,3295,0
|
|
20241007,160700,1457278265,3295,3295,3295,3295,0
|
|
20241007,160600,1457278265,3295,3295,3295,3295,0
|
|
20241007,160500,1457278265,3295,3295,3295,3295,0
|
|
20241007,160400,1457278265,3295,3295,3295,3295,0
|
|
20241007,160300,1457278265,3295,3295,3295,3295,0
|
|
20241007,160200,1457278265,3295,3295,3295,3295,0
|
|
20241007,160100,1457278265,3295,3295,3295,3295,0
|
|
20241007,160000,1457278265,3295,3295,3295,3295,0
|
|
20241007,155900,1457278265,3295,3295,3295,3295,0
|
|
20241007,155800,1457278265,3295,3295,3295,3295,0
|
|
20241007,155700,1457278265,3295,3295,3295,3295,0
|
|
20241007,155600,1457278265,3295,3295,3295,3295,0
|
|
20241007,155500,1457278265,3295,3295,3295,3295,0
|
|
20241007,155400,1457278265,3295,3295,3295,3295,0
|
|
20241007,155300,1457278265,3295,3295,3295,3295,0
|
|
20241007,155200,1457278265,3295,3295,3295,3295,0
|
|
20241007,155100,1457278265,3295,3295,3295,3295,0
|
|
20241007,155000,1457278265,3295,3295,3295,3295,0
|
|
20241007,154900,1457278265,3295,3295,3295,3295,3966
|
|
20241007,154800,1457278265,3295,3295,3295,3295,0
|
|
20241007,154700,1457278265,3295,3295,3295,3295,0
|
|
20241007,154600,1457278265,3295,3295,3295,3295,0
|
|
20241007,154500,1457278265,3295,3295,3295,3295,0
|
|
20241007,154400,1457278265,3295,3295,3295,3295,0
|
|
20241007,154300,1457278265,3295,3295,3295,3295,0
|
|
20241007,154200,1457278265,3295,3295,3295,3295,0
|
|
20241007,154100,1457278265,3295,3295,3295,3295,0
|
|
20241007,154000,1457278265,3295,3295,3295,3295,0
|
|
20241007,153900,1457278265,3295,3295,3295,3295,0
|
|
20241007,153800,1457278265,3295,3295,3295,3295,0
|
|
20241007,153700,1457278265,3295,3295,3295,3295,0
|
|
20241007,153600,1457278265,3295,3295,3295,3295,0
|
|
20241007,153500,1457278265,3295,3295,3295,3295,0
|
|
20241007,153400,1457278265,3295,3295,3295,3295,0
|
|
20241007,153300,1457278265,3295,3295,3295,3295,0
|
|
20241007,153200,1457278265,3295,3295,3295,3295,0
|
|
20241007,153100,1457278265,3295,3295,3295,3295,0
|
|
20241007,153000,1457278265,3295,3295,3295,3295,3966
|
|
20241007,152900,1444210295,3295,3295,3295,3295,0
|
|
20241007,152800,1444210295,3295,3295,3295,3295,0
|
|
20241007,152700,1444210295,3295,3295,3295,3295,0
|
|
20241007,152600,1444210295,3295,3295,3295,3295,0
|
|
20241007,152500,1444210295,3295,3295,3295,3295,0
|
|
20241007,152400,1444210295,3295,3295,3295,3295,0
|
|
20241007,152300,1444210295,3295,3295,3295,3295,0
|
|
20241007,152200,1444210295,3295,3295,3295,3295,0
|
|
20241007,152100,1444210295,3295,3295,3295,3295,0
|
|
20241007,152000,1444210295,3295,3295,3295,3295,0
|
|
20241007,151900,1444210295,3295,3285,3295,3275,2921
|
|
20241007,151800,1434607245,3290,3290,3290,3290,10
|
|
20241007,151700,1434574345,3285,3290,3290,3285,975
|
|
20241007,151600,1431369735,3285,3290,3290,3285,232
|
|
20241007,151500,1430606470,3290,3285,3290,3285,278
|
|
20241007,151400,1429691930,3290,3290,3295,3285,2291
|
|
20241007,151300,1422151375,3295,3295,3295,3295,243
|
|
20241007,151200,1421350690,3290,3295,3295,3290,981
|
|
20241007,151100,1418119925,3295,3295,3295,3290,380
|
|
20241007,151000,1416867875,3295,3290,3295,3290,872
|
|
20241007,150900,1413998185,3295,3290,3295,3290,41
|
|
20241007,150800,1413863290,3295,3285,3295,3285,506
|
|
20241007,150700,1412196435,3295,3295,3295,3295,0
|
|
20241007,150600,1412196435,3295,3295,3295,3295,196
|
|
20241007,150500,1411550615,3295,3295,3295,3295,204
|
|
20241007,150400,1410878435,3295,3295,3295,3285,1108
|
|
20241007,150300,1407230320,3290,3290,3295,3290,1959
|
|
20241007,150200,1400784235,3290,3290,3290,3290,188
|
|
20241007,150100,1400165715,3290,3290,3290,3290,307
|
|
20241007,150000,1399155685,3295,3290,3295,3290,555
|
|
20241007,145900,1397329485,3295,3295,3295,3295,1
|
|
20241007,145800,1397326190,3290,3295,3295,3290,1710
|
|
20241007,145700,1391699465,3295,3295,3295,3295,0
|
|
20241007,145600,1391699465,3295,3290,3295,3290,325
|
|
20241007,145500,1390629150,3290,3295,3295,3290,201
|
|
20241007,145400,1389967855,3295,3295,3295,3295,263
|
|
20241007,145300,1389101270,3290,3290,3290,3290,160
|
|
20241007,145200,1388574870,3295,3295,3295,3295,293
|
|
20241007,145100,1387609435,3295,3295,3295,3295,0
|
|
20241007,145000,1387609435,3295,3290,3295,3290,1542
|
|
20241007,144900,1382535960,3290,3290,3290,3290,0
|
|
20241007,144800,1382535960,3290,3290,3290,3290,10
|
|
20241007,144700,1382503060,3290,3285,3290,3285,260
|
|
20241007,144600,1381647985,3290,3290,3290,3290,172
|
|
20241007,144500,1381082105,3295,3295,3295,3295,1
|
|
20241007,144400,1381078810,3285,3290,3295,3285,1048
|
|
20241007,144300,1377630620,3290,3290,3290,3290,300
|
|
20241007,144200,1376643620,3295,3295,3295,3295,0
|
|
20241007,144100,1376643620,3295,3295,3295,3295,185
|
|
20241007,144000,1376034045,3290,3290,3290,3290,852
|
|
20241007,143900,1373230965,3295,3290,3295,3290,280
|
|
20241007,143800,1372308385,3295,3295,3295,3295,238
|
|
20241007,143700,1371524175,3295,3290,3295,3290,1073
|
|
20241007,143600,1367992820,3290,3290,3290,3290,1
|
|
20241007,143500,1367989530,3295,3290,3295,3290,1819
|
|
20241007,143400,1362002935,3290,3290,3290,3290,1
|
|
20241007,143300,1361999645,3290,3285,3290,3285,244
|
|
20241007,143200,1361197185,3290,3290,3290,3290,0
|
|
20241007,143100,1361197185,3290,3290,3290,3290,157
|
|
20241007,143000,1360680655,3290,3290,3290,3290,281
|
|
20241007,142900,1359756165,3280,3280,3280,3280,55
|
|
20241007,142800,1359575765,3280,3280,3280,3280,250
|
|
20241007,142700,1358755765,3295,3285,3295,3285,1212
|
|
20241007,142600,1354773045,3285,3285,3285,3285,282
|
|
20241007,142500,1353846675,3280,3280,3280,3280,0
|
|
20241007,142400,1353846675,3280,3280,3280,3280,16
|
|
20241007,142300,1353794195,3285,3290,3290,3280,5031
|
|
20241007,142200,1337279985,3290,3295,3295,3290,515
|
|
20241007,142100,1335585380,3290,3290,3290,3290,492
|
|
20241007,142000,1333966700,3285,3285,3290,3285,249
|
|
20241007,141900,1333147915,3285,3285,3285,3285,8
|
|
20241007,141800,1333121635,3290,3290,3290,3290,202
|
|
20241007,141700,1332457055,3290,3290,3290,3290,312
|
|
20241007,141600,1331430575,3290,3295,3295,3290,3447
|
|
20241007,141500,1320088515,3295,3295,3295,3295,502
|
|
20241007,141400,1318434425,3295,3295,3295,3290,1062
|
|
20241007,141300,1314935140,3290,3290,3290,3290,60
|
|
20241007,141200,1314737740,3295,3295,3295,3295,342
|
|
20241007,141100,1313610850,3295,3295,3295,3295,226
|
|
20241007,141000,1312866180,3295,3295,3295,3290,469
|
|
20241007,140900,1311321075,3295,3295,3295,3295,839
|
|
20241007,140800,1308556570,3295,3295,3295,3290,514
|
|
20241007,140700,1306863190,3295,3295,3295,3295,0
|
|
20241007,140600,1306863190,3295,3295,3295,3295,164
|
|
20241007,140500,1306322810,3295,3295,3295,3295,311
|
|
20241007,140400,1305298065,3295,3295,3295,3295,271
|
|
20241007,140300,1304405120,3295,3290,3295,3290,3128
|
|
20241007,140200,1294112155,3285,3285,3285,3285,0
|
|
20241007,140100,1294112155,3285,3290,3290,3285,153
|
|
20241007,140000,1293608805,3290,3290,3290,3290,257
|
|
20241007,135900,1292763275,3290,3290,3290,3285,1578
|
|
20241007,135800,1287571765,3290,3285,3290,3285,1838
|
|
20241007,135700,1281532545,3285,3285,3285,3285,149
|
|
20241007,135600,1281043080,3285,3285,3285,3285,245
|
|
20241007,135500,1280238255,3285,3285,3285,3285,0
|
|
20241007,135400,1280238255,3285,3285,3285,3285,705
|
|
20241007,135300,1277922330,3285,3285,3285,3285,872
|
|
20241007,135200,1275057810,3285,3285,3285,3285,312
|
|
20241007,135100,1274032890,3285,3285,3285,3285,0
|
|
20241007,135000,1274032890,3285,3280,3285,3280,238
|
|
20241007,134900,1273251220,3280,3280,3285,3280,4277
|
|
20241007,134800,1259220225,3280,3280,3280,3280,230
|
|
20241007,134700,1258465825,3275,3275,3275,3275,0
|
|
20241007,134600,1258465825,3275,3275,3275,3275,0
|
|
20241007,134500,1258465825,3275,3275,3275,3275,1495
|
|
20241007,134400,1253569700,3280,3280,3280,3280,278
|
|
20241007,134300,1252657860,3275,3275,3275,3275,161
|
|
20241007,134200,1252130585,3280,3280,3280,3280,194
|
|
20241007,134100,1251494265,3280,3280,3280,3280,0
|
|
20241007,134000,1251494265,3280,3280,3280,3280,187
|
|
20241007,133900,1250880905,3280,3280,3280,3280,161
|
|
20241007,133800,1250352825,3280,3280,3280,3280,0
|
|
20241007,133700,1250352825,3280,3280,3280,3280,276
|
|
20241007,133600,1249447545,3280,3280,3280,3280,200
|
|
20241007,133500,1248791545,3280,3280,3280,3280,0
|
|
20241007,133400,1248791545,3280,3280,3280,3280,0
|
|
20241007,133300,1248791545,3280,3275,3280,3275,2204
|
|
20241007,133200,1241571395,3270,3270,3270,3270,0
|
|
20241007,133100,1241571395,3270,3270,3270,3270,0
|
|
20241007,133000,1241571395,3270,3270,3270,3270,50
|
|
20241007,132900,1241407895,3275,3270,3275,3270,495
|
|
20241007,132800,1239786810,3270,3275,3275,3270,27
|
|
20241007,132700,1239698510,3275,3275,3275,3275,0
|
|
20241007,132600,1239698510,3275,3275,3275,3275,107
|
|
20241007,132500,1239348085,3275,3275,3275,3275,0
|
|
20241007,132400,1239348085,3275,3270,3275,3270,154
|
|
20241007,132300,1238844355,3270,3270,3270,3270,1
|
|
20241007,132200,1238841085,3270,3270,3270,3270,0
|
|
20241007,132100,1238841085,3270,3270,3270,3270,1994
|
|
20241007,132000,1232320705,3270,3270,3270,3270,209
|
|
20241007,131900,1231637275,3270,3270,3270,3270,0
|
|
20241007,131800,1231637275,3270,3270,3270,3270,2
|
|
20241007,131700,1231630735,3270,3270,3270,3270,0
|
|
20241007,131600,1231630735,3270,3260,3270,3260,1112
|
|
20241007,131500,1227996195,3270,3270,3270,3270,1000
|
|
20241007,131400,1224726195,3265,3265,3265,3265,1066
|
|
20241007,131300,1221245705,3270,3270,3270,3270,5
|
|
20241007,131200,1221229355,3260,3260,3260,3260,0
|
|
20241007,131100,1221229355,3260,3270,3270,3260,1334
|
|
20241007,131000,1216875415,3270,3270,3270,3270,0
|
|
20241007,130900,1216875415,3270,3270,3270,3270,989
|
|
20241007,130800,1213641385,3275,3275,3275,3275,10
|
|
20241007,130700,1213608635,3270,3270,3270,3270,633
|
|
20241007,130600,1211538725,3275,3275,3275,3275,0
|
|
20241007,130500,1211538725,3275,3275,3275,3270,620
|
|
20241007,130400,1209508380,3275,3270,3275,3270,12
|
|
20241007,130300,1209469130,3275,3275,3275,3270,663
|
|
20241007,130200,1207299255,3275,3275,3275,3275,0
|
|
20241007,130100,1207299255,3275,3275,3275,3275,250
|
|
20241007,130000,1206480505,3275,3275,3275,3275,480
|
|
20241007,125900,1204908505,3275,3275,3275,3275,0
|
|
20241007,125800,1204908505,3275,3270,3275,3270,6367
|
|
20241007,125700,1184081860,3270,3270,3270,3270,100
|
|
20241007,125600,1183754860,3270,3270,3270,3270,170
|
|
20241007,125500,1183198960,3265,3265,3265,3265,46
|
|
20241007,125400,1183048770,3265,3265,3265,3265,0
|
|
20241007,125300,1183048770,3265,3265,3265,3265,761
|
|
20241007,125200,1180564105,3265,3265,3265,3265,0
|
|
20241007,125100,1180564105,3265,3265,3265,3265,50
|
|
20241007,125000,1180400855,3265,3265,3265,3265,150
|
|
20241007,124900,1179911105,3265,3265,3265,3265,0
|
|
20241007,124800,1179911105,3265,3265,3265,3265,202
|
|
20241007,124700,1179251575,3270,3270,3270,3270,129
|
|
20241007,124600,1178829745,3270,3265,3270,3265,1001
|
|
20241007,124500,1175561475,3270,3270,3270,3270,0
|
|
20241007,124400,1175561475,3270,3270,3270,3265,1894
|
|
20241007,124300,1169372595,3270,3270,3270,3270,175
|
|
20241007,124200,1168800345,3270,3270,3270,3270,0
|
|
20241007,124100,1168800345,3270,3270,3270,3270,139
|
|
20241007,124000,1168345815,3270,3270,3270,3270,236
|
|
20241007,123900,1167574095,3270,3270,3270,3270,0
|
|
20241007,123800,1167574095,3270,3270,3270,3270,0
|
|
20241007,123700,1167574095,3270,3270,3270,3270,1
|
|
20241007,123600,1167570825,3265,3265,3265,3265,0
|
|
20241007,123500,1167570825,3265,3265,3265,3265,1639
|
|
20241007,123400,1162219490,3265,3265,3265,3265,0
|
|
20241007,123300,1162219490,3265,3265,3265,3265,0
|
|
20241007,123200,1162219490,3265,3260,3265,3260,2
|
|
20241007,123100,1162212965,3265,3265,3265,3265,181
|
|
20241007,123000,1161622000,3260,3260,3260,3260,99
|
|
20241007,122900,1161299260,3265,3265,3265,3265,4
|
|
20241007,122800,1161286200,3265,3265,3265,3265,0
|
|
20241007,122700,1161286200,3265,3260,3265,3260,30
|
|
20241007,122600,1161188350,3265,3260,3265,3260,1103
|
|
20241007,122500,1157592560,3265,3265,3265,3265,1
|
|
20241007,122400,1157589295,3260,3260,3260,3260,700
|
|
20241007,122300,1155307295,3265,3265,3265,3265,279
|
|
20241007,122200,1154396360,3265,3265,3265,3265,559
|
|
20241007,122100,1152571225,3265,3265,3265,3265,2290
|
|
20241007,122000,1145094375,3270,3270,3270,3270,1482
|
|
20241007,121900,1140248235,3275,3275,3275,3275,774
|
|
20241007,121800,1137713385,3275,3275,3275,3275,685
|
|
20241007,121700,1135470010,3270,3270,3270,3270,0
|
|
20241007,121600,1135470010,3270,3270,3270,3270,0
|
|
20241007,121500,1135470010,3270,3270,3270,3270,0
|
|
20241007,121400,1135470010,3270,3270,3270,3270,0
|
|
20241007,121300,1135470010,3270,3270,3270,3270,1255
|
|
20241007,121200,1131366160,3275,3275,3275,3275,0
|
|
20241007,121100,1131366160,3275,3275,3275,3275,333
|
|
20241007,121000,1130275585,3275,3280,3280,3275,71
|
|
20241007,120900,1130043055,3280,3275,3280,3275,40
|
|
20241007,120800,1129912005,3275,3275,3275,3275,146
|
|
20241007,120700,1129433855,3275,3280,3280,3275,1376
|
|
20241007,120600,1124925510,3285,3280,3285,3275,635
|
|
20241007,120500,1122843790,3275,3280,3280,3275,158
|
|
20241007,120400,1122326110,3280,3280,3280,3280,309
|
|
20241007,120300,1121312590,3280,3280,3280,3280,377
|
|
20241007,120200,1120076030,3280,3280,3280,3280,147
|
|
20241007,120100,1119593870,3285,3285,3285,3285,0
|
|
20241007,120000,1119593870,3285,3285,3285,3285,0
|
|
20241007,115900,1119593870,3285,3285,3285,3285,1
|
|
20241007,115800,1119590585,3280,3280,3285,3280,1207
|
|
20241007,115700,1115631280,3280,3280,3280,3280,296
|
|
20241007,115600,1114660400,3280,3280,3280,3280,619
|
|
20241007,115500,1112630080,3275,3275,3275,3275,2
|
|
20241007,115400,1112623530,3280,3275,3280,3275,577
|
|
20241007,115300,1110732970,3280,3280,3280,3275,731
|
|
20241007,115200,1108336290,3285,3280,3285,3280,412
|
|
20241007,115100,1106984925,3275,3275,3275,3275,801
|
|
20241007,115000,1104361650,3275,3275,3275,3275,2
|
|
20241007,114900,1104355100,3280,3275,3280,3275,321
|
|
20241007,114800,1103303720,3280,3280,3280,3280,510
|
|
20241007,114700,1101630920,3285,3285,3285,3285,0
|
|
20241007,114600,1101630920,3285,3285,3285,3285,1
|
|
20241007,114500,1101627635,3280,3280,3280,3280,0
|
|
20241007,114400,1101627635,3280,3280,3280,3280,405
|
|
20241007,114300,1100299235,3280,3280,3280,3280,24
|
|
20241007,114200,1100220515,3280,3285,3285,3280,553
|
|
20241007,114100,1098405410,3285,3275,3285,3275,4448
|
|
20241007,114000,1083837540,3290,3285,3290,3285,1983
|
|
20241007,113900,1077320945,3285,3285,3285,3285,14
|
|
20241007,113800,1077274955,3290,3290,3290,3290,287
|
|
20241007,113700,1076330725,3290,3290,3290,3290,0
|
|
20241007,113600,1076330725,3290,3290,3290,3290,185
|
|
20241007,113500,1075722075,3290,3290,3290,3290,518
|
|
20241007,113400,1074017855,3285,3280,3290,3280,3296
|
|
20241007,113300,1063189105,3280,3280,3280,3280,155
|
|
20241007,113200,1062680705,3285,3285,3285,3285,0
|
|
20241007,113100,1062680705,3285,3285,3285,3285,203
|
|
20241007,113000,1062013850,3280,3280,3280,3280,0
|
|
20241007,112900,1062013850,3280,3280,3280,3280,100
|
|
20241007,112800,1061685850,3280,3285,3285,3280,3424
|
|
20241007,112700,1050444145,3290,3290,3290,3290,539
|
|
20241007,112600,1048670835,3290,3290,3290,3290,204
|
|
20241007,112500,1047999675,3290,3285,3290,3285,203
|
|
20241007,112400,1047332815,3285,3285,3285,3285,155
|
|
20241007,112300,1046823640,3285,3290,3290,3285,208
|
|
20241007,112200,1046139325,3290,3285,3290,3285,847
|
|
20241007,112100,1043355410,3285,3290,3290,3285,1282
|
|
20241007,112000,1039143960,3290,3290,3290,3290,446
|
|
20241007,111900,1037676620,3290,3290,3290,3290,102
|
|
20241007,111800,1037341040,3290,3290,3290,3290,0
|
|
20241007,111700,1037341040,3290,3290,3290,3290,419
|
|
20241007,111600,1035962530,3290,3290,3290,3290,0
|
|
20241007,111500,1035962530,3290,3295,3295,3290,1228
|
|
20241007,111400,1031921210,3295,3295,3295,3295,212
|
|
20241007,111300,1031222670,3295,3295,3295,3295,1
|
|
20241007,111200,1031219375,3290,3290,3290,3290,2001
|
|
20241007,111100,1024636085,3295,3295,3295,3295,0
|
|
20241007,111000,1024636085,3295,3295,3295,3290,358
|
|
20241007,110900,1023456505,3290,3290,3290,3290,82
|
|
20241007,110800,1023186725,3290,3295,3295,3290,1209
|
|
20241007,110700,1019208070,3295,3295,3295,3295,725
|
|
20241007,110600,1016819195,3295,3290,3295,3290,882
|
|
20241007,110500,1013917065,3290,3285,3290,3285,159
|
|
20241007,110400,1013393990,3290,3295,3295,3290,2327
|
|
20241007,110300,1005735885,3295,3290,3295,3290,6351
|
|
20241007,110200,984834250,3290,3290,3290,3290,346
|
|
20241007,110100,983695910,3290,3285,3290,3280,2319
|
|
20241007,110000,976080120,3285,3285,3285,3285,289
|
|
20241007,105900,975130755,3285,3285,3285,3285,565
|
|
20241007,105800,973274730,3285,3285,3285,3285,284
|
|
20241007,105700,972341790,3285,3285,3285,3285,294
|
|
20241007,105600,971376000,3285,3280,3285,3280,978
|
|
20241007,105500,968167020,3280,3280,3280,3275,658
|
|
20241007,105400,966009335,3280,3280,3280,3280,335
|
|
20241007,105300,964910535,3280,3280,3280,3280,998
|
|
20241007,105200,961637095,3280,3275,3280,3275,551
|
|
20241007,105100,959829970,3280,3280,3280,3280,807
|
|
20241007,105000,957183010,3280,3280,3280,3275,1189
|
|
20241007,104900,953283485,3280,3280,3280,3280,277
|
|
20241007,104800,952374925,3280,3280,3280,3270,486
|
|
20241007,104700,950783605,3270,3270,3270,3270,382
|
|
20241007,104600,949534465,3270,3275,3280,3270,5037
|
|
20241007,104500,933045225,3280,3280,3280,3280,301
|
|
20241007,104400,932057945,3280,3275,3280,3275,450
|
|
20241007,104300,930581965,3280,3280,3280,3280,747
|
|
20241007,104200,928131805,3280,3280,3280,3280,1029
|
|
20241007,104100,924756685,3280,3280,3280,3280,0
|
|
20241007,104000,924756685,3280,3290,3290,3280,607
|
|
20241007,103900,922765715,3280,3280,3290,3280,2572
|
|
20241007,103800,914323845,3280,3280,3280,3280,400
|
|
20241007,103700,913011845,3280,3280,3280,3280,149
|
|
20241007,103600,912523125,3285,3290,3290,3280,5348
|
|
20241007,103500,894979940,3280,3280,3280,3280,35
|
|
20241007,103400,894865140,3280,3290,3290,3280,3220
|
|
20241007,103300,884301340,3290,3285,3290,3285,448
|
|
20241007,103200,882828920,3285,3290,3290,3285,869
|
|
20241007,103100,879974250,3285,3290,3290,3285,1144
|
|
20241007,103000,876215330,3290,3290,3290,3290,376
|
|
20241007,102900,874978290,3290,3290,3290,3290,689
|
|
20241007,102800,872711480,3290,3290,3290,3290,289
|
|
20241007,102700,871760670,3290,3290,3290,3290,181
|
|
20241007,102600,871165180,3295,3300,3300,3280,3416
|
|
20241007,102500,859927550,3300,3300,3300,3300,801
|
|
20241007,102400,857284250,3300,3300,3300,3295,594
|
|
20241007,102300,855324070,3300,3305,3305,3300,1661
|
|
20241007,102200,849838380,3305,3300,3305,3295,1306
|
|
20241007,102100,845527945,3300,3295,3300,3295,935
|
|
20241007,102000,842442450,3295,3300,3305,3295,739
|
|
20241007,101900,840003545,3300,3305,3305,3300,777
|
|
20241007,101800,837435785,3305,3300,3305,3295,618
|
|
20241007,101700,835395810,3305,3305,3305,3305,278
|
|
20241007,101600,834477020,3305,3305,3305,3295,593
|
|
20241007,101500,832517185,3305,3300,3305,3300,775
|
|
20241007,101400,829957575,3300,3300,3300,3295,893
|
|
20241007,101300,827010690,3300,3295,3300,3295,1001
|
|
20241007,101200,823707410,3300,3300,3300,3295,1123
|
|
20241007,101100,820005125,3295,3290,3295,3290,593
|
|
20241007,101000,818051245,3300,3300,3300,3290,381
|
|
20241007,100900,816794255,3290,3290,3300,3290,357
|
|
20241007,100800,815619045,3290,3295,3300,3290,1397
|
|
20241007,100700,811021050,3295,3290,3295,3290,125
|
|
20241007,100600,810609770,3295,3295,3295,3285,2100
|
|
20241007,100500,803700430,3295,3295,3295,3290,323
|
|
20241007,100400,802636195,3295,3290,3295,3290,470
|
|
20241007,100300,801087660,3300,3290,3300,3290,988
|
|
20241007,100200,797832855,3295,3295,3300,3295,285
|
|
20241007,100100,796893725,3295,3300,3300,3295,1585
|
|
20241007,100000,791670775,3300,3300,3300,3295,473
|
|
20241007,095900,790109890,3300,3300,3305,3300,780
|
|
20241007,095800,787533870,3305,3300,3305,3295,798
|
|
20241007,095700,784898765,3305,3290,3305,3285,10613
|
|
20241007,095600,749922380,3290,3290,3290,3290,672
|
|
20241007,095500,747711500,3285,3285,3290,3280,1351
|
|
20241007,095400,743275860,3280,3280,3285,3280,849
|
|
20241007,095300,740487025,3285,3280,3285,3280,1253
|
|
20241007,095200,736375320,3280,3290,3290,3280,3515
|
|
20241007,095100,724842170,3290,3290,3295,3290,1257
|
|
20241007,095000,720706390,3290,3290,3295,3285,2556
|
|
20241007,094900,712297200,3295,3295,3300,3290,1620
|
|
20241007,094800,706961045,3295,3295,3300,3290,7814
|
|
20241007,094700,681186330,3295,3295,3300,3295,8969
|
|
20241007,094600,651619725,3290,3280,3295,3280,18899
|
|
20241007,094500,589499585,3280,3275,3280,3275,1421
|
|
20241007,094400,584843825,3275,3280,3280,3275,2207
|
|
20241007,094300,577615185,3280,3275,3280,3275,1238
|
|
20241007,094200,573560370,3275,3265,3280,3265,15682
|
|
20241007,094100,522290615,3265,3265,3265,3265,333
|
|
20241007,094000,521203370,3265,3270,3275,3265,1552
|
|
20241007,093900,516131545,3270,3270,3275,3270,494
|
|
20241007,093800,514515485,3265,3260,3265,3260,1517
|
|
20241007,093700,509562550,3260,3260,3260,3260,0
|
|
20241007,093600,509562550,3260,3270,3275,3260,2854
|
|
20241007,093500,500242595,3270,3270,3270,3270,368
|
|
20241007,093400,499039235,3265,3265,3270,3260,668
|
|
20241007,093300,496855875,3265,3260,3265,3260,2209
|
|
20241007,093200,489652405,3260,3255,3260,3255,1719
|
|
20241007,093100,484049055,3260,3260,3260,3260,725
|
|
20241007,093000,481685555,3265,3260,3265,3260,5001
|
|
20241007,092900,465372825,3265,3260,3265,3260,864
|
|
20241007,092800,462554415,3260,3270,3270,3260,1039
|
|
20241007,092700,459160305,3270,3265,3270,3265,135
|
|
20241007,092600,458719005,3270,3275,3280,3270,946
|
|
20241007,092500,455619750,3275,3270,3275,3265,10716
|
|
20241007,092400,420594140,3270,3265,3270,3260,1256
|
|
20241007,092300,416489865,3265,3260,3265,3255,713
|
|
20241007,092200,414162645,3265,3260,3265,3260,1474
|
|
20241007,092100,409355205,3260,3265,3270,3260,2699
|
|
20241007,092000,400540660,3265,3265,3265,3265,943
|
|
20241007,091900,397461765,3265,3260,3270,3260,2034
|
|
20241007,091800,390823565,3270,3250,3270,3250,10476
|
|
20241007,091700,356659975,3255,3255,3255,3255,338
|
|
20241007,091600,355559785,3255,3250,3255,3245,2325
|
|
20241007,091500,348006740,3250,3245,3250,3240,1508
|
|
20241007,091400,343113390,3245,3250,3255,3245,3375
|
|
20241007,091300,332146655,3250,3250,3250,3240,2539
|
|
20241007,091200,323899800,3250,3245,3250,3235,951
|
|
20241007,091100,320813030,3245,3245,3245,3235,1700
|
|
20241007,091000,315299060,3245,3240,3245,3240,1103
|
|
20241007,090900,311724005,3240,3225,3240,3225,3659
|
|
20241007,090800,299882685,3210,3220,3230,3210,2547
|
|
20241007,090700,291685730,3230,3215,3230,3215,890
|
|
20241007,090600,288824365,3220,3225,3240,3220,7573
|
|
20241007,090500,264401315,3230,3230,3240,3230,1238
|
|
20241007,090400,260400080,3230,3215,3235,3215,6135
|
|
20241007,090300,240583930,3215,3210,3225,3205,1119
|
|
20241007,090200,236988375,3210,3230,3245,3200,8307
|
|
20241007,090100,210177775,3230,3260,3260,3230,10956
|
|
20241007,090000,174765750,3270,3190,3300,3160,53500
|