585 lines
28 KiB
CSV
585 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184200,1104378325,3500,3500,3500,3500,13737
|
|
20241007,184100,1104378325,3500,3500,3500,3500,0
|
|
20241007,184000,1104378325,3500,3500,3500,3500,0
|
|
20241007,183900,1104378325,3500,3500,3500,3500,0
|
|
20241007,183800,1104378325,3500,3500,3500,3500,0
|
|
20241007,183700,1104378325,3500,3500,3500,3500,0
|
|
20241007,183600,1104378325,3500,3500,3500,3500,0
|
|
20241007,183500,1104378325,3500,3500,3500,3500,0
|
|
20241007,183400,1104378325,3500,3500,3500,3500,0
|
|
20241007,183300,1104378325,3500,3500,3500,3500,0
|
|
20241007,183200,1104378325,3500,3500,3500,3500,0
|
|
20241007,183100,1104378325,3500,3500,3500,3500,0
|
|
20241007,183000,1104378325,3500,3500,3500,3500,0
|
|
20241007,182900,1104378325,3500,3500,3500,3500,0
|
|
20241007,182800,1104378325,3500,3500,3500,3500,0
|
|
20241007,182700,1104378325,3500,3500,3500,3500,0
|
|
20241007,182600,1104378325,3500,3500,3500,3500,0
|
|
20241007,182500,1104378325,3500,3500,3500,3500,0
|
|
20241007,182400,1104378325,3500,3500,3500,3500,0
|
|
20241007,182300,1104378325,3500,3500,3500,3500,0
|
|
20241007,182200,1104378325,3500,3500,3500,3500,0
|
|
20241007,182100,1104378325,3500,3500,3500,3500,0
|
|
20241007,182000,1104378325,3500,3500,3500,3500,0
|
|
20241007,181900,1104378325,3500,3500,3500,3500,0
|
|
20241007,181800,1104378325,3500,3500,3500,3500,0
|
|
20241007,181700,1104378325,3500,3500,3500,3500,0
|
|
20241007,181600,1104378325,3500,3500,3500,3500,0
|
|
20241007,181500,1104378325,3500,3500,3500,3500,0
|
|
20241007,181400,1104378325,3500,3500,3500,3500,0
|
|
20241007,181300,1104378325,3500,3500,3500,3500,0
|
|
20241007,181200,1104378325,3500,3500,3500,3500,13737
|
|
20241007,181100,1104378325,3500,3500,3500,3500,0
|
|
20241007,181000,1104378325,3500,3500,3500,3500,0
|
|
20241007,180900,1104378325,3500,3500,3500,3500,0
|
|
20241007,180800,1104378325,3500,3500,3500,3500,0
|
|
20241007,180700,1104378325,3500,3500,3500,3500,0
|
|
20241007,180600,1104378325,3500,3500,3500,3500,0
|
|
20241007,180500,1104378325,3500,3500,3500,3500,0
|
|
20241007,180400,1104378325,3500,3500,3500,3500,0
|
|
20241007,180300,1104378325,3500,3500,3500,3500,0
|
|
20241007,180200,1104378325,3500,3500,3500,3500,0
|
|
20241007,180100,1104378325,3500,3500,3500,3500,0
|
|
20241007,180000,1104378325,3500,3500,3500,3500,0
|
|
20241007,175900,1104378325,3500,3500,3500,3500,0
|
|
20241007,175800,1104378325,3500,3500,3500,3500,0
|
|
20241007,175700,1104378325,3500,3500,3500,3500,0
|
|
20241007,175600,1104378325,3500,3500,3500,3500,0
|
|
20241007,175500,1104378325,3500,3500,3500,3500,0
|
|
20241007,175400,1104378325,3500,3500,3500,3500,0
|
|
20241007,175300,1104378325,3500,3500,3500,3500,0
|
|
20241007,175200,1104378325,3500,3500,3500,3500,0
|
|
20241007,175100,1104378325,3500,3500,3500,3500,0
|
|
20241007,175000,1104378325,3500,3500,3500,3500,0
|
|
20241007,174900,1104378325,3500,3500,3500,3500,0
|
|
20241007,174800,1104378325,3500,3500,3500,3500,0
|
|
20241007,174700,1104378325,3500,3500,3500,3500,0
|
|
20241007,174600,1104378325,3500,3500,3500,3500,0
|
|
20241007,174500,1104378325,3500,3500,3500,3500,0
|
|
20241007,174400,1104378325,3500,3500,3500,3500,0
|
|
20241007,174300,1104378325,3500,3500,3500,3500,0
|
|
20241007,174200,1104378325,3500,3500,3500,3500,13737
|
|
20241007,174100,1104378325,3500,3500,3500,3500,0
|
|
20241007,174000,1104378325,3500,3500,3500,3500,0
|
|
20241007,173900,1104378325,3500,3500,3500,3500,0
|
|
20241007,173800,1104378325,3500,3500,3500,3500,0
|
|
20241007,173700,1104378325,3500,3500,3500,3500,0
|
|
20241007,173600,1104378325,3500,3500,3500,3500,0
|
|
20241007,173500,1104378325,3500,3500,3500,3500,0
|
|
20241007,173400,1104378325,3500,3500,3500,3500,0
|
|
20241007,173300,1104378325,3500,3500,3500,3500,0
|
|
20241007,173200,1104378325,3500,3500,3500,3500,0
|
|
20241007,173100,1104378325,3500,3500,3500,3500,0
|
|
20241007,173000,1104378325,3500,3500,3500,3500,0
|
|
20241007,172900,1104378325,3500,3500,3500,3500,0
|
|
20241007,172800,1104378325,3500,3500,3500,3500,0
|
|
20241007,172700,1104378325,3500,3500,3500,3500,0
|
|
20241007,172600,1104378325,3500,3500,3500,3500,0
|
|
20241007,172500,1104378325,3500,3500,3500,3500,0
|
|
20241007,172400,1104378325,3500,3500,3500,3500,0
|
|
20241007,172300,1104378325,3500,3500,3500,3500,0
|
|
20241007,172200,1104378325,3500,3500,3500,3500,0
|
|
20241007,172100,1104378325,3500,3500,3500,3500,0
|
|
20241007,172000,1104378325,3500,3500,3500,3500,0
|
|
20241007,171900,1104378325,3500,3500,3500,3500,0
|
|
20241007,171800,1104378325,3500,3500,3500,3500,0
|
|
20241007,171700,1104378325,3500,3500,3500,3500,0
|
|
20241007,171600,1104378325,3500,3500,3500,3500,0
|
|
20241007,171500,1104378325,3500,3500,3500,3500,0
|
|
20241007,171400,1104378325,3500,3500,3500,3500,0
|
|
20241007,171300,1104378325,3500,3500,3500,3500,0
|
|
20241007,171200,1104378325,3500,3500,3500,3500,13737
|
|
20241007,171100,1104378325,3500,3500,3500,3500,0
|
|
20241007,171000,1104378325,3500,3500,3500,3500,0
|
|
20241007,170900,1104378325,3500,3500,3500,3500,0
|
|
20241007,170800,1104378325,3500,3500,3500,3500,0
|
|
20241007,170700,1104378325,3500,3500,3500,3500,0
|
|
20241007,170600,1104378325,3500,3500,3500,3500,0
|
|
20241007,170500,1104378325,3500,3500,3500,3500,0
|
|
20241007,170400,1104378325,3500,3500,3500,3500,0
|
|
20241007,170300,1104378325,3500,3500,3500,3500,0
|
|
20241007,170200,1104378325,3500,3500,3500,3500,0
|
|
20241007,170100,1104378325,3500,3500,3500,3500,0
|
|
20241007,170000,1104378325,3500,3500,3500,3500,0
|
|
20241007,165900,1104378325,3500,3500,3500,3500,0
|
|
20241007,165800,1104378325,3500,3500,3500,3500,0
|
|
20241007,165700,1104378325,3500,3500,3500,3500,0
|
|
20241007,165600,1104378325,3500,3500,3500,3500,0
|
|
20241007,165500,1104378325,3500,3500,3500,3500,0
|
|
20241007,165400,1104378325,3500,3500,3500,3500,0
|
|
20241007,165300,1104378325,3500,3500,3500,3500,0
|
|
20241007,165200,1104378325,3500,3500,3500,3500,0
|
|
20241007,165100,1104378325,3500,3500,3500,3500,0
|
|
20241007,165000,1104378325,3500,3500,3500,3500,0
|
|
20241007,164900,1104378325,3500,3500,3500,3500,0
|
|
20241007,164800,1104378325,3500,3500,3500,3500,0
|
|
20241007,164700,1104378325,3500,3500,3500,3500,0
|
|
20241007,164600,1104378325,3500,3500,3500,3500,0
|
|
20241007,164500,1104378325,3500,3500,3500,3500,0
|
|
20241007,164400,1104378325,3500,3500,3500,3500,0
|
|
20241007,164300,1104378325,3500,3500,3500,3500,0
|
|
20241007,164200,1104378325,3500,3500,3500,3500,13737
|
|
20241007,164100,1104378325,3500,3500,3500,3500,0
|
|
20241007,164000,1104378325,3500,3500,3500,3500,0
|
|
20241007,163900,1104378325,3500,3500,3500,3500,0
|
|
20241007,163800,1104378325,3500,3500,3500,3500,0
|
|
20241007,163700,1104378325,3500,3500,3500,3500,0
|
|
20241007,163600,1104378325,3500,3500,3500,3500,0
|
|
20241007,163500,1104378325,3500,3500,3500,3500,0
|
|
20241007,163400,1104378325,3500,3500,3500,3500,0
|
|
20241007,163300,1104378325,3500,3500,3500,3500,0
|
|
20241007,163200,1104378325,3500,3500,3500,3500,0
|
|
20241007,163100,1104378325,3500,3500,3500,3500,0
|
|
20241007,163000,1104378325,3500,3500,3500,3500,0
|
|
20241007,162900,1104378325,3500,3500,3500,3500,0
|
|
20241007,162800,1104378325,3500,3500,3500,3500,0
|
|
20241007,162700,1104378325,3500,3500,3500,3500,0
|
|
20241007,162600,1104378325,3500,3500,3500,3500,0
|
|
20241007,162500,1104378325,3500,3500,3500,3500,0
|
|
20241007,162400,1104378325,3500,3500,3500,3500,0
|
|
20241007,162300,1104378325,3500,3500,3500,3500,0
|
|
20241007,162200,1104378325,3500,3500,3500,3500,0
|
|
20241007,162100,1104378325,3500,3500,3500,3500,0
|
|
20241007,162000,1104378325,3500,3500,3500,3500,0
|
|
20241007,161900,1104378325,3500,3500,3500,3500,0
|
|
20241007,161800,1104378325,3500,3500,3500,3500,0
|
|
20241007,161700,1104378325,3500,3500,3500,3500,0
|
|
20241007,161600,1104378325,3500,3500,3500,3500,0
|
|
20241007,161500,1104378325,3500,3500,3500,3500,0
|
|
20241007,161400,1104378325,3500,3500,3500,3500,0
|
|
20241007,161300,1104378325,3500,3500,3500,3500,0
|
|
20241007,161200,1104378325,3500,3500,3500,3500,13737
|
|
20241007,161100,1104378325,3500,3500,3500,3500,0
|
|
20241007,161000,1104378325,3500,3500,3500,3500,0
|
|
20241007,160900,1104378325,3500,3500,3500,3500,0
|
|
20241007,160800,1104378325,3500,3500,3500,3500,0
|
|
20241007,160700,1104378325,3500,3500,3500,3500,0
|
|
20241007,160600,1104378325,3500,3500,3500,3500,0
|
|
20241007,160500,1104378325,3500,3500,3500,3500,0
|
|
20241007,160400,1104378325,3500,3500,3500,3500,0
|
|
20241007,160300,1104378325,3500,3500,3500,3500,0
|
|
20241007,160200,1104378325,3500,3500,3500,3500,0
|
|
20241007,160100,1104378325,3500,3500,3500,3500,0
|
|
20241007,160000,1104378325,3500,3500,3500,3500,0
|
|
20241007,155900,1104378325,3500,3500,3500,3500,0
|
|
20241007,155800,1104378325,3500,3500,3500,3500,0
|
|
20241007,155700,1104378325,3500,3500,3500,3500,0
|
|
20241007,155600,1104378325,3500,3500,3500,3500,0
|
|
20241007,155500,1104378325,3500,3500,3500,3500,0
|
|
20241007,155400,1104378325,3500,3500,3500,3500,0
|
|
20241007,155300,1104378325,3500,3500,3500,3500,0
|
|
20241007,155200,1104378325,3500,3500,3500,3500,0
|
|
20241007,155100,1104378325,3500,3500,3500,3500,0
|
|
20241007,155000,1104378325,3500,3500,3500,3500,0
|
|
20241007,154900,1104378325,3500,3500,3500,3500,0
|
|
20241007,154800,1104378325,3500,3500,3500,3500,0
|
|
20241007,154700,1104378325,3500,3500,3500,3500,0
|
|
20241007,154600,1104378325,3500,3500,3500,3500,0
|
|
20241007,154500,1104378325,3500,3500,3500,3500,0
|
|
20241007,154400,1104378325,3500,3500,3500,3500,0
|
|
20241007,154300,1104378325,3500,3500,3500,3500,0
|
|
20241007,154200,1104378325,3500,3500,3500,3500,13737
|
|
20241007,154100,1104378325,3500,3500,3500,3500,0
|
|
20241007,154000,1104378325,3500,3500,3500,3500,0
|
|
20241007,153900,1104378325,3500,3500,3500,3500,0
|
|
20241007,153800,1104378325,3500,3500,3500,3500,0
|
|
20241007,153700,1104378325,3500,3500,3500,3500,0
|
|
20241007,153600,1104378325,3500,3500,3500,3500,0
|
|
20241007,153500,1104378325,3500,3500,3500,3500,0
|
|
20241007,153400,1104378325,3500,3500,3500,3500,0
|
|
20241007,153300,1104378325,3500,3500,3500,3500,0
|
|
20241007,153200,1104378325,3500,3500,3500,3500,0
|
|
20241007,153100,1104378325,3500,3500,3500,3500,0
|
|
20241007,153000,1104378325,3500,3500,3500,3500,13737
|
|
20241007,152900,1056298825,3515,3515,3515,3515,0
|
|
20241007,152800,1056298825,3515,3515,3515,3515,0
|
|
20241007,152700,1056298825,3515,3515,3515,3515,0
|
|
20241007,152600,1056298825,3515,3515,3515,3515,0
|
|
20241007,152500,1056298825,3515,3515,3515,3515,0
|
|
20241007,152400,1056298825,3515,3515,3515,3515,0
|
|
20241007,152300,1056298825,3515,3515,3515,3515,0
|
|
20241007,152200,1056298825,3515,3515,3515,3515,0
|
|
20241007,152100,1056298825,3515,3515,3515,3515,0
|
|
20241007,152000,1056298825,3515,3515,3515,3515,0
|
|
20241007,151900,1056298825,3515,3515,3515,3515,0
|
|
20241007,151800,1056298825,3515,3515,3515,3515,154
|
|
20241007,151700,1055757515,3515,3515,3515,3515,504
|
|
20241007,151600,1053985955,3520,3520,3520,3520,0
|
|
20241007,151500,1053985955,3520,3520,3520,3520,130
|
|
20241007,151400,1053528355,3520,3520,3520,3520,0
|
|
20241007,151300,1053528355,3520,3515,3520,3515,340
|
|
20241007,151200,1052331560,3525,3525,3525,3525,500
|
|
20241007,151100,1050569060,3525,3525,3525,3500,461
|
|
20241007,151000,1048950555,3530,3505,3530,3505,487
|
|
20241007,150900,1047243595,3535,3520,3535,3505,1229
|
|
20241007,150800,1042931600,3520,3520,3520,3520,0
|
|
20241007,150700,1042931600,3520,3505,3520,3505,384
|
|
20241007,150600,1041583910,3515,3515,3515,3515,1
|
|
20241007,150500,1041580395,3505,3505,3520,3505,561
|
|
20241007,150400,1039606590,3505,3505,3505,3505,0
|
|
20241007,150300,1039606590,3505,3505,3505,3505,0
|
|
20241007,150200,1039606590,3505,3510,3510,3505,464
|
|
20241007,150100,1037980265,3520,3520,3520,3520,0
|
|
20241007,150000,1037980265,3520,3510,3520,3510,16
|
|
20241007,145900,1037923965,3520,3510,3520,3510,3
|
|
20241007,145800,1037913415,3505,3505,3505,3505,1
|
|
20241007,145700,1037909910,3520,3520,3520,3520,0
|
|
20241007,145600,1037909910,3520,3520,3520,3520,1
|
|
20241007,145500,1037906390,3515,3505,3515,3505,594
|
|
20241007,145400,1035819420,3505,3505,3505,3505,10
|
|
20241007,145300,1035784370,3505,3505,3505,3505,0
|
|
20241007,145200,1035784370,3505,3505,3505,3505,0
|
|
20241007,145100,1035784370,3505,3505,3505,3505,0
|
|
20241007,145000,1035784370,3505,3505,3505,3505,0
|
|
20241007,144900,1035784370,3505,3505,3505,3505,0
|
|
20241007,144800,1035784370,3505,3505,3505,3505,2
|
|
20241007,144700,1035777360,3520,3520,3520,3520,0
|
|
20241007,144600,1035777360,3520,3520,3520,3520,0
|
|
20241007,144500,1035777360,3520,3520,3520,3520,10
|
|
20241007,144400,1035742160,3520,3520,3520,3520,0
|
|
20241007,144300,1035742160,3520,3520,3520,3520,1
|
|
20241007,144200,1035738640,3505,3505,3505,3505,0
|
|
20241007,144100,1035738640,3505,3505,3505,3505,0
|
|
20241007,144000,1035738640,3505,3505,3505,3505,1
|
|
20241007,143900,1035735135,3505,3505,3505,3505,4
|
|
20241007,143800,1035721115,3505,3505,3505,3505,2
|
|
20241007,143700,1035714105,3520,3515,3520,3515,818
|
|
20241007,143600,1032836095,3515,3510,3515,3505,179
|
|
20241007,143500,1032207865,3510,3510,3510,3510,0
|
|
20241007,143400,1032207865,3510,3510,3510,3510,21
|
|
20241007,143300,1032134155,3510,3510,3510,3510,0
|
|
20241007,143200,1032134155,3510,3510,3510,3510,0
|
|
20241007,143100,1032134155,3510,3510,3510,3510,0
|
|
20241007,143000,1032134155,3510,3510,3510,3510,0
|
|
20241007,142900,1032134155,3510,3510,3510,3510,2
|
|
20241007,142800,1032127135,3515,3515,3515,3515,0
|
|
20241007,142700,1032127135,3515,3515,3515,3515,0
|
|
20241007,142600,1032127135,3515,3515,3515,3515,0
|
|
20241007,142500,1032127135,3515,3515,3515,3515,0
|
|
20241007,142400,1032127135,3515,3515,3515,3515,30
|
|
20241007,142300,1032021685,3495,3500,3500,3495,200
|
|
20241007,142200,1031322525,3500,3500,3500,3500,500
|
|
20241007,142100,1029572525,3500,3505,3505,3500,2
|
|
20241007,142000,1029565520,3520,3520,3520,3505,3
|
|
20241007,141900,1029554975,3500,3500,3500,3500,0
|
|
20241007,141800,1029554975,3500,3500,3500,3500,1
|
|
20241007,141700,1029551475,3520,3510,3520,3510,140
|
|
20241007,141600,1029060035,3510,3510,3510,3510,0
|
|
20241007,141500,1029060035,3510,3500,3510,3500,97
|
|
20241007,141400,1028720525,3510,3500,3510,3500,12
|
|
20241007,141300,1028678515,3510,3510,3510,3505,533
|
|
20241007,141200,1026808300,3510,3510,3510,3510,10
|
|
20241007,141100,1026773200,3510,3500,3510,3500,1384
|
|
20241007,141000,1021916350,3510,3510,3510,3510,1
|
|
20241007,140900,1021912840,3520,3520,3520,3520,0
|
|
20241007,140800,1021912840,3520,3520,3520,3520,1
|
|
20241007,140700,1021909320,3505,3510,3510,3500,7969
|
|
20241007,140600,993995765,3510,3510,3510,3510,1
|
|
20241007,140500,993992255,3510,3510,3510,3510,0
|
|
20241007,140400,993992255,3510,3510,3510,3510,0
|
|
20241007,140300,993992255,3510,3510,3510,3510,0
|
|
20241007,140200,993992255,3510,3510,3510,3510,1
|
|
20241007,140100,993988745,3535,3535,3535,3535,1
|
|
20241007,140000,993985210,3515,3545,3545,3515,2
|
|
20241007,135900,993978150,3515,3515,3515,3515,1401
|
|
20241007,135800,989053635,3515,3515,3515,3515,663
|
|
20241007,135700,986723190,3515,3515,3515,3515,1
|
|
20241007,135600,986719675,3545,3545,3545,3545,0
|
|
20241007,135500,986719675,3545,3545,3545,3545,0
|
|
20241007,135400,986719675,3545,3545,3545,3545,0
|
|
20241007,135300,986719675,3545,3535,3545,3535,2
|
|
20241007,135200,986712595,3535,3515,3535,3515,12
|
|
20241007,135100,986670385,3510,3510,3510,3510,0
|
|
20241007,135000,986670385,3510,3510,3510,3510,0
|
|
20241007,134900,986670385,3510,3510,3510,3510,0
|
|
20241007,134800,986670385,3510,3510,3510,3510,4000
|
|
20241007,134700,972630385,3520,3520,3520,3520,0
|
|
20241007,134600,972630385,3520,3520,3520,3520,0
|
|
20241007,134500,972630385,3520,3520,3520,3520,49
|
|
20241007,134400,972457905,3520,3520,3520,3520,1000
|
|
20241007,134300,968937905,3520,3520,3520,3520,500
|
|
20241007,134200,967177905,3520,3535,3535,3520,550
|
|
20241007,134100,965239670,3540,3540,3540,3540,550
|
|
20241007,134000,963292670,3555,3555,3555,3555,0
|
|
20241007,133900,963292670,3555,3545,3555,3545,17
|
|
20241007,133800,963232255,3535,3535,3535,3535,0
|
|
20241007,133700,963232255,3535,3535,3535,3535,1
|
|
20241007,133600,963228720,3585,3535,3585,3525,3568
|
|
20241007,133500,950568505,3535,3525,3535,3525,1201
|
|
20241007,133400,946334970,3535,3535,3535,3535,0
|
|
20241007,133300,946334970,3535,3520,3535,3520,1392
|
|
20241007,133200,941435115,3520,3505,3520,3505,1009
|
|
20241007,133100,937898505,3520,3520,3520,3520,0
|
|
20241007,133000,937898505,3520,3520,3520,3520,0
|
|
20241007,132900,937898505,3520,3520,3520,3510,3
|
|
20241007,132800,937887955,3500,3500,3500,3500,0
|
|
20241007,132700,937887955,3500,3500,3500,3500,1050
|
|
20241007,132600,934212955,3500,3520,3520,3500,9091
|
|
20241007,132500,902340270,3540,3540,3540,3540,0
|
|
20241007,132400,902340270,3540,3540,3540,3540,0
|
|
20241007,132300,902340270,3540,3525,3540,3510,402
|
|
20241007,132200,900928485,3520,3525,3525,3520,2
|
|
20241007,132100,900921440,3555,3550,3555,3550,2590
|
|
20241007,132000,891726935,3550,3550,3550,3550,0
|
|
20241007,131900,891726935,3550,3550,3550,3550,0
|
|
20241007,131800,891726935,3550,3550,3550,3550,0
|
|
20241007,131700,891726935,3550,3550,3550,3550,0
|
|
20241007,131600,891726935,3550,3550,3550,3510,468
|
|
20241007,131500,890083095,3550,3550,3550,3550,1
|
|
20241007,131400,890079545,3550,3550,3550,3550,0
|
|
20241007,131300,890079545,3550,3550,3550,3550,1
|
|
20241007,131200,890075995,3540,3565,3565,3540,9501
|
|
20241007,131100,856390050,3565,3550,3570,3550,17837
|
|
20241007,131000,792960000,3540,3525,3545,3525,5593
|
|
20241007,130900,773175880,3520,3515,3520,3515,1045
|
|
20241007,130800,769497605,3500,3500,3500,3500,0
|
|
20241007,130700,769497605,3500,3500,3500,3500,3548
|
|
20241007,130600,757079605,3510,3510,3510,3510,859
|
|
20241007,130500,754064515,3520,3520,3520,3520,30
|
|
20241007,130400,753958915,3525,3525,3525,3525,5
|
|
20241007,130300,753941290,3500,3525,3525,3500,2
|
|
20241007,130200,753934265,3500,3500,3500,3500,2
|
|
20241007,130100,753927265,3525,3520,3525,3520,108
|
|
20241007,130000,753546625,3525,3525,3525,3525,0
|
|
20241007,125900,753546625,3525,3525,3525,3525,10
|
|
20241007,125800,753511375,3500,3500,3500,3500,0
|
|
20241007,125700,753511375,3500,3500,3500,3500,0
|
|
20241007,125600,753511375,3500,3500,3500,3500,1000
|
|
20241007,125500,750011375,3525,3525,3525,3525,0
|
|
20241007,125400,750011375,3525,3525,3525,3525,0
|
|
20241007,125300,750011375,3525,3500,3525,3500,1381
|
|
20241007,125200,745177850,3500,3500,3500,3500,0
|
|
20241007,125100,745177850,3500,3515,3530,3500,2831
|
|
20241007,125000,735240380,3500,3500,3500,3500,0
|
|
20241007,124900,735240380,3500,3500,3500,3500,0
|
|
20241007,124800,735240380,3500,3500,3500,3500,0
|
|
20241007,124700,735240380,3500,3500,3500,3500,1
|
|
20241007,124600,735236880,3500,3500,3500,3500,0
|
|
20241007,124500,735236880,3500,3500,3500,3500,0
|
|
20241007,124400,735236880,3500,3500,3500,3500,2
|
|
20241007,124300,735229880,3495,3495,3495,3495,0
|
|
20241007,124200,735229880,3495,3495,3495,3495,1
|
|
20241007,124100,735226385,3525,3525,3525,3525,0
|
|
20241007,124000,735226385,3525,3525,3525,3525,0
|
|
20241007,123900,735226385,3525,3525,3525,3525,10
|
|
20241007,123800,735191135,3525,3525,3525,3525,0
|
|
20241007,123700,735191135,3525,3525,3525,3525,0
|
|
20241007,123600,735191135,3525,3525,3525,3525,0
|
|
20241007,123500,735191135,3525,3495,3525,3495,124
|
|
20241007,123400,734757725,3495,3500,3525,3495,1901
|
|
20241007,123300,728113385,3525,3525,3525,3525,0
|
|
20241007,123200,728113385,3525,3525,3525,3525,0
|
|
20241007,123100,728113385,3525,3525,3525,3525,0
|
|
20241007,123000,728113385,3525,3525,3525,3525,97
|
|
20241007,122900,727771460,3525,3525,3525,3525,0
|
|
20241007,122800,727771460,3525,3525,3525,3525,9
|
|
20241007,122700,727739735,3500,3500,3500,3500,0
|
|
20241007,122600,727739735,3500,3500,3500,3500,0
|
|
20241007,122500,727739735,3500,3500,3500,3500,1
|
|
20241007,122400,727736235,3500,3525,3525,3500,907
|
|
20241007,122300,724561585,3525,3525,3525,3525,5
|
|
20241007,122200,724543960,3500,3500,3500,3500,8
|
|
20241007,122100,724515960,3500,3500,3525,3500,18
|
|
20241007,122000,724452570,3525,3500,3525,3500,243
|
|
20241007,121900,723602045,3500,3500,3500,3500,0
|
|
20241007,121800,723602045,3500,3500,3500,3500,0
|
|
20241007,121700,723602045,3500,3500,3500,3500,3
|
|
20241007,121600,723591545,3500,3500,3500,3500,0
|
|
20241007,121500,723591545,3500,3500,3500,3500,0
|
|
20241007,121400,723591545,3500,3500,3500,3500,200
|
|
20241007,121300,722891545,3495,3495,3495,3495,0
|
|
20241007,121200,722891545,3495,3495,3495,3495,0
|
|
20241007,121100,722891545,3495,3495,3495,3495,0
|
|
20241007,121000,722891545,3495,3495,3495,3495,0
|
|
20241007,120900,722891545,3495,3495,3495,3495,0
|
|
20241007,120800,722891545,3495,3495,3495,3495,0
|
|
20241007,120700,722891545,3495,3495,3495,3495,0
|
|
20241007,120600,722891545,3495,3495,3495,3495,1
|
|
20241007,120500,722888050,3495,3525,3525,3495,2
|
|
20241007,120400,722881030,3495,3500,3500,3495,1001
|
|
20241007,120300,719381320,3500,3515,3520,3500,2000
|
|
20241007,120200,712361780,3500,3500,3500,3500,0
|
|
20241007,120100,712361780,3500,3500,3500,3500,20
|
|
20241007,120000,712291780,3500,3500,3500,3500,1756
|
|
20241007,115900,706145780,3505,3505,3505,3505,1
|
|
20241007,115800,706142275,3520,3520,3520,3520,0
|
|
20241007,115700,706142275,3520,3520,3520,3520,0
|
|
20241007,115600,706142275,3520,3520,3520,3520,0
|
|
20241007,115500,706142275,3520,3520,3520,3520,0
|
|
20241007,115400,706142275,3520,3520,3520,3520,0
|
|
20241007,115300,706142275,3520,3520,3520,3520,0
|
|
20241007,115200,706142275,3520,3520,3520,3520,0
|
|
20241007,115100,706142275,3520,3520,3520,3520,0
|
|
20241007,115000,706142275,3520,3520,3520,3520,1
|
|
20241007,114900,706138755,3525,3525,3525,3525,0
|
|
20241007,114800,706138755,3525,3525,3525,3525,2
|
|
20241007,114700,706131705,3495,3495,3495,3495,0
|
|
20241007,114600,706131705,3495,3510,3525,3495,8
|
|
20241007,114500,706103580,3525,3525,3525,3525,0
|
|
20241007,114400,706103580,3525,3525,3525,3525,2
|
|
20241007,114300,706096530,3530,3530,3530,3530,0
|
|
20241007,114200,706096530,3530,3530,3530,3530,379
|
|
20241007,114100,704758660,3530,3505,3530,3500,3678
|
|
20241007,114000,691874255,3540,3520,3540,3520,1262
|
|
20241007,113900,687420350,3500,3540,3540,3500,32721
|
|
20241007,113800,572808535,3535,3520,3535,3520,674
|
|
20241007,113700,570427975,3520,3520,3520,3520,1
|
|
20241007,113600,570424455,3505,3505,3505,3505,0
|
|
20241007,113500,570424455,3505,3505,3505,3505,0
|
|
20241007,113400,570424455,3505,3505,3505,3505,0
|
|
20241007,113300,570424455,3505,3505,3505,3505,8
|
|
20241007,113200,570396415,3500,3500,3500,3500,0
|
|
20241007,113100,570396415,3500,3500,3500,3500,0
|
|
20241007,113000,570396415,3500,3500,3500,3500,0
|
|
20241007,112900,570396415,3500,3515,3515,3500,157
|
|
20241007,112800,569844665,3515,3515,3515,3515,1
|
|
20241007,112700,569841150,3515,3515,3515,3515,1
|
|
20241007,112600,569837635,3515,3515,3515,3515,39
|
|
20241007,112500,569700550,3540,3525,3540,3525,319
|
|
20241007,112400,568575775,3525,3520,3525,3520,301
|
|
20241007,112300,567516250,3510,3510,3510,3510,0
|
|
20241007,112200,567516250,3510,3510,3510,3510,864
|
|
20241007,112100,564483610,3485,3485,3485,3485,1
|
|
20241007,112000,564480125,3510,3510,3510,3510,0
|
|
20241007,111900,564480125,3510,3510,3510,3510,0
|
|
20241007,111800,564480125,3510,3510,3510,3510,0
|
|
20241007,111700,564480125,3510,3510,3510,3510,6
|
|
20241007,111600,564459065,3510,3510,3510,3510,1
|
|
20241007,111500,564455555,3485,3485,3485,3485,1
|
|
20241007,111400,564452070,3510,3500,3510,3500,2
|
|
20241007,111300,564445060,3490,3490,3490,3490,300
|
|
20241007,111200,563398060,3490,3490,3490,3490,0
|
|
20241007,111100,563398060,3490,3490,3490,3490,0
|
|
20241007,111000,563398060,3490,3495,3495,3490,330
|
|
20241007,110900,562245445,3490,3490,3490,3490,2
|
|
20241007,110800,562238465,3490,3490,3490,3490,1
|
|
20241007,110700,562234975,3490,3510,3510,3490,3
|
|
20241007,110600,562224465,3510,3510,3510,3490,12
|
|
20241007,110500,562182365,3510,3510,3510,3510,8
|
|
20241007,110400,562154285,3500,3500,3500,3500,0
|
|
20241007,110300,562154285,3500,3500,3500,3500,0
|
|
20241007,110200,562154285,3500,3500,3500,3500,500
|
|
20241007,110100,560404285,3485,3495,3495,3485,3000
|
|
20241007,110000,549943290,3490,3510,3510,3490,6
|
|
20241007,105900,549922285,3490,3490,3490,3490,0
|
|
20241007,105800,549922285,3490,3510,3510,3490,32
|
|
20241007,105700,549810585,3500,3500,3500,3500,1300
|
|
20241007,105600,545260585,3500,3500,3500,3500,286
|
|
20241007,105500,544259585,3490,3490,3490,3490,3
|
|
20241007,105400,544249115,3500,3490,3500,3490,70
|
|
20241007,105300,544004770,3485,3485,3485,3485,0
|
|
20241007,105200,544004770,3485,3485,3485,3485,0
|
|
20241007,105100,544004770,3485,3485,3485,3485,1
|
|
20241007,105000,544001285,3485,3490,3490,3485,323
|
|
20241007,104900,542874025,3490,3490,3490,3490,0
|
|
20241007,104800,542874025,3490,3520,3520,3490,52
|
|
20241007,104700,542691045,3520,3520,3520,3520,627
|
|
20241007,104600,540484005,3520,3515,3520,3515,232
|
|
20241007,104500,539668050,3500,3500,3500,3500,138
|
|
20241007,104400,539185050,3485,3495,3495,3485,2732
|
|
20241007,104300,529658110,3500,3500,3500,3500,0
|
|
20241007,104200,529658110,3500,3500,3500,3500,82
|
|
20241007,104100,529371110,3525,3525,3525,3525,100
|
|
20241007,104000,529018610,3545,3545,3545,3545,0
|
|
20241007,103900,529018610,3545,3545,3545,3545,9
|
|
20241007,103800,528986705,3505,3550,3550,3505,2690
|
|
20241007,103700,519536205,3550,3530,3550,3530,2580
|
|
20241007,103600,510403805,3500,3500,3500,3500,0
|
|
20241007,103500,510403805,3500,3495,3525,3495,1506
|
|
20241007,103400,505132715,3530,3530,3530,3530,0
|
|
20241007,103300,505132715,3530,3530,3530,3530,0
|
|
20241007,103200,505132715,3530,3520,3530,3520,217
|
|
20241007,103100,504368690,3500,3500,3500,3500,48
|
|
20241007,103000,504200690,3495,3470,3495,3470,605
|
|
20241007,102900,502086975,3470,3470,3470,3470,106
|
|
20241007,102800,501719155,3470,3475,3475,3470,396
|
|
20241007,102700,500343845,3475,3500,3500,3470,2132
|
|
20241007,102600,492917920,3490,3480,3490,3480,1516
|
|
20241007,102500,487641240,3485,3525,3525,3485,11591
|
|
20241007,102400,447037385,3520,3545,3545,3520,8310
|
|
20241007,102300,417741685,3575,3575,3575,3575,0
|
|
20241007,102200,417741685,3575,3575,3575,3575,0
|
|
20241007,102100,417741685,3575,3575,3575,3575,0
|
|
20241007,102000,417741685,3575,3575,3575,3575,0
|
|
20241007,101900,417741685,3575,3575,3575,3575,0
|
|
20241007,101800,417741685,3575,3575,3575,3575,0
|
|
20241007,101700,417741685,3575,3550,3575,3550,4
|
|
20241007,101600,417727460,3590,3590,3590,3590,0
|
|
20241007,101500,417727460,3590,3550,3590,3550,535
|
|
20241007,101400,415821225,3550,3550,3550,3550,1
|
|
20241007,101300,415817675,3530,3530,3530,3530,2000
|
|
20241007,101200,408757675,3530,3530,3530,3530,8
|
|
20241007,101100,408729435,3550,3540,3550,3530,676
|
|
20241007,101000,406340975,3545,3545,3545,3545,800
|
|
20241007,100900,403504975,3550,3550,3550,3550,18
|
|
20241007,100800,403441075,3550,3550,3550,3550,0
|
|
20241007,100700,403441075,3550,3550,3550,3550,158
|
|
20241007,100600,402880175,3555,3555,3555,3555,2
|
|
20241007,100500,402873065,3555,3550,3560,3550,141
|
|
20241007,100400,402371330,3550,3550,3550,3550,18
|
|
20241007,100300,402307430,3545,3565,3565,3545,2212
|
|
20241007,100200,394455790,3555,3570,3590,3555,366
|
|
20241007,100100,393153640,3565,3565,3565,3565,0
|
|
20241007,100000,393153640,3565,3565,3565,3565,294
|
|
20241007,095900,392105530,3570,3570,3570,3570,223
|
|
20241007,095800,391309420,3600,3600,3600,3600,20
|
|
20241007,095700,391237420,3600,3600,3600,3600,0
|
|
20241007,095600,391237420,3600,3570,3600,3570,600
|
|
20241007,095500,389078715,3570,3585,3585,3570,20
|
|
20241007,095400,389007090,3580,3575,3580,3575,254
|
|
20241007,095300,388098925,3575,3575,3575,3575,70
|
|
20241007,095200,387848675,3575,3575,3575,3575,0
|
|
20241007,095100,387848675,3575,3575,3575,3570,121
|
|
20241007,095000,387416110,3575,3575,3575,3575,5
|
|
20241007,094900,387398235,3590,3590,3590,3590,5
|
|
20241007,094800,387380285,3595,3600,3600,3595,10
|
|
20241007,094700,387344310,3600,3600,3600,3600,0
|
|
20241007,094600,387344310,3600,3600,3600,3600,0
|
|
20241007,094500,387344310,3600,3600,3600,3600,8
|
|
20241007,094400,387315510,3600,3600,3600,3600,285
|
|
20241007,094300,386289510,3590,3600,3600,3590,91
|
|
20241007,094200,385962710,3605,3605,3605,3605,22
|
|
20241007,094100,385883400,3600,3600,3600,3600,0
|
|
20241007,094000,385883400,3600,3595,3605,3595,2043
|
|
20241007,093900,378526980,3595,3570,3595,3570,281
|
|
20241007,093800,377517465,3570,3575,3575,3570,259
|
|
20241007,093700,376591750,3570,3580,3580,3570,1200
|
|
20241007,093600,372307390,3580,3600,3600,3580,1073
|
|
20241007,093500,368455960,3590,3620,3625,3590,254
|
|
20241007,093400,367536370,3625,3640,3640,3595,882
|
|
20241007,093300,364354260,3640,3635,3640,3635,713
|
|
20241007,093200,361761165,3635,3620,3635,3620,1006
|
|
20241007,093100,358112285,3620,3595,3640,3590,664
|
|
20241007,093000,355713105,3620,3605,3620,3605,1079
|
|
20241007,092900,351814565,3600,3590,3600,3590,1085
|
|
20241007,092800,347913565,3590,3590,3590,3590,0
|
|
20241007,092700,347913565,3590,3590,3590,3590,0
|
|
20241007,092600,347913565,3590,3590,3590,3590,0
|
|
20241007,092500,347913565,3590,3590,3590,3590,2072
|
|
20241007,092400,340475085,3590,3590,3590,3590,84
|
|
20241007,092300,340173525,3590,3590,3590,3570,29
|
|
20241007,092200,340069515,3575,3575,3575,3575,149
|
|
20241007,092100,339536840,3575,3575,3575,3575,1
|
|
20241007,092000,339533265,3570,3560,3570,3560,574
|
|
20241007,091900,337489805,3570,3595,3595,3555,533
|
|
20241007,091800,335593370,3595,3585,3595,3555,3561
|
|
20241007,091700,322818630,3560,3600,3600,3560,2442
|
|
20241007,091600,314093330,3600,3600,3600,3600,3
|
|
20241007,091500,314082530,3600,3620,3620,3595,666
|
|
20241007,091400,311680265,3620,3645,3645,3620,103
|
|
20241007,091300,311304905,3650,3640,3650,3640,292
|
|
20241007,091200,310239175,3640,3645,3650,3640,3767
|
|
20241007,091100,296489730,3650,3645,3650,3620,153
|
|
20241007,091000,295931340,3650,3625,3680,3615,8797
|
|
20241007,090900,263809265,3625,3650,3650,3590,2621
|
|
20241007,090800,254313255,3680,3540,3680,3540,7124
|
|
20241007,090700,228615870,3540,3535,3540,3535,51
|
|
20241007,090600,228435335,3535,3525,3535,3525,582
|
|
20241007,090500,226380775,3495,3530,3535,3495,1423
|
|
20241007,090400,221365025,3520,3575,3575,3520,9295
|
|
20241007,090300,188516825,3550,3590,3590,3550,266
|
|
20241007,090200,187572085,3595,3660,3660,3460,7715
|
|
20241007,090100,160254420,3660,3680,3680,3660,434
|
|
20241007,090000,158658385,3675,3650,3680,3605,43394
|