644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,194100,2993632615,2180,2180,2180,2180,15716
|
|
20241014,194000,2993632615,2180,2180,2180,2180,0
|
|
20241014,193900,2993632615,2180,2180,2180,2180,0
|
|
20241014,193800,2993632615,2180,2180,2180,2180,0
|
|
20241014,193700,2993632615,2180,2180,2180,2180,0
|
|
20241014,193600,2993632615,2180,2180,2180,2180,0
|
|
20241014,193500,2993632615,2180,2180,2180,2180,0
|
|
20241014,193400,2993632615,2180,2180,2180,2180,0
|
|
20241014,193300,2993632615,2180,2180,2180,2180,0
|
|
20241014,193200,2993632615,2180,2180,2180,2180,0
|
|
20241014,193100,2993632615,2180,2180,2180,2180,0
|
|
20241014,193000,2993632615,2180,2180,2180,2180,0
|
|
20241014,192900,2993632615,2180,2180,2180,2180,0
|
|
20241014,192800,2993632615,2180,2180,2180,2180,0
|
|
20241014,192700,2993632615,2180,2180,2180,2180,0
|
|
20241014,192600,2993632615,2180,2180,2180,2180,0
|
|
20241014,192500,2993632615,2180,2180,2180,2180,0
|
|
20241014,192400,2993632615,2180,2180,2180,2180,0
|
|
20241014,192300,2993632615,2180,2180,2180,2180,0
|
|
20241014,192200,2993632615,2180,2180,2180,2180,0
|
|
20241014,192100,2993632615,2180,2180,2180,2180,0
|
|
20241014,192000,2993632615,2180,2180,2180,2180,0
|
|
20241014,191900,2993632615,2180,2180,2180,2180,0
|
|
20241014,191800,2993632615,2180,2180,2180,2180,0
|
|
20241014,191700,2993632615,2180,2180,2180,2180,0
|
|
20241014,191600,2993632615,2180,2180,2180,2180,0
|
|
20241014,191500,2993632615,2180,2180,2180,2180,0
|
|
20241014,191400,2993632615,2180,2180,2180,2180,0
|
|
20241014,191300,2993632615,2180,2180,2180,2180,0
|
|
20241014,191200,2993632615,2180,2180,2180,2180,0
|
|
20241014,191100,2993632615,2180,2180,2180,2180,15716
|
|
20241014,191000,2993632615,2180,2180,2180,2180,0
|
|
20241014,190900,2993632615,2180,2180,2180,2180,0
|
|
20241014,190800,2993632615,2180,2180,2180,2180,0
|
|
20241014,190700,2993632615,2180,2180,2180,2180,0
|
|
20241014,190600,2993632615,2180,2180,2180,2180,0
|
|
20241014,190500,2993632615,2180,2180,2180,2180,0
|
|
20241014,190400,2993632615,2180,2180,2180,2180,0
|
|
20241014,190300,2993632615,2180,2180,2180,2180,0
|
|
20241014,190200,2993632615,2180,2180,2180,2180,0
|
|
20241014,190100,2993632615,2180,2180,2180,2180,0
|
|
20241014,190000,2993632615,2180,2180,2180,2180,0
|
|
20241014,185900,2993632615,2180,2180,2180,2180,0
|
|
20241014,185800,2993632615,2180,2180,2180,2180,0
|
|
20241014,185700,2993632615,2180,2180,2180,2180,0
|
|
20241014,185600,2993632615,2180,2180,2180,2180,0
|
|
20241014,185500,2993632615,2180,2180,2180,2180,0
|
|
20241014,185400,2993632615,2180,2180,2180,2180,0
|
|
20241014,185300,2993632615,2180,2180,2180,2180,0
|
|
20241014,185200,2993632615,2180,2180,2180,2180,0
|
|
20241014,185100,2993632615,2180,2180,2180,2180,0
|
|
20241014,185000,2993632615,2180,2180,2180,2180,0
|
|
20241014,184900,2993632615,2180,2180,2180,2180,0
|
|
20241014,184800,2993632615,2180,2180,2180,2180,0
|
|
20241014,184700,2993632615,2180,2180,2180,2180,0
|
|
20241014,184600,2993632615,2180,2180,2180,2180,0
|
|
20241014,184500,2993632615,2180,2180,2180,2180,0
|
|
20241014,184400,2993632615,2180,2180,2180,2180,0
|
|
20241014,184300,2993632615,2180,2180,2180,2180,0
|
|
20241014,184200,2993632615,2180,2180,2180,2180,0
|
|
20241014,184100,2993632615,2180,2180,2180,2180,15716
|
|
20241014,184000,2993632615,2180,2180,2180,2180,0
|
|
20241014,183900,2993632615,2180,2180,2180,2180,0
|
|
20241014,183800,2993632615,2180,2180,2180,2180,0
|
|
20241014,183700,2993632615,2180,2180,2180,2180,0
|
|
20241014,183600,2993632615,2180,2180,2180,2180,0
|
|
20241014,183500,2993632615,2180,2180,2180,2180,0
|
|
20241014,183400,2993632615,2180,2180,2180,2180,0
|
|
20241014,183300,2993632615,2180,2180,2180,2180,0
|
|
20241014,183200,2993632615,2180,2180,2180,2180,0
|
|
20241014,183100,2993632615,2180,2180,2180,2180,0
|
|
20241014,183000,2993632615,2180,2180,2180,2180,0
|
|
20241014,182900,2993632615,2180,2180,2180,2180,0
|
|
20241014,182800,2993632615,2180,2180,2180,2180,0
|
|
20241014,182700,2993632615,2180,2180,2180,2180,0
|
|
20241014,182600,2993632615,2180,2180,2180,2180,0
|
|
20241014,182500,2993632615,2180,2180,2180,2180,0
|
|
20241014,182400,2993632615,2180,2180,2180,2180,0
|
|
20241014,182300,2993632615,2180,2180,2180,2180,0
|
|
20241014,182200,2993632615,2180,2180,2180,2180,0
|
|
20241014,182100,2993632615,2180,2180,2180,2180,0
|
|
20241014,182000,2993632615,2180,2180,2180,2180,0
|
|
20241014,181900,2993632615,2180,2180,2180,2180,0
|
|
20241014,181800,2993632615,2180,2180,2180,2180,0
|
|
20241014,181700,2993632615,2180,2180,2180,2180,0
|
|
20241014,181600,2993632615,2180,2180,2180,2180,0
|
|
20241014,181500,2993632615,2180,2180,2180,2180,0
|
|
20241014,181400,2993632615,2180,2180,2180,2180,0
|
|
20241014,181300,2993632615,2180,2180,2180,2180,0
|
|
20241014,181200,2993632615,2180,2180,2180,2180,0
|
|
20241014,181100,2993632615,2180,2180,2180,2180,15716
|
|
20241014,181000,2993632615,2180,2180,2180,2180,0
|
|
20241014,180900,2993632615,2180,2180,2180,2180,0
|
|
20241014,180800,2993632615,2180,2180,2180,2180,0
|
|
20241014,180700,2993632615,2180,2180,2180,2180,0
|
|
20241014,180600,2993632615,2180,2180,2180,2180,0
|
|
20241014,180500,2993632615,2180,2180,2180,2180,0
|
|
20241014,180400,2993632615,2180,2180,2180,2180,0
|
|
20241014,180300,2993632615,2180,2180,2180,2180,0
|
|
20241014,180200,2993632615,2180,2180,2180,2180,0
|
|
20241014,180100,2993632615,2180,2180,2180,2180,0
|
|
20241014,180000,2993632615,2180,2180,2180,2180,0
|
|
20241014,175900,2993632615,2180,2180,2180,2180,0
|
|
20241014,175800,2993632615,2180,2180,2180,2180,0
|
|
20241014,175700,2993632615,2180,2180,2180,2180,0
|
|
20241014,175600,2993632615,2180,2180,2180,2180,0
|
|
20241014,175500,2993632615,2180,2180,2180,2180,0
|
|
20241014,175400,2993632615,2180,2180,2180,2180,0
|
|
20241014,175300,2993632615,2180,2180,2180,2180,0
|
|
20241014,175200,2993632615,2180,2180,2180,2180,0
|
|
20241014,175100,2993632615,2180,2180,2180,2180,0
|
|
20241014,175000,2993632615,2180,2180,2180,2180,0
|
|
20241014,174900,2993632615,2180,2180,2180,2180,0
|
|
20241014,174800,2993632615,2180,2180,2180,2180,0
|
|
20241014,174700,2993632615,2180,2180,2180,2180,0
|
|
20241014,174600,2993632615,2180,2180,2180,2180,0
|
|
20241014,174500,2993632615,2180,2180,2180,2180,0
|
|
20241014,174400,2993632615,2180,2180,2180,2180,0
|
|
20241014,174300,2993632615,2180,2180,2180,2180,0
|
|
20241014,174200,2993632615,2180,2180,2180,2180,0
|
|
20241014,174100,2993632615,2180,2180,2180,2180,15716
|
|
20241014,174000,2993632615,2180,2180,2180,2180,0
|
|
20241014,173900,2993632615,2180,2180,2180,2180,0
|
|
20241014,173800,2993632615,2180,2180,2180,2180,0
|
|
20241014,173700,2993632615,2180,2180,2180,2180,0
|
|
20241014,173600,2993632615,2180,2180,2180,2180,0
|
|
20241014,173500,2993632615,2180,2180,2180,2180,0
|
|
20241014,173400,2993632615,2180,2180,2180,2180,0
|
|
20241014,173300,2993632615,2180,2180,2180,2180,0
|
|
20241014,173200,2993632615,2180,2180,2180,2180,0
|
|
20241014,173100,2993632615,2180,2180,2180,2180,0
|
|
20241014,173000,2993632615,2180,2180,2180,2180,0
|
|
20241014,172900,2993632615,2180,2180,2180,2180,0
|
|
20241014,172800,2993632615,2180,2180,2180,2180,0
|
|
20241014,172700,2993632615,2180,2180,2180,2180,0
|
|
20241014,172600,2993632615,2180,2180,2180,2180,0
|
|
20241014,172500,2993632615,2180,2180,2180,2180,0
|
|
20241014,172400,2993632615,2180,2180,2180,2180,0
|
|
20241014,172300,2993632615,2180,2180,2180,2180,0
|
|
20241014,172200,2993632615,2180,2180,2180,2180,0
|
|
20241014,172100,2993632615,2180,2180,2180,2180,0
|
|
20241014,172000,2993632615,2180,2180,2180,2180,0
|
|
20241014,171900,2993632615,2180,2180,2180,2180,0
|
|
20241014,171800,2993632615,2180,2180,2180,2180,0
|
|
20241014,171700,2993632615,2180,2180,2180,2180,0
|
|
20241014,171600,2993632615,2180,2180,2180,2180,0
|
|
20241014,171500,2993632615,2180,2180,2180,2180,0
|
|
20241014,171400,2993632615,2180,2180,2180,2180,0
|
|
20241014,171300,2993632615,2180,2180,2180,2180,0
|
|
20241014,171200,2993632615,2180,2180,2180,2180,0
|
|
20241014,171100,2993632615,2180,2180,2180,2180,15716
|
|
20241014,171000,2993632615,2180,2180,2180,2180,0
|
|
20241014,170900,2993632615,2180,2180,2180,2180,0
|
|
20241014,170800,2993632615,2180,2180,2180,2180,0
|
|
20241014,170700,2993632615,2180,2180,2180,2180,0
|
|
20241014,170600,2993632615,2180,2180,2180,2180,0
|
|
20241014,170500,2993632615,2180,2180,2180,2180,0
|
|
20241014,170400,2993632615,2180,2180,2180,2180,0
|
|
20241014,170300,2993632615,2180,2180,2180,2180,0
|
|
20241014,170200,2993632615,2180,2180,2180,2180,0
|
|
20241014,170100,2993632615,2180,2180,2180,2180,0
|
|
20241014,170000,2993632615,2180,2180,2180,2180,0
|
|
20241014,165900,2993632615,2180,2180,2180,2180,0
|
|
20241014,165800,2993632615,2180,2180,2180,2180,0
|
|
20241014,165700,2993632615,2180,2180,2180,2180,0
|
|
20241014,165600,2993632615,2180,2180,2180,2180,0
|
|
20241014,165500,2993632615,2180,2180,2180,2180,0
|
|
20241014,165400,2993632615,2180,2180,2180,2180,0
|
|
20241014,165300,2993632615,2180,2180,2180,2180,0
|
|
20241014,165200,2993632615,2180,2180,2180,2180,0
|
|
20241014,165100,2993632615,2180,2180,2180,2180,0
|
|
20241014,165000,2993632615,2180,2180,2180,2180,0
|
|
20241014,164900,2993632615,2180,2180,2180,2180,0
|
|
20241014,164800,2993632615,2180,2180,2180,2180,0
|
|
20241014,164700,2993632615,2180,2180,2180,2180,0
|
|
20241014,164600,2993632615,2180,2180,2180,2180,0
|
|
20241014,164500,2993632615,2180,2180,2180,2180,0
|
|
20241014,164400,2993632615,2180,2180,2180,2180,0
|
|
20241014,164300,2993632615,2180,2180,2180,2180,0
|
|
20241014,164200,2993632615,2180,2180,2180,2180,0
|
|
20241014,164100,2993632615,2180,2180,2180,2180,15716
|
|
20241014,164000,2993632615,2180,2180,2180,2180,0
|
|
20241014,163900,2993632615,2180,2180,2180,2180,0
|
|
20241014,163800,2993632615,2180,2180,2180,2180,0
|
|
20241014,163700,2993632615,2180,2180,2180,2180,0
|
|
20241014,163600,2993632615,2180,2180,2180,2180,0
|
|
20241014,163500,2993632615,2180,2180,2180,2180,0
|
|
20241014,163400,2993632615,2180,2180,2180,2180,0
|
|
20241014,163300,2993632615,2180,2180,2180,2180,0
|
|
20241014,163200,2993632615,2180,2180,2180,2180,0
|
|
20241014,163100,2993632615,2180,2180,2180,2180,0
|
|
20241014,163000,2993632615,2180,2180,2180,2180,0
|
|
20241014,162900,2993632615,2180,2180,2180,2180,0
|
|
20241014,162800,2993632615,2180,2180,2180,2180,0
|
|
20241014,162700,2993632615,2180,2180,2180,2180,0
|
|
20241014,162600,2993632615,2180,2180,2180,2180,0
|
|
20241014,162500,2993632615,2180,2180,2180,2180,0
|
|
20241014,162400,2993632615,2180,2180,2180,2180,0
|
|
20241014,162300,2993632615,2180,2180,2180,2180,0
|
|
20241014,162200,2993632615,2180,2180,2180,2180,0
|
|
20241014,162100,2993632615,2180,2180,2180,2180,0
|
|
20241014,162000,2993632615,2180,2180,2180,2180,0
|
|
20241014,161900,2993632615,2180,2180,2180,2180,0
|
|
20241014,161800,2993632615,2180,2180,2180,2180,0
|
|
20241014,161700,2993632615,2180,2180,2180,2180,0
|
|
20241014,161600,2993632615,2180,2180,2180,2180,0
|
|
20241014,161500,2993632615,2180,2180,2180,2180,0
|
|
20241014,161400,2993632615,2180,2180,2180,2180,0
|
|
20241014,161300,2993632615,2180,2180,2180,2180,0
|
|
20241014,161200,2993632615,2180,2180,2180,2180,0
|
|
20241014,161100,2993632615,2180,2180,2180,2180,15716
|
|
20241014,161000,2993632615,2180,2180,2180,2180,0
|
|
20241014,160900,2993632615,2180,2180,2180,2180,0
|
|
20241014,160800,2993632615,2180,2180,2180,2180,0
|
|
20241014,160700,2993632615,2180,2180,2180,2180,0
|
|
20241014,160600,2993632615,2180,2180,2180,2180,0
|
|
20241014,160500,2993632615,2180,2180,2180,2180,0
|
|
20241014,160400,2993632615,2180,2180,2180,2180,0
|
|
20241014,160300,2993632615,2180,2180,2180,2180,0
|
|
20241014,160200,2993632615,2180,2180,2180,2180,0
|
|
20241014,160100,2993632615,2180,2180,2180,2180,0
|
|
20241014,160000,2993632615,2180,2180,2180,2180,0
|
|
20241014,155900,2993632615,2180,2180,2180,2180,0
|
|
20241014,155800,2993632615,2180,2180,2180,2180,0
|
|
20241014,155700,2993632615,2180,2180,2180,2180,0
|
|
20241014,155600,2993632615,2180,2180,2180,2180,0
|
|
20241014,155500,2993632615,2180,2180,2180,2180,0
|
|
20241014,155400,2993632615,2180,2180,2180,2180,0
|
|
20241014,155300,2993632615,2180,2180,2180,2180,0
|
|
20241014,155200,2993632615,2180,2180,2180,2180,0
|
|
20241014,155100,2993632615,2180,2180,2180,2180,0
|
|
20241014,155000,2993632615,2180,2180,2180,2180,0
|
|
20241014,154900,2993632615,2180,2180,2180,2180,0
|
|
20241014,154800,2993632615,2180,2180,2180,2180,0
|
|
20241014,154700,2993632615,2180,2180,2180,2180,0
|
|
20241014,154600,2993632615,2180,2180,2180,2180,0
|
|
20241014,154500,2993632615,2180,2180,2180,2180,0
|
|
20241014,154400,2993632615,2180,2180,2180,2180,0
|
|
20241014,154300,2993632615,2180,2180,2180,2180,0
|
|
20241014,154200,2993632615,2180,2180,2180,2180,0
|
|
20241014,154100,2993632615,2180,2180,2180,2180,15716
|
|
20241014,154000,2993632615,2180,2180,2180,2180,0
|
|
20241014,153900,2993632615,2180,2180,2180,2180,0
|
|
20241014,153800,2993632615,2180,2180,2180,2180,0
|
|
20241014,153700,2993632615,2180,2180,2180,2180,0
|
|
20241014,153600,2993632615,2180,2180,2180,2180,0
|
|
20241014,153500,2993632615,2180,2180,2180,2180,0
|
|
20241014,153400,2993632615,2180,2180,2180,2180,0
|
|
20241014,153300,2993632615,2180,2180,2180,2180,0
|
|
20241014,153200,2993632615,2180,2180,2180,2180,0
|
|
20241014,153100,2993632615,2180,2180,2180,2180,0
|
|
20241014,153000,2993632615,2180,2180,2180,2180,15716
|
|
20241014,152900,2959371735,2185,2185,2185,2185,0
|
|
20241014,152800,2959371735,2185,2185,2185,2185,0
|
|
20241014,152700,2959371735,2185,2185,2185,2185,0
|
|
20241014,152600,2959371735,2185,2185,2185,2185,0
|
|
20241014,152500,2959371735,2185,2185,2185,2185,0
|
|
20241014,152400,2959371735,2185,2185,2185,2185,0
|
|
20241014,152300,2959371735,2185,2185,2185,2185,0
|
|
20241014,152200,2959371735,2185,2185,2185,2185,0
|
|
20241014,152100,2959371735,2185,2185,2185,2185,0
|
|
20241014,152000,2959371735,2185,2185,2185,2185,0
|
|
20241014,151900,2959371735,2185,2180,2185,2175,2906
|
|
20241014,151800,2953038255,2180,2185,2185,2180,589
|
|
20241014,151700,2951753985,2190,2190,2190,2170,32959
|
|
20241014,151600,2880109235,2195,2195,2195,2190,42
|
|
20241014,151500,2880017190,2195,2190,2195,2190,737
|
|
20241014,151400,2878402150,2190,2190,2190,2190,0
|
|
20241014,151300,2878402150,2190,2185,2190,2185,187
|
|
20241014,151200,2877993370,2185,2185,2190,2185,359
|
|
20241014,151100,2877208950,2190,2185,2190,2185,44
|
|
20241014,151000,2877112805,2185,2190,2190,2185,336
|
|
20241014,150900,2876378595,2190,2185,2190,2185,256
|
|
20241014,150800,2875819030,2185,2195,2195,2185,252
|
|
20241014,150700,2875267160,2195,2195,2195,2190,2427
|
|
20241014,150600,2869939900,2195,2195,2195,2195,1
|
|
20241014,150500,2869937705,2195,2195,2195,2190,3
|
|
20241014,150400,2869931125,2190,2190,2190,2190,279
|
|
20241014,150300,2869320115,2195,2190,2195,2190,784
|
|
20241014,150200,2867600405,2190,2190,2190,2190,33
|
|
20241014,150100,2867528135,2190,2195,2195,2185,1076
|
|
20241014,150000,2865171930,2195,2195,2195,2185,2304
|
|
20241014,145900,2860136555,2190,2190,2190,2190,92
|
|
20241014,145800,2859935075,2195,2195,2195,2195,3
|
|
20241014,145700,2859928490,2195,2190,2195,2190,19
|
|
20241014,145600,2859886875,2195,2195,2195,2195,16
|
|
20241014,145500,2859851755,2190,2185,2190,2185,21
|
|
20241014,145400,2859805780,2195,2195,2195,2190,7
|
|
20241014,145300,2859790440,2195,2190,2195,2185,203
|
|
20241014,145200,2859346840,2190,2190,2190,2190,618
|
|
20241014,145100,2857993420,2190,2185,2190,2185,605
|
|
20241014,145000,2856668495,2190,2180,2190,2180,5518
|
|
20241014,144900,2844639245,2190,2180,2190,2180,587
|
|
20241014,144800,2843359545,2190,2190,2190,2190,49
|
|
20241014,144700,2843252235,2190,2190,2190,2180,130
|
|
20241014,144600,2842968015,2190,2190,2190,2190,1
|
|
20241014,144500,2842965825,2180,2185,2185,2180,5966
|
|
20241014,144400,2829950480,2185,2195,2195,2185,3867
|
|
20241014,144300,2821495565,2195,2200,2200,2195,3
|
|
20241014,144200,2821488975,2190,2190,2190,2190,3
|
|
20241014,144100,2821482405,2190,2200,2200,2190,156
|
|
20241014,144000,2821140165,2200,2200,2200,2200,0
|
|
20241014,143900,2821140165,2200,2200,2200,2200,0
|
|
20241014,143800,2821140165,2200,2200,2200,2190,120
|
|
20241014,143700,2820876355,2200,2200,2200,2200,1
|
|
20241014,143600,2820874155,2185,2185,2200,2185,2222
|
|
20241014,143500,2815997070,2200,2200,2200,2200,45
|
|
20241014,143400,2815898070,2200,2200,2200,2200,0
|
|
20241014,143300,2815898070,2200,2195,2200,2195,338
|
|
20241014,143200,2815156150,2200,2190,2200,2185,910
|
|
20241014,143100,2813163440,2200,2200,2200,2200,0
|
|
20241014,143000,2813163440,2200,2200,2200,2200,1
|
|
20241014,142900,2813161240,2200,2200,2200,2200,1
|
|
20241014,142800,2813159040,2190,2205,2205,2185,2188
|
|
20241014,142700,2808376615,2205,2205,2205,2200,4
|
|
20241014,142600,2808367805,2205,2195,2205,2190,8721
|
|
20241014,142500,2789263800,2205,2205,2205,2205,2
|
|
20241014,142400,2789259390,2195,2205,2205,2195,2001
|
|
20241014,142300,2784864910,2195,2205,2205,2195,14001
|
|
20241014,142200,2754125060,2200,2200,2200,2200,0
|
|
20241014,142100,2754125060,2200,2205,2205,2200,13
|
|
20241014,142000,2754096445,2205,2195,2205,2190,12095
|
|
20241014,141900,2727543385,2200,2200,2200,2200,20
|
|
20241014,141800,2727499385,2205,2200,2205,2200,100
|
|
20241014,141700,2727279255,2205,2205,2205,2205,0
|
|
20241014,141600,2727279255,2205,2200,2205,2200,213
|
|
20241014,141500,2726810595,2205,2205,2205,2205,4
|
|
20241014,141400,2726801775,2190,2190,2205,2190,20467
|
|
20241014,141300,2681972145,2195,2195,2195,2195,330
|
|
20241014,141200,2681247795,2195,2190,2195,2190,2
|
|
20241014,141100,2681243410,2190,2195,2195,2190,7000
|
|
20241014,141000,2665900280,2210,2210,2210,2210,1
|
|
20241014,140900,2665898070,2195,2210,2210,2195,2
|
|
20241014,140800,2665893665,2195,2205,2210,2195,3004
|
|
20241014,140700,2659295510,2205,2205,2205,2205,3
|
|
20241014,140600,2659288895,2210,2210,2210,2210,0
|
|
20241014,140500,2659288895,2210,2210,2210,2210,315
|
|
20241014,140400,2658592745,2210,2210,2210,2210,0
|
|
20241014,140300,2658592745,2210,2210,2210,2210,0
|
|
20241014,140200,2658592745,2210,2210,2210,2210,0
|
|
20241014,140100,2658592745,2210,2200,2210,2200,3038
|
|
20241014,140000,2651909135,2210,2210,2210,2210,50
|
|
20241014,135900,2651798635,2210,2205,2210,2205,1840
|
|
20241014,135800,2647741420,2205,2205,2205,2205,1
|
|
20241014,135700,2647739215,2200,2205,2205,2200,2001
|
|
20241014,135600,2643337010,2200,2200,2205,2200,125
|
|
20241014,135500,2643062005,2205,2205,2205,2205,0
|
|
20241014,135400,2643062005,2205,2205,2205,2200,1002
|
|
20241014,135300,2640857595,2205,2205,2205,2205,100
|
|
20241014,135200,2640637095,2205,2205,2205,2205,370
|
|
20241014,135100,2639821245,2200,2205,2205,2200,2874
|
|
20241014,135000,2633488445,2205,2205,2205,2205,2170
|
|
20241014,134900,2628703595,2200,2200,2200,2200,306
|
|
20241014,134800,2628030395,2205,2210,2210,2205,456
|
|
20241014,134700,2627024910,2210,2205,2210,2205,1126
|
|
20241014,134600,2624540575,2210,2210,2210,2210,2
|
|
20241014,134500,2624536155,2205,2210,2210,2205,672
|
|
20241014,134400,2623054390,2210,2210,2210,2210,126
|
|
20241014,134300,2622775930,2205,2210,2210,2205,1102
|
|
20241014,134200,2620344015,2210,2205,2210,2205,48
|
|
20241014,134100,2620238170,2200,2205,2205,2200,1100
|
|
20241014,134000,2617817670,2205,2205,2205,2205,0
|
|
20241014,133900,2617817670,2205,2205,2205,2205,1
|
|
20241014,133800,2617815465,2200,2200,2200,2200,1
|
|
20241014,133700,2617813265,2200,2200,2200,2200,518
|
|
20241014,133600,2616673665,2200,2200,2200,2200,31
|
|
20241014,133500,2616605465,2195,2195,2195,2195,150
|
|
20241014,133400,2616276215,2200,2205,2205,2200,2737
|
|
20241014,133300,2610254810,2200,2200,2200,2200,3001
|
|
20241014,133200,2603652610,2205,2205,2205,2205,1
|
|
20241014,133100,2603650405,2205,2205,2205,2205,100
|
|
20241014,133000,2603429905,2205,2205,2205,2205,0
|
|
20241014,132900,2603429905,2205,2205,2205,2195,10313
|
|
20241014,132800,2580770280,2205,2200,2205,2200,348
|
|
20241014,132700,2580004675,2200,2195,2200,2195,325
|
|
20241014,132600,2579289740,2195,2195,2195,2190,138
|
|
20241014,132500,2578986870,2195,2190,2195,2190,190
|
|
20241014,132400,2578570515,2195,2195,2200,2190,378
|
|
20241014,132300,2577742595,2200,2195,2200,2190,7934
|
|
20241014,132200,2560341280,2195,2195,2195,2195,151
|
|
20241014,132100,2560009835,2200,2200,2200,2200,0
|
|
20241014,132000,2560009835,2200,2190,2200,2190,76
|
|
20241014,131900,2559843335,2190,2200,2200,2190,771
|
|
20241014,131800,2558154325,2190,2190,2190,2190,650
|
|
20241014,131700,2556730825,2200,2200,2200,2200,366
|
|
20241014,131600,2555925625,2200,2200,2200,2190,210
|
|
20241014,131500,2555465045,2200,2200,2200,2200,3
|
|
20241014,131400,2555458445,2200,2200,2200,2190,21
|
|
20241014,131300,2555412425,2200,2200,2200,2200,20
|
|
20241014,131200,2555368425,2200,2200,2200,2200,200
|
|
20241014,131100,2554928425,2205,2190,2205,2190,651
|
|
20241014,131000,2553502720,2190,2190,2190,2190,10
|
|
20241014,130900,2553480820,2205,2205,2205,2205,12
|
|
20241014,130800,2553454360,2205,2210,2210,2190,11550
|
|
20241014,130700,2528118035,2210,2210,2210,2210,12
|
|
20241014,130600,2528091515,2210,2200,2210,2200,518
|
|
20241014,130500,2526951775,2210,2210,2210,2210,0
|
|
20241014,130400,2526951775,2210,2200,2210,2200,4
|
|
20241014,130300,2526942945,2210,2195,2210,2195,20
|
|
20241014,130200,2526899030,2210,2210,2210,2210,10
|
|
20241014,130100,2526876930,2210,2210,2210,2210,25
|
|
20241014,130000,2526821680,2210,2205,2210,2205,7
|
|
20241014,125900,2526806240,2210,2210,2210,2210,50
|
|
20241014,125800,2526695740,2210,2195,2210,2195,189
|
|
20241014,125700,2526280855,2210,2210,2210,2210,0
|
|
20241014,125600,2526280855,2210,2195,2210,2195,201
|
|
20241014,125500,2525839645,2210,2210,2210,2210,2
|
|
20241014,125400,2525835225,2210,2210,2210,2210,30
|
|
20241014,125300,2525768925,2210,2210,2210,2210,0
|
|
20241014,125200,2525768925,2210,2195,2210,2195,6
|
|
20241014,125100,2525755740,2210,2210,2210,2210,0
|
|
20241014,125000,2525755740,2210,2200,2210,2195,2072
|
|
20241014,124900,2521207195,2210,2210,2210,2210,0
|
|
20241014,124800,2521207195,2210,2210,2210,2210,0
|
|
20241014,124700,2521207195,2210,2210,2210,2210,0
|
|
20241014,124600,2521207195,2210,2210,2210,2210,0
|
|
20241014,124500,2521207195,2210,2210,2210,2210,0
|
|
20241014,124400,2521207195,2210,2205,2210,2200,1014
|
|
20241014,124300,2518976315,2210,2200,2210,2200,1135
|
|
20241014,124200,2516477965,2210,2210,2210,2210,0
|
|
20241014,124100,2516477965,2210,2210,2210,2210,470
|
|
20241014,124000,2515439265,2210,2215,2215,2210,35
|
|
20241014,123900,2515361905,2200,2215,2215,2200,8010
|
|
20241014,123800,2497721140,2215,2210,2215,2210,2001
|
|
20241014,123700,2493298925,2210,2210,2210,2210,113
|
|
20241014,123600,2493049195,2215,2215,2215,2215,0
|
|
20241014,123500,2493049195,2215,2215,2215,2215,11
|
|
20241014,123400,2493024830,2215,2210,2215,2205,5405
|
|
20241014,123300,2481075765,2210,2210,2210,2210,8
|
|
20241014,123200,2481058085,2215,2210,2215,2210,572
|
|
20241014,123100,2479793960,2215,2210,2215,2210,1419
|
|
20241014,123000,2476657875,2215,2215,2215,2215,100
|
|
20241014,122900,2476436375,2215,2215,2215,2215,0
|
|
20241014,122800,2476436375,2215,2215,2215,2215,0
|
|
20241014,122700,2476436375,2215,2215,2215,2215,0
|
|
20241014,122600,2476436375,2215,2215,2215,2215,1
|
|
20241014,122500,2476434160,2210,2210,2210,2210,0
|
|
20241014,122400,2476434160,2210,2210,2210,2210,10
|
|
20241014,122300,2476412060,2215,2215,2215,2215,0
|
|
20241014,122200,2476412060,2215,2210,2215,2210,53
|
|
20241014,122100,2476294925,2215,2215,2215,2215,1
|
|
20241014,122000,2476292710,2210,2210,2215,2210,501
|
|
20241014,121900,2475185245,2210,2215,2215,2210,745
|
|
20241014,121800,2473537870,2215,2215,2215,2215,0
|
|
20241014,121700,2473537870,2215,2210,2215,2210,183
|
|
20241014,121600,2473133435,2210,2210,2210,2210,678
|
|
20241014,121500,2471635055,2210,2210,2210,2210,165
|
|
20241014,121400,2471270405,2210,2210,2210,2210,457
|
|
20241014,121300,2470260435,2210,2210,2210,2210,3
|
|
20241014,121200,2470253805,2210,2210,2210,2210,0
|
|
20241014,121100,2470253805,2210,2210,2210,2210,700
|
|
20241014,121000,2468706805,2205,2205,2205,2205,897
|
|
20241014,120900,2466728920,2205,2210,2215,2205,57
|
|
20241014,120800,2466602975,2205,2205,2205,2205,500
|
|
20241014,120700,2465500475,2205,2200,2215,2200,716
|
|
20241014,120600,2463922185,2215,2205,2215,2200,1335
|
|
20241014,120500,2460984920,2200,2205,2215,2200,268
|
|
20241014,120400,2460394805,2215,2215,2215,2215,0
|
|
20241014,120300,2460394805,2215,2215,2215,2215,1
|
|
20241014,120200,2460392590,2205,2205,2205,2205,76
|
|
20241014,120100,2460225010,2215,2215,2215,2215,1
|
|
20241014,120000,2460222795,2210,2210,2210,2210,6560
|
|
20241014,115900,2445725195,2210,2210,2210,2210,0
|
|
20241014,115800,2445725195,2210,2210,2210,2210,0
|
|
20241014,115700,2445725195,2210,2205,2210,2205,51
|
|
20241014,115600,2445612735,2210,2205,2210,2205,34
|
|
20241014,115500,2445537760,2200,2200,2200,2200,353
|
|
20241014,115400,2444761160,2195,2195,2195,2195,0
|
|
20241014,115300,2444761160,2195,2195,2195,2195,0
|
|
20241014,115200,2444761160,2195,2195,2195,2195,2022
|
|
20241014,115100,2440322870,2195,2195,2195,2195,2
|
|
20241014,115000,2440318480,2200,2200,2200,2200,515
|
|
20241014,114900,2439185480,2200,2200,2200,2195,2337
|
|
20241014,114800,2434046800,2200,2200,2200,2200,414
|
|
20241014,114700,2433136000,2210,2205,2210,2200,1001
|
|
20241014,114600,2430933525,2205,2210,2210,2205,7
|
|
20241014,114500,2430918075,2200,2200,2200,2200,0
|
|
20241014,114400,2430918075,2200,2200,2205,2200,1040
|
|
20241014,114300,2428630055,2210,2200,2210,2200,2320
|
|
20241014,114200,2423522855,2210,2205,2210,2205,42
|
|
20241014,114100,2423430240,2205,2205,2210,2205,1035
|
|
20241014,114000,2421148060,2210,2210,2210,2210,1140
|
|
20241014,113900,2418628660,2210,2210,2210,2210,402
|
|
20241014,113800,2417740240,2210,2210,2210,2210,2189
|
|
20241014,113700,2412902550,2210,2210,2210,2210,451
|
|
20241014,113600,2411905840,2210,2205,2210,2205,569
|
|
20241014,113500,2410651190,2200,2200,2200,2200,196
|
|
20241014,113400,2410219990,2200,2210,2210,2200,2023
|
|
20241014,113300,2405749315,2215,2215,2215,2215,0
|
|
20241014,113200,2405749315,2215,2210,2215,2210,24
|
|
20241014,113100,2405696270,2210,2210,2210,2210,482
|
|
20241014,113000,2404631050,2210,2210,2210,2210,702
|
|
20241014,112900,2403079630,2210,2210,2210,2210,1
|
|
20241014,112800,2403077420,2210,2200,2210,2200,4246
|
|
20241014,112700,2393735460,2205,2205,2205,2205,0
|
|
20241014,112600,2393735460,2205,2205,2205,2205,173
|
|
20241014,112500,2393353995,2210,2210,2210,2210,0
|
|
20241014,112400,2393353995,2210,2210,2210,2210,1
|
|
20241014,112300,2393351785,2205,2205,2205,2200,151
|
|
20241014,112200,2393018880,2210,2210,2215,2200,1386
|
|
20241014,112100,2389965815,2210,2195,2210,2195,4044
|
|
20241014,112000,2381055780,2195,2195,2200,2190,20757
|
|
20241014,111900,2335563335,2220,2210,2220,2195,16019
|
|
20241014,111800,2300337385,2205,2220,2220,2200,25002
|
|
20241014,111700,2245195245,2230,2230,2230,2230,0
|
|
20241014,111600,2245195245,2230,2220,2230,2220,1046
|
|
20241014,111500,2242872875,2230,2225,2230,2225,29
|
|
20241014,111400,2242808345,2225,2220,2225,2220,207
|
|
20241014,111300,2242348770,2220,2230,2230,2220,47
|
|
20241014,111200,2242244420,2225,2225,2225,2225,327
|
|
20241014,111100,2241516845,2225,2225,2225,2225,2085
|
|
20241014,111000,2236877720,2225,2230,2230,2225,794
|
|
20241014,110900,2235110995,2230,2230,2230,2230,646
|
|
20241014,110800,2233670415,2235,2235,2235,2235,10
|
|
20241014,110700,2233648065,2235,2235,2240,2235,116
|
|
20241014,110600,2233388780,2240,2240,2240,2240,82
|
|
20241014,110500,2233205100,2240,2235,2240,2235,4400
|
|
20241014,110400,2223370570,2235,2235,2235,2215,2219
|
|
20241014,110300,2218450315,2225,2235,2235,2225,226
|
|
20241014,110200,2217947265,2235,2235,2235,2235,515
|
|
20241014,110100,2216796240,2235,2240,2240,2235,650
|
|
20241014,110000,2215343485,2235,2230,2240,2230,576
|
|
20241014,105900,2214054630,2240,2235,2240,2235,2933
|
|
20241014,105800,2207487215,2235,2230,2235,2230,1358
|
|
20241014,105700,2204458870,2230,2225,2230,2225,2465
|
|
20241014,105600,2198969245,2225,2225,2225,2225,1518
|
|
20241014,105500,2195591695,2230,2230,2230,2225,112
|
|
20241014,105400,2195342480,2220,2215,2230,2215,1140
|
|
20241014,105300,2192806435,2215,2220,2220,2215,5002
|
|
20241014,105200,2181724340,2220,2220,2225,2220,2576
|
|
20241014,105100,2176005470,2220,2215,2220,2215,102
|
|
20241014,105000,2175779535,2215,2215,2215,2205,5806
|
|
20241014,104900,2162968755,2205,2215,2220,2205,11448
|
|
20241014,104800,2137722225,2220,2215,2220,2210,5005
|
|
20241014,104700,2126653700,2225,2225,2225,2225,452
|
|
20241014,104600,2125648000,2225,2230,2230,2210,32999
|
|
20241014,104500,2052613170,2235,2235,2235,2225,23
|
|
20241014,104400,2052561875,2225,2235,2240,2225,682
|
|
20241014,104300,2051041595,2235,2240,2240,2235,987
|
|
20241014,104200,2048835380,2240,2235,2240,2235,1208
|
|
20241014,104100,2046135490,2240,2240,2240,2235,754
|
|
20241014,104000,2044450290,2235,2240,2240,2235,1188
|
|
20241014,103900,2041789855,2240,2240,2240,2240,6
|
|
20241014,103800,2041776415,2240,2235,2240,2225,9291
|
|
20241014,103700,2021059965,2240,2235,2240,2235,1808
|
|
20241014,103600,2017012045,2240,2235,2240,2230,599
|
|
20241014,103500,2015673330,2235,2235,2240,2235,1218
|
|
20241014,103400,2012951070,2235,2235,2240,2235,64
|
|
20241014,103300,2012808015,2235,2230,2235,2230,758
|
|
20241014,103200,2011116675,2230,2230,2230,2230,7
|
|
20241014,103100,2011101065,2225,2230,2230,2220,4219
|
|
20241014,103000,2001721290,2235,2235,2235,2230,3700
|
|
20241014,102900,1993463425,2235,2230,2235,2230,904
|
|
20241014,102800,1991447245,2235,2235,2235,2235,300
|
|
20241014,102700,1990776745,2240,2240,2240,2240,0
|
|
20241014,102600,1990776745,2240,2225,2240,2225,23
|
|
20241014,102500,1990725405,2240,2235,2240,2225,2031
|
|
20241014,102400,1986203710,2235,2235,2240,2230,13527
|
|
20241014,102300,1956036575,2240,2240,2250,2235,3827
|
|
20241014,102200,1947471675,2240,2245,2250,2240,8267
|
|
20241014,102100,1928942545,2245,2245,2250,2245,1098
|
|
20241014,102000,1926477440,2245,2250,2250,2245,4935
|
|
20241014,101900,1915387215,2250,2250,2260,2245,7982
|
|
20241014,101800,1897428525,2260,2260,2260,2250,1444
|
|
20241014,101700,1894172070,2255,2255,2265,2255,14405
|
|
20241014,101600,1861621470,2260,2265,2265,2255,1431
|
|
20241014,101500,1858382355,2265,2260,2265,2255,3379
|
|
20241014,101400,1850745040,2260,2260,2260,2250,405
|
|
20241014,101300,1849832645,2260,2255,2260,2250,1871
|
|
20241014,101200,1845617250,2250,2260,2260,2250,6068
|
|
20241014,101100,1831922545,2260,2265,2265,2250,27307
|
|
20241014,101000,1770265095,2265,2270,2270,2260,1776
|
|
20241014,100900,1766243940,2260,2270,2270,2260,7898
|
|
20241014,100800,1748350800,2270,2265,2270,2265,4998
|
|
20241014,100700,1737028645,2270,2265,2280,2260,3267
|
|
20241014,100600,1729623275,2275,2260,2275,2260,3999
|
|
20241014,100500,1720565645,2265,2260,2265,2260,1568
|
|
20241014,100400,1717016685,2265,2255,2265,2250,3816
|
|
20241014,100300,1708409310,2260,2245,2260,2240,5219
|
|
20241014,100200,1696675080,2245,2275,2275,2240,41260
|
|
20241014,100100,1603712055,2275,2280,2280,2260,13292
|
|
20241014,100000,1573568125,2270,2280,2290,2270,18812
|
|
20241014,095900,1530680805,2280,2290,2290,2265,30561
|
|
20241014,095800,1461140990,2290,2295,2300,2275,22142
|
|
20241014,095700,1410542810,2295,2305,2305,2275,70624
|
|
20241014,095600,1248652745,2300,2270,2330,2265,183732
|
|
20241014,095500,826714135,2275,2260,2275,2255,10571
|
|
20241014,095400,802784835,2260,2255,2260,2250,5743
|
|
20241014,095300,789814310,2255,2255,2255,2250,19383
|
|
20241014,095200,746107165,2250,2255,2255,2245,10314
|
|
20241014,095100,722902080,2255,2245,2255,2245,19392
|
|
20241014,095000,679279870,2245,2240,2245,2225,15006
|
|
20241014,094900,645778875,2240,2240,2245,2235,6089
|
|
20241014,094800,632152230,2245,2245,2245,2240,965
|
|
20241014,094700,629989665,2245,2245,2250,2240,2445
|
|
20241014,094600,624500640,2245,2250,2250,2245,6390
|
|
20241014,094500,610148870,2250,2245,2250,2245,9195
|
|
20241014,094400,589470155,2250,2245,2250,2245,4874
|
|
20241014,094300,578527995,2250,2250,2250,2240,5969
|
|
20241014,094200,565124215,2250,2245,2250,2245,2830
|
|
20241014,094100,558760240,2245,2245,2250,2235,26189
|
|
20241014,094000,500068735,2245,2240,2245,2235,21860
|
|
20241014,093900,451024675,2245,2225,2245,2225,26563
|
|
20241014,093800,391590305,2235,2235,2235,2230,5500
|
|
20241014,093700,379314990,2235,2235,2235,2225,6348
|
|
20241014,093600,365140400,2235,2215,2235,2215,36728
|
|
20241014,093500,283446990,2215,2215,2220,2215,1221
|
|
20241014,093400,280741120,2215,2210,2215,2210,14535
|
|
20241014,093300,248548165,2210,2200,2210,2200,14756
|
|
20241014,093200,215948400,2200,2210,2210,2200,11571
|
|
20241014,093100,190454230,2210,2210,2210,2205,1514
|
|
20241014,093000,187108295,2210,2210,2210,2205,2643
|
|
20241014,092900,181272265,2210,2210,2210,2210,6462
|
|
20241014,092800,166991245,2210,2210,2210,2205,1258
|
|
20241014,092700,164211070,2205,2205,2205,2200,2773
|
|
20241014,092600,158099355,2205,2205,2205,2205,1600
|
|
20241014,092500,154571355,2205,2205,2205,2200,2645
|
|
20241014,092400,148742355,2205,2205,2205,2205,828
|
|
20241014,092300,146916615,2205,2205,2210,2205,5034
|
|
20241014,092200,135816125,2205,2205,2210,2205,1114
|
|
20241014,092100,133359745,2205,2205,2210,2200,2930
|
|
20241014,092000,126903635,2205,2205,2205,2205,8702
|
|
20241014,091900,107715725,2205,2200,2205,2200,3250
|
|
20241014,091800,100556505,2200,2195,2200,2195,538
|
|
20241014,091700,99375590,2195,2195,2195,2195,1650
|
|
20241014,091600,95753840,2195,2185,2195,2185,1415
|
|
20241014,091500,92658985,2190,2195,2195,2190,1784
|
|
20241014,091400,88751025,2195,2190,2195,2190,201
|
|
20241014,091300,88310605,2195,2195,2200,2190,1722
|
|
20241014,091200,84533585,2205,2195,2205,2195,3982
|
|
20241014,091100,75782690,2205,2190,2205,2190,4586
|
|
20241014,091000,65694780,2190,2180,2195,2175,16206
|
|
20241014,090900,30280725,2180,2180,2185,2180,1921
|
|
20241014,090800,26092940,2180,2175,2180,2175,1071
|
|
20241014,090700,23760245,2175,2175,2175,2175,8
|
|
20241014,090600,23742845,2175,2170,2175,2170,547
|
|
20241014,090500,22555850,2165,2170,2170,2165,2024
|
|
20241014,090400,18163790,2175,2175,2175,2175,138
|
|
20241014,090300,17863640,2180,2180,2180,2180,0
|
|
20241014,090200,17863640,2180,2165,2180,2160,6174
|
|
20241014,090100,4443665,2175,2170,2175,2170,1423
|
|
20241014,090000,1355750,2170,2170,2170,2170,525
|