594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185100,5259184425,3235,3235,3235,3235,18059
|
|
20241007,185000,5259184425,3235,3235,3235,3235,0
|
|
20241007,184900,5259184425,3235,3235,3235,3235,0
|
|
20241007,184800,5259184425,3235,3235,3235,3235,0
|
|
20241007,184700,5259184425,3235,3235,3235,3235,0
|
|
20241007,184600,5259184425,3235,3235,3235,3235,0
|
|
20241007,184500,5259184425,3235,3235,3235,3235,0
|
|
20241007,184400,5259184425,3235,3235,3235,3235,0
|
|
20241007,184300,5259184425,3235,3235,3235,3235,0
|
|
20241007,184200,5259184425,3235,3235,3235,3235,0
|
|
20241007,184100,5259184425,3235,3235,3235,3235,0
|
|
20241007,184000,5259184425,3235,3235,3235,3235,0
|
|
20241007,183900,5259184425,3235,3235,3235,3235,0
|
|
20241007,183800,5259184425,3235,3235,3235,3235,0
|
|
20241007,183700,5259184425,3235,3235,3235,3235,0
|
|
20241007,183600,5259184425,3235,3235,3235,3235,0
|
|
20241007,183500,5259184425,3235,3235,3235,3235,0
|
|
20241007,183400,5259184425,3235,3235,3235,3235,0
|
|
20241007,183300,5259184425,3235,3235,3235,3235,0
|
|
20241007,183200,5259184425,3235,3235,3235,3235,0
|
|
20241007,183100,5259184425,3235,3235,3235,3235,0
|
|
20241007,183000,5259184425,3235,3235,3235,3235,0
|
|
20241007,182900,5259184425,3235,3235,3235,3235,0
|
|
20241007,182800,5259184425,3235,3235,3235,3235,0
|
|
20241007,182700,5259184425,3235,3235,3235,3235,0
|
|
20241007,182600,5259184425,3235,3235,3235,3235,0
|
|
20241007,182500,5259184425,3235,3235,3235,3235,0
|
|
20241007,182400,5259184425,3235,3235,3235,3235,0
|
|
20241007,182300,5259184425,3235,3235,3235,3235,0
|
|
20241007,182200,5259184425,3235,3235,3235,3235,0
|
|
20241007,182100,5259184425,3235,3235,3235,3235,18059
|
|
20241007,182000,5259184425,3235,3235,3235,3235,0
|
|
20241007,181900,5259184425,3235,3235,3235,3235,0
|
|
20241007,181800,5259184425,3235,3235,3235,3235,0
|
|
20241007,181700,5259184425,3235,3235,3235,3235,0
|
|
20241007,181600,5259184425,3235,3235,3235,3235,0
|
|
20241007,181500,5259184425,3235,3235,3235,3235,0
|
|
20241007,181400,5259184425,3235,3235,3235,3235,0
|
|
20241007,181300,5259184425,3235,3235,3235,3235,0
|
|
20241007,181200,5259184425,3235,3235,3235,3235,0
|
|
20241007,181100,5259184425,3235,3235,3235,3235,0
|
|
20241007,181000,5259184425,3235,3235,3235,3235,0
|
|
20241007,180900,5259184425,3235,3235,3235,3235,0
|
|
20241007,180800,5259184425,3235,3235,3235,3235,0
|
|
20241007,180700,5259184425,3235,3235,3235,3235,0
|
|
20241007,180600,5259184425,3235,3235,3235,3235,0
|
|
20241007,180500,5259184425,3235,3235,3235,3235,0
|
|
20241007,180400,5259184425,3235,3235,3235,3235,0
|
|
20241007,180300,5259184425,3235,3235,3235,3235,0
|
|
20241007,180200,5259184425,3235,3235,3235,3235,0
|
|
20241007,180100,5259184425,3235,3235,3235,3235,0
|
|
20241007,180000,5259184425,3235,3235,3235,3235,0
|
|
20241007,175900,5259184425,3235,3235,3235,3235,0
|
|
20241007,175800,5259184425,3235,3235,3235,3235,0
|
|
20241007,175700,5259184425,3235,3235,3235,3235,0
|
|
20241007,175600,5259184425,3235,3235,3235,3235,0
|
|
20241007,175500,5259184425,3235,3235,3235,3235,0
|
|
20241007,175400,5259184425,3235,3235,3235,3235,0
|
|
20241007,175300,5259184425,3235,3235,3235,3235,0
|
|
20241007,175200,5259184425,3235,3235,3235,3235,0
|
|
20241007,175100,5259184425,3235,3235,3235,3235,18059
|
|
20241007,175000,5259184425,3235,3235,3235,3235,0
|
|
20241007,174900,5259184425,3235,3235,3235,3235,0
|
|
20241007,174800,5259184425,3235,3235,3235,3235,0
|
|
20241007,174700,5259184425,3235,3235,3235,3235,0
|
|
20241007,174600,5259184425,3235,3235,3235,3235,0
|
|
20241007,174500,5259184425,3235,3235,3235,3235,0
|
|
20241007,174400,5259184425,3235,3235,3235,3235,0
|
|
20241007,174300,5259184425,3235,3235,3235,3235,0
|
|
20241007,174200,5259184425,3235,3235,3235,3235,0
|
|
20241007,174100,5259184425,3235,3235,3235,3235,0
|
|
20241007,174000,5259184425,3235,3235,3235,3235,0
|
|
20241007,173900,5259184425,3235,3235,3235,3235,0
|
|
20241007,173800,5259184425,3235,3235,3235,3235,0
|
|
20241007,173700,5259184425,3235,3235,3235,3235,0
|
|
20241007,173600,5259184425,3235,3235,3235,3235,0
|
|
20241007,173500,5259184425,3235,3235,3235,3235,0
|
|
20241007,173400,5259184425,3235,3235,3235,3235,0
|
|
20241007,173300,5259184425,3235,3235,3235,3235,0
|
|
20241007,173200,5259184425,3235,3235,3235,3235,0
|
|
20241007,173100,5259184425,3235,3235,3235,3235,0
|
|
20241007,173000,5259184425,3235,3235,3235,3235,0
|
|
20241007,172900,5259184425,3235,3235,3235,3235,0
|
|
20241007,172800,5259184425,3235,3235,3235,3235,0
|
|
20241007,172700,5259184425,3235,3235,3235,3235,0
|
|
20241007,172600,5259184425,3235,3235,3235,3235,0
|
|
20241007,172500,5259184425,3235,3235,3235,3235,0
|
|
20241007,172400,5259184425,3235,3235,3235,3235,0
|
|
20241007,172300,5259184425,3235,3235,3235,3235,0
|
|
20241007,172200,5259184425,3235,3235,3235,3235,0
|
|
20241007,172100,5259184425,3235,3235,3235,3235,18059
|
|
20241007,172000,5259184425,3235,3235,3235,3235,0
|
|
20241007,171900,5259184425,3235,3235,3235,3235,0
|
|
20241007,171800,5259184425,3235,3235,3235,3235,0
|
|
20241007,171700,5259184425,3235,3235,3235,3235,0
|
|
20241007,171600,5259184425,3235,3235,3235,3235,0
|
|
20241007,171500,5259184425,3235,3235,3235,3235,0
|
|
20241007,171400,5259184425,3235,3235,3235,3235,0
|
|
20241007,171300,5259184425,3235,3235,3235,3235,0
|
|
20241007,171200,5259184425,3235,3235,3235,3235,0
|
|
20241007,171100,5259184425,3235,3235,3235,3235,0
|
|
20241007,171000,5259184425,3235,3235,3235,3235,0
|
|
20241007,170900,5259184425,3235,3235,3235,3235,0
|
|
20241007,170800,5259184425,3235,3235,3235,3235,0
|
|
20241007,170700,5259184425,3235,3235,3235,3235,0
|
|
20241007,170600,5259184425,3235,3235,3235,3235,0
|
|
20241007,170500,5259184425,3235,3235,3235,3235,0
|
|
20241007,170400,5259184425,3235,3235,3235,3235,0
|
|
20241007,170300,5259184425,3235,3235,3235,3235,0
|
|
20241007,170200,5259184425,3235,3235,3235,3235,0
|
|
20241007,170100,5259184425,3235,3235,3235,3235,0
|
|
20241007,170000,5259184425,3235,3235,3235,3235,0
|
|
20241007,165900,5259184425,3235,3235,3235,3235,0
|
|
20241007,165800,5259184425,3235,3235,3235,3235,0
|
|
20241007,165700,5259184425,3235,3235,3235,3235,0
|
|
20241007,165600,5259184425,3235,3235,3235,3235,0
|
|
20241007,165500,5259184425,3235,3235,3235,3235,0
|
|
20241007,165400,5259184425,3235,3235,3235,3235,0
|
|
20241007,165300,5259184425,3235,3235,3235,3235,0
|
|
20241007,165200,5259184425,3235,3235,3235,3235,0
|
|
20241007,165100,5259184425,3235,3235,3235,3235,18059
|
|
20241007,165000,5259184425,3235,3235,3235,3235,0
|
|
20241007,164900,5259184425,3235,3235,3235,3235,0
|
|
20241007,164800,5259184425,3235,3235,3235,3235,0
|
|
20241007,164700,5259184425,3235,3235,3235,3235,0
|
|
20241007,164600,5259184425,3235,3235,3235,3235,0
|
|
20241007,164500,5259184425,3235,3235,3235,3235,0
|
|
20241007,164400,5259184425,3235,3235,3235,3235,0
|
|
20241007,164300,5259184425,3235,3235,3235,3235,0
|
|
20241007,164200,5259184425,3235,3235,3235,3235,0
|
|
20241007,164100,5259184425,3235,3235,3235,3235,0
|
|
20241007,164000,5259184425,3235,3235,3235,3235,0
|
|
20241007,163900,5259184425,3235,3235,3235,3235,0
|
|
20241007,163800,5259184425,3235,3235,3235,3235,0
|
|
20241007,163700,5259184425,3235,3235,3235,3235,0
|
|
20241007,163600,5259184425,3235,3235,3235,3235,0
|
|
20241007,163500,5259184425,3235,3235,3235,3235,0
|
|
20241007,163400,5259184425,3235,3235,3235,3235,0
|
|
20241007,163300,5259184425,3235,3235,3235,3235,0
|
|
20241007,163200,5259184425,3235,3235,3235,3235,0
|
|
20241007,163100,5259184425,3235,3235,3235,3235,0
|
|
20241007,163000,5259184425,3235,3235,3235,3235,0
|
|
20241007,162900,5259184425,3235,3235,3235,3235,0
|
|
20241007,162800,5259184425,3235,3235,3235,3235,0
|
|
20241007,162700,5259184425,3235,3235,3235,3235,0
|
|
20241007,162600,5259184425,3235,3235,3235,3235,0
|
|
20241007,162500,5259184425,3235,3235,3235,3235,0
|
|
20241007,162400,5259184425,3235,3235,3235,3235,0
|
|
20241007,162300,5259184425,3235,3235,3235,3235,0
|
|
20241007,162200,5259184425,3235,3235,3235,3235,0
|
|
20241007,162100,5259184425,3235,3235,3235,3235,18059
|
|
20241007,162000,5259184425,3235,3235,3235,3235,0
|
|
20241007,161900,5259184425,3235,3235,3235,3235,0
|
|
20241007,161800,5259184425,3235,3235,3235,3235,0
|
|
20241007,161700,5259184425,3235,3235,3235,3235,0
|
|
20241007,161600,5259184425,3235,3235,3235,3235,0
|
|
20241007,161500,5259184425,3235,3235,3235,3235,0
|
|
20241007,161400,5259184425,3235,3235,3235,3235,0
|
|
20241007,161300,5259184425,3235,3235,3235,3235,0
|
|
20241007,161200,5259184425,3235,3235,3235,3235,0
|
|
20241007,161100,5259184425,3235,3235,3235,3235,0
|
|
20241007,161000,5259184425,3235,3235,3235,3235,0
|
|
20241007,160900,5259184425,3235,3235,3235,3235,0
|
|
20241007,160800,5259184425,3235,3235,3235,3235,0
|
|
20241007,160700,5259184425,3235,3235,3235,3235,0
|
|
20241007,160600,5259184425,3235,3235,3235,3235,0
|
|
20241007,160500,5259184425,3235,3235,3235,3235,0
|
|
20241007,160400,5259184425,3235,3235,3235,3235,0
|
|
20241007,160300,5259184425,3235,3235,3235,3235,0
|
|
20241007,160200,5259184425,3235,3235,3235,3235,0
|
|
20241007,160100,5259184425,3235,3235,3235,3235,0
|
|
20241007,160000,5259184425,3235,3235,3235,3235,0
|
|
20241007,155900,5259184425,3235,3235,3235,3235,0
|
|
20241007,155800,5259184425,3235,3235,3235,3235,0
|
|
20241007,155700,5259184425,3235,3235,3235,3235,0
|
|
20241007,155600,5259184425,3235,3235,3235,3235,0
|
|
20241007,155500,5259184425,3235,3235,3235,3235,0
|
|
20241007,155400,5259184425,3235,3235,3235,3235,0
|
|
20241007,155300,5259184425,3235,3235,3235,3235,0
|
|
20241007,155200,5259184425,3235,3235,3235,3235,0
|
|
20241007,155100,5259184425,3235,3235,3235,3235,18059
|
|
20241007,155000,5259184425,3235,3235,3235,3235,0
|
|
20241007,154900,5259184425,3235,3235,3235,3235,0
|
|
20241007,154800,5259184425,3235,3235,3235,3235,0
|
|
20241007,154700,5259184425,3235,3235,3235,3235,0
|
|
20241007,154600,5259184425,3235,3235,3235,3235,0
|
|
20241007,154500,5259184425,3235,3235,3235,3235,0
|
|
20241007,154400,5259184425,3235,3235,3235,3235,0
|
|
20241007,154300,5259184425,3235,3235,3235,3235,0
|
|
20241007,154200,5259184425,3235,3235,3235,3235,0
|
|
20241007,154100,5259184425,3235,3235,3235,3235,0
|
|
20241007,154000,5259184425,3235,3235,3235,3235,0
|
|
20241007,153900,5259184425,3235,3235,3235,3235,0
|
|
20241007,153800,5259184425,3235,3235,3235,3235,0
|
|
20241007,153700,5259184425,3235,3235,3235,3235,0
|
|
20241007,153600,5259184425,3235,3235,3235,3235,0
|
|
20241007,153500,5259184425,3235,3235,3235,3235,0
|
|
20241007,153400,5259184425,3235,3235,3235,3235,0
|
|
20241007,153300,5259184425,3235,3235,3235,3235,0
|
|
20241007,153200,5259184425,3235,3235,3235,3235,0
|
|
20241007,153100,5259184425,3235,3235,3235,3235,0
|
|
20241007,153000,5259184425,3235,3235,3235,3235,18059
|
|
20241007,152900,5200763560,3240,3240,3240,3240,0
|
|
20241007,152800,5200763560,3240,3240,3240,3240,0
|
|
20241007,152700,5200763560,3240,3240,3240,3240,0
|
|
20241007,152600,5200763560,3240,3240,3240,3240,0
|
|
20241007,152500,5200763560,3240,3240,3240,3240,0
|
|
20241007,152400,5200763560,3240,3240,3240,3240,0
|
|
20241007,152300,5200763560,3240,3240,3240,3240,0
|
|
20241007,152200,5200763560,3240,3240,3240,3240,0
|
|
20241007,152100,5200763560,3240,3240,3240,3240,0
|
|
20241007,152000,5200763560,3240,3240,3240,3240,0
|
|
20241007,151900,5200763560,3240,3220,3240,3215,23196
|
|
20241007,151800,5125896065,3220,3230,3235,3220,5217
|
|
20241007,151700,5109079895,3235,3230,3235,3230,2470
|
|
20241007,151600,5101097100,3230,3230,3230,3230,1529
|
|
20241007,151500,5096158430,3235,3235,3235,3230,1297
|
|
20241007,151400,5091962780,3240,3230,3240,3230,2481
|
|
20241007,151300,5083940295,3235,3235,3235,3230,899
|
|
20241007,151200,5081036435,3235,3230,3235,3230,4096
|
|
20241007,151100,5067796625,3235,3235,3235,3225,5872
|
|
20241007,151000,5048839780,3235,3230,3235,3225,2089
|
|
20241007,150900,5042096975,3230,3235,3235,3225,5361
|
|
20241007,150800,5024778910,3235,3235,3235,3235,4343
|
|
20241007,150700,5010729305,3235,3240,3240,3235,667
|
|
20241007,150600,5008571535,3240,3240,3240,3240,258
|
|
20241007,150500,5007735615,3240,3240,3240,3240,1335
|
|
20241007,150400,5003410215,3240,3240,3240,3240,481
|
|
20241007,150300,5001851775,3240,3235,3240,3235,137
|
|
20241007,150200,5001407960,3240,3240,3240,3235,124
|
|
20241007,150100,5001006220,3240,3240,3240,3240,25
|
|
20241007,150000,5000925220,3235,3235,3240,3235,2429
|
|
20241007,145900,4993067355,3235,3245,3245,3235,62
|
|
20241007,145800,4992866755,3235,3245,3245,3235,506
|
|
20241007,145700,4991225785,3245,3235,3245,3230,2325
|
|
20241007,145600,4983697595,3245,3240,3245,3230,8255
|
|
20241007,145500,4956985015,3240,3245,3245,3240,4092
|
|
20241007,145400,4943723745,3245,3245,3245,3245,291
|
|
20241007,145300,4942779450,3250,3250,3250,3240,1786
|
|
20241007,145200,4936984145,3250,3250,3250,3245,386
|
|
20241007,145100,4935730995,3250,3250,3250,3250,154
|
|
20241007,145000,4935230495,3250,3245,3250,3245,1550
|
|
20241007,144900,4930200215,3245,3245,3245,3245,651
|
|
20241007,144800,4928087720,3240,3245,3245,3240,4750
|
|
20241007,144700,4912695930,3245,3245,3245,3245,513
|
|
20241007,144600,4911031245,3245,3250,3250,3245,3181
|
|
20241007,144500,4900705900,3245,3250,3250,3245,732
|
|
20241007,144400,4898330410,3245,3250,3250,3245,3329
|
|
20241007,144300,4887523250,3250,3250,3250,3250,1353
|
|
20241007,144200,4883126000,3255,3255,3255,3255,289
|
|
20241007,144100,4882185305,3250,3250,3255,3250,192
|
|
20241007,144000,4881561295,3250,3250,3250,3245,1450
|
|
20241007,143900,4876852755,3250,3250,3250,3250,1641
|
|
20241007,143800,4871519505,3255,3250,3255,3250,43231
|
|
20241007,143700,4731017950,3250,3250,3250,3245,7943
|
|
20241007,143600,4705236200,3250,3255,3255,3250,1389
|
|
20241007,143500,4700720755,3255,3250,3260,3250,2862
|
|
20241007,143400,4691399700,3255,3250,3255,3250,1136
|
|
20241007,143300,4687707445,3250,3255,3255,3245,134
|
|
20241007,143200,4687272230,3250,3245,3250,3245,3387
|
|
20241007,143100,4676281315,3245,3260,3260,3245,2374
|
|
20241007,143000,4668568255,3260,3250,3260,3250,3046
|
|
20241007,142900,4658666115,3250,3255,3255,3250,2208
|
|
20241007,142800,4651481925,3260,3255,3260,3250,461
|
|
20241007,142700,4649983365,3250,3255,3260,3250,2312
|
|
20241007,142600,4642464640,3255,3260,3260,3255,2119
|
|
20241007,142500,4635566795,3260,3260,3260,3260,11
|
|
20241007,142400,4635530935,3260,3265,3265,3260,220
|
|
20241007,142300,4634813685,3260,3260,3260,3260,2540
|
|
20241007,142200,4626533285,3260,3255,3260,3255,921
|
|
20241007,142100,4623530835,3260,3260,3260,3260,51
|
|
20241007,142000,4623364575,3255,3260,3265,3255,330
|
|
20241007,141900,4622288870,3260,3265,3265,3260,73
|
|
20241007,141800,4622050885,3265,3265,3265,3260,356
|
|
20241007,141700,4620890225,3265,3255,3265,3255,1484
|
|
20241007,141600,4616051505,3255,3250,3255,3250,538
|
|
20241007,141500,4614302505,3250,3255,3255,3250,1898
|
|
20241007,141400,4608125235,3250,3245,3260,3245,5061
|
|
20241007,141300,4591659570,3245,3250,3250,3245,3865
|
|
20241007,141200,4579109300,3250,3250,3250,3245,3573
|
|
20241007,141100,4567498210,3250,3260,3260,3250,7819
|
|
20241007,141000,4542079510,3260,3260,3260,3255,1211
|
|
20241007,140900,4538132650,3260,3260,3260,3260,40
|
|
20241007,140800,4538002250,3260,3255,3260,3255,1021
|
|
20241007,140700,4534678840,3260,3260,3260,3260,23
|
|
20241007,140600,4534603860,3260,3255,3260,3255,1001
|
|
20241007,140500,4531345600,3260,3260,3260,3255,1197
|
|
20241007,140400,4527445290,3260,3260,3260,3255,3795
|
|
20241007,140300,4515092260,3260,3260,3260,3260,78
|
|
20241007,140200,4514837980,3260,3260,3260,3260,865
|
|
20241007,140100,4512018080,3260,3260,3260,3260,1
|
|
20241007,140000,4512014820,3260,3255,3260,3255,1755
|
|
20241007,135900,4506300020,3255,3260,3260,3255,360
|
|
20241007,135800,4505128020,3260,3260,3260,3255,162
|
|
20241007,135700,4504600015,3260,3260,3260,3260,720
|
|
20241007,135600,4502252815,3255,3265,3265,3255,11948
|
|
20241007,135500,4463266145,3265,3270,3270,3265,2989
|
|
20241007,135400,4453506810,3270,3265,3270,3265,1325
|
|
20241007,135300,4449180680,3265,3265,3265,3265,800
|
|
20241007,135200,4446568680,3265,3265,3265,3265,10
|
|
20241007,135100,4446536030,3260,3265,3265,3260,768
|
|
20241007,135000,4444030800,3265,3265,3265,3265,300
|
|
20241007,134900,4443051300,3265,3260,3270,3260,2382
|
|
20241007,134800,4435278765,3260,3260,3260,3255,2603
|
|
20241007,134700,4426805435,3260,3260,3260,3250,2694
|
|
20241007,134600,4418037530,3260,3260,3260,3255,863
|
|
20241007,134500,4415225795,3260,3255,3260,3255,222
|
|
20241007,134400,4414503070,3260,3265,3265,3260,235
|
|
20241007,134300,4413736870,3265,3260,3265,3255,10747
|
|
20241007,134200,4378744785,3265,3265,3265,3255,5200
|
|
20241007,134100,4361794075,3260,3260,3265,3260,2562
|
|
20241007,134000,4353439450,3260,3265,3265,3255,3050
|
|
20241007,133900,4343495795,3260,3265,3265,3260,1047
|
|
20241007,133800,4340078860,3265,3265,3265,3260,2159
|
|
20241007,133700,4333030640,3270,3265,3270,3265,718
|
|
20241007,133600,4330685280,3270,3265,3270,3265,2143
|
|
20241007,133500,4323686885,3265,3265,3270,3265,1832
|
|
20241007,133400,4317704580,3265,3270,3270,3265,2527
|
|
20241007,133300,4309447215,3270,3275,3275,3270,373
|
|
20241007,133200,4308226665,3275,3275,3275,3270,1291
|
|
20241007,133100,4304000090,3275,3275,3275,3270,835
|
|
20241007,133000,4301265710,3270,3280,3280,3270,4913
|
|
20241007,132900,4285188290,3275,3280,3280,3275,798
|
|
20241007,132800,4282574830,3275,3275,3275,3275,1495
|
|
20241007,132700,4277678705,3275,3270,3275,3265,4356
|
|
20241007,132600,4263449465,3270,3275,3280,3270,4319
|
|
20241007,132500,4249320285,3275,3270,3275,3270,3026
|
|
20241007,132400,4239413885,3270,3285,3285,3270,6975
|
|
20241007,132300,4216568555,3285,3285,3290,3280,5675
|
|
20241007,132200,4197948945,3285,3280,3285,3280,4027
|
|
20241007,132100,4184737305,3280,3270,3280,3270,3757
|
|
20241007,132000,4172438370,3270,3265,3280,3265,5675
|
|
20241007,131900,4153890290,3265,3275,3280,3265,5329
|
|
20241007,131800,4136441230,3270,3280,3280,3265,12968
|
|
20241007,131700,4094044365,3270,3280,3280,3270,3181
|
|
20241007,131600,4083623305,3275,3285,3285,3275,4457
|
|
20241007,131500,4069017680,3285,3275,3285,3275,9114
|
|
20241007,131400,4039129160,3280,3280,3285,3275,2088
|
|
20241007,131300,4032283505,3280,3295,3295,3275,17788
|
|
20241007,131200,3973889255,3295,3295,3295,3290,2520
|
|
20241007,131100,3965596855,3295,3305,3310,3295,7936
|
|
20241007,131000,3939412870,3305,3300,3305,3295,9665
|
|
20241007,130900,3907520240,3300,3285,3300,3285,4028
|
|
20241007,130800,3894244290,3285,3290,3300,3285,7664
|
|
20241007,130700,3869026655,3290,3300,3305,3290,10396
|
|
20241007,130600,3834716945,3305,3300,3310,3290,12980
|
|
20241007,130500,3791831795,3305,3275,3305,3275,12325
|
|
20241007,130400,3751187145,3270,3275,3290,3270,6511
|
|
20241007,130300,3729835840,3275,3265,3285,3260,6497
|
|
20241007,130200,3708602930,3265,3280,3285,3260,6743
|
|
20241007,130100,3686528605,3290,3290,3295,3265,31240
|
|
20241007,130000,3584174710,3290,3285,3305,3285,13291
|
|
20241007,125900,3540355310,3290,3300,3305,3270,34347
|
|
20241007,125800,3427546385,3305,3300,3310,3295,17468
|
|
20241007,125700,3369936775,3300,3330,3340,3285,53329
|
|
20241007,125600,3193493715,3310,3350,3350,3310,56187
|
|
20241007,125500,3006511630,3350,3355,3365,3330,88150
|
|
20241007,125400,2711102035,3350,3320,3370,3315,127076
|
|
20241007,125300,2285733900,3320,3300,3330,3280,69943
|
|
20241007,125200,2054147505,3295,3295,3315,3270,73693
|
|
20241007,125100,1810884490,3300,3235,3300,3235,79871
|
|
20241007,125000,1549855025,3225,3230,3230,3225,187
|
|
20241007,124900,1549251020,3230,3230,3230,3230,70
|
|
20241007,124800,1549024920,3230,3230,3230,3230,166
|
|
20241007,124700,1548488740,3230,3230,3230,3230,0
|
|
20241007,124600,1548488740,3230,3230,3230,3230,417
|
|
20241007,124500,1547141830,3235,3235,3235,3235,5
|
|
20241007,124400,1547125655,3235,3235,3235,3235,0
|
|
20241007,124300,1547125655,3235,3230,3235,3225,2066
|
|
20241007,124200,1540452465,3230,3230,3230,3230,125
|
|
20241007,124100,1540048715,3225,3230,3230,3225,838
|
|
20241007,124000,1537342150,3230,3230,3230,3230,5
|
|
20241007,123900,1537326000,3225,3225,3225,3225,20
|
|
20241007,123800,1537261500,3225,3230,3230,3225,7
|
|
20241007,123700,1537238920,3225,3225,3225,3225,520
|
|
20241007,123600,1535561920,3230,3230,3230,3230,594
|
|
20241007,123500,1533643300,3230,3230,3230,3230,60
|
|
20241007,123400,1533449500,3235,3235,3235,3235,1
|
|
20241007,123300,1533446265,3230,3235,3235,3230,264
|
|
20241007,123200,1532592775,3235,3230,3235,3230,111
|
|
20241007,123100,1532234230,3230,3235,3235,3230,2
|
|
20241007,123000,1532227765,3235,3230,3235,3230,1151
|
|
20241007,122900,1528510030,3235,3235,3235,3235,0
|
|
20241007,122800,1528510030,3235,3235,3235,3235,5
|
|
20241007,122700,1528493855,3230,3230,3230,3230,4249
|
|
20241007,122600,1514769585,3230,3230,3230,3230,40
|
|
20241007,122500,1514640385,3230,3230,3230,3230,489
|
|
20241007,122400,1513060915,3225,3225,3225,3225,0
|
|
20241007,122300,1513060915,3225,3230,3235,3225,2387
|
|
20241007,122200,1505339120,3225,3225,3225,3225,1100
|
|
20241007,122100,1501791620,3225,3230,3230,3225,1850
|
|
20241007,122000,1495816425,3225,3225,3225,3225,2066
|
|
20241007,121900,1489153575,3225,3225,3225,3225,0
|
|
20241007,121800,1489153575,3225,3225,3225,3225,53
|
|
20241007,121700,1488982650,3230,3235,3235,3225,50
|
|
20241007,121600,1488821150,3235,3230,3235,3230,341
|
|
20241007,121500,1487719705,3235,3235,3235,3235,85
|
|
20241007,121400,1487444730,3230,3230,3230,3230,1347
|
|
20241007,121300,1483093920,3230,3235,3235,3230,313
|
|
20241007,121200,1482082820,3235,3230,3235,3230,330
|
|
20241007,121100,1481016270,3230,3230,3230,3230,276
|
|
20241007,121000,1480124790,3230,3235,3235,3230,1518
|
|
20241007,120900,1475221645,3230,3230,3230,3230,732
|
|
20241007,120800,1472857285,3225,3225,3225,3225,0
|
|
20241007,120700,1472857285,3225,3225,3230,3225,1736
|
|
20241007,120600,1467250760,3230,3230,3230,3230,1
|
|
20241007,120500,1467247530,3230,3230,3230,3230,2
|
|
20241007,120400,1467241070,3230,3230,3230,3230,3
|
|
20241007,120300,1467231380,3230,3230,3230,3230,2
|
|
20241007,120200,1467224920,3230,3230,3230,3230,1734
|
|
20241007,120100,1461624100,3230,3230,3230,3230,20
|
|
20241007,120000,1461559500,3230,3230,3230,3230,100
|
|
20241007,115900,1461236500,3230,3235,3235,3230,20
|
|
20241007,115800,1461171840,3235,3235,3235,3230,1076
|
|
20241007,115700,1457690990,3230,3235,3235,3230,4846
|
|
20241007,115600,1442019380,3235,3235,3235,3235,151
|
|
20241007,115500,1441530895,3235,3235,3235,3235,0
|
|
20241007,115400,1441530895,3235,3240,3240,3235,132
|
|
20241007,115300,1441103475,3240,3240,3240,3240,1001
|
|
20241007,115200,1437860235,3235,3240,3240,3235,167
|
|
20241007,115100,1437319915,3240,3235,3240,3235,916
|
|
20241007,115000,1434356645,3235,3230,3235,3230,1752
|
|
20241007,114900,1428688930,3230,3235,3235,3230,313
|
|
20241007,114800,1427677930,3230,3235,3235,3230,1548
|
|
20241007,114700,1422672590,3235,3235,3235,3235,54
|
|
20241007,114600,1422497900,3230,3230,3230,3230,168
|
|
20241007,114500,1421955260,3225,3225,3225,3225,0
|
|
20241007,114400,1421955260,3225,3225,3225,3225,829
|
|
20241007,114300,1419281735,3225,3225,3225,3225,374
|
|
20241007,114200,1418075585,3230,3230,3230,3230,435
|
|
20241007,114100,1416670535,3235,3230,3235,3230,106
|
|
20241007,114000,1416327630,3235,3230,3235,3230,315
|
|
20241007,113900,1415310125,3230,3230,3230,3230,499
|
|
20241007,113800,1413698355,3235,3230,3235,3230,229
|
|
20241007,113700,1412958680,3230,3230,3235,3230,647
|
|
20241007,113600,1410868720,3230,3225,3230,3225,2458
|
|
20241007,113500,1402934380,3225,3210,3225,3210,2157
|
|
20241007,113400,1395983105,3210,3215,3215,3210,848
|
|
20241007,113300,1393257135,3215,3215,3215,3215,100
|
|
20241007,113200,1392935635,3210,3210,3210,3210,200
|
|
20241007,113100,1392293635,3210,3210,3210,3210,30
|
|
20241007,113000,1392197335,3210,3220,3225,3210,213
|
|
20241007,112900,1391512970,3225,3220,3225,3220,335
|
|
20241007,112800,1390434250,3210,3220,3220,3210,701
|
|
20241007,112700,1388182710,3220,3215,3220,3215,62
|
|
20241007,112600,1387983345,3215,3215,3215,3215,75
|
|
20241007,112500,1387742220,3215,3210,3215,3210,26
|
|
20241007,112400,1387658635,3220,3220,3220,3220,100
|
|
20241007,112300,1387336635,3225,3220,3225,3220,334
|
|
20241007,112200,1386261150,3220,3220,3220,3220,1
|
|
20241007,112100,1386257930,3225,3220,3225,3220,1001
|
|
20241007,112000,1383034705,3220,3220,3220,3220,115
|
|
20241007,111900,1382664405,3220,3220,3220,3220,210
|
|
20241007,111800,1381988205,3225,3210,3225,3210,1925
|
|
20241007,111700,1375785235,3205,3205,3205,3205,200
|
|
20241007,111600,1375144235,3205,3205,3210,3205,1301
|
|
20241007,111500,1370972525,3205,3205,3205,3205,578
|
|
20241007,111400,1369120035,3210,3210,3210,3210,517
|
|
20241007,111300,1367460465,3210,3210,3210,3210,12
|
|
20241007,111200,1367421945,3205,3210,3210,3205,5878
|
|
20241007,111100,1348582805,3205,3205,3205,3205,0
|
|
20241007,111000,1348582805,3205,3205,3205,3205,125
|
|
20241007,110900,1348182180,3205,3205,3205,3205,969
|
|
20241007,110800,1345076535,3210,3210,3210,3210,426
|
|
20241007,110700,1343709075,3210,3220,3220,3210,193
|
|
20241007,110600,1343087995,3220,3215,3220,3215,30
|
|
20241007,110500,1342991515,3215,3210,3215,3205,3063
|
|
20241007,110400,1333159805,3215,3215,3215,3215,13
|
|
20241007,110300,1333118010,3215,3210,3215,3210,1000
|
|
20241007,110200,1329907960,3210,3210,3210,3210,347
|
|
20241007,110100,1328794090,3215,3220,3220,3210,469
|
|
20241007,110000,1327286430,3220,3220,3220,3210,3
|
|
20241007,105900,1327276780,3210,3220,3220,3210,970
|
|
20241007,105800,1324153390,3220,3220,3220,3220,1
|
|
20241007,105700,1324150170,3210,3220,3220,3210,185
|
|
20241007,105600,1323554765,3220,3220,3220,3220,0
|
|
20241007,105500,1323554765,3220,3215,3220,3215,3
|
|
20241007,105400,1323545115,3220,3210,3220,3210,1002
|
|
20241007,105300,1320328675,3220,3220,3220,3220,349
|
|
20241007,105200,1319204895,3220,3220,3220,3220,331
|
|
20241007,105100,1318139075,3220,3220,3220,3220,33
|
|
20241007,105000,1318032815,3210,3210,3210,3210,69
|
|
20241007,104900,1317811325,3210,3210,3210,3210,99
|
|
20241007,104800,1317493535,3220,3215,3220,3210,49
|
|
20241007,104700,1317336120,3215,3215,3215,3215,1150
|
|
20241007,104600,1313638870,3210,3210,3210,3210,60
|
|
20241007,104500,1313446270,3210,3210,3210,3210,301
|
|
20241007,104400,1312480060,3210,3210,3210,3210,2070
|
|
20241007,104300,1305835360,3210,3210,3215,3210,1115
|
|
20241007,104200,1302251210,3210,3215,3215,3210,98
|
|
20241007,104100,1301936145,3215,3215,3215,3215,6
|
|
20241007,104000,1301916855,3210,3210,3210,3210,439
|
|
20241007,103900,1300507665,3210,3210,3210,3210,0
|
|
20241007,103800,1300507665,3210,3210,3210,3210,10
|
|
20241007,103700,1300475565,3210,3215,3215,3210,523
|
|
20241007,103600,1298796710,3215,3210,3215,3210,351
|
|
20241007,103500,1297669745,3215,3210,3215,3205,5144
|
|
20241007,103400,1281170285,3210,3210,3210,3205,9461
|
|
20241007,103300,1250800610,3210,3215,3215,3210,6487
|
|
20241007,103200,1229956405,3220,3220,3220,3220,206
|
|
20241007,103100,1229293085,3215,3220,3220,3215,761
|
|
20241007,103000,1226842680,3225,3225,3225,3215,1529
|
|
20241007,102900,1221920280,3225,3220,3225,3220,856
|
|
20241007,102800,1219163955,3215,3220,3230,3215,3009
|
|
20241007,102700,1209484365,3225,3230,3230,3220,3214
|
|
20241007,102600,1199132245,3225,3240,3245,3215,28194
|
|
20241007,102500,1108248320,3245,3235,3250,3235,7367
|
|
20241007,102400,1084384755,3250,3245,3250,3235,9917
|
|
20241007,102300,1052236695,3240,3235,3245,3230,6133
|
|
20241007,102200,1032382145,3230,3235,3235,3230,482
|
|
20241007,102100,1030823310,3230,3235,3235,3230,984
|
|
20241007,102000,1027641350,3230,3230,3235,3230,3885
|
|
20241007,101900,1015090910,3235,3235,3240,3225,3165
|
|
20241007,101800,1004864340,3230,3235,3235,3220,2284
|
|
20241007,101700,997487190,3235,3230,3235,3220,5130
|
|
20241007,101600,980933560,3235,3245,3245,3230,5635
|
|
20241007,101500,962714110,3240,3245,3245,3230,4483
|
|
20241007,101400,948198270,3245,3240,3245,3230,8539
|
|
20241007,101300,920517825,3235,3235,3240,3225,5674
|
|
20241007,101200,902176525,3235,3230,3235,3220,9457
|
|
20241007,101100,871664430,3235,3240,3245,3230,18509
|
|
20241007,101000,811818295,3235,3240,3240,3230,4330
|
|
20241007,100900,797815910,3230,3225,3240,3225,6110
|
|
20241007,100800,778072980,3230,3240,3245,3220,18953
|
|
20241007,100700,716908685,3240,3230,3240,3225,14405
|
|
20241007,100600,670369355,3230,3225,3230,3220,5765
|
|
20241007,100500,651768570,3230,3220,3230,3220,6431
|
|
20241007,100400,631028935,3225,3215,3225,3210,3124
|
|
20241007,100300,620971535,3210,3220,3220,3205,3521
|
|
20241007,100200,609653875,3215,3205,3220,3200,4471
|
|
20241007,100100,595285605,3205,3210,3210,3200,6507
|
|
20241007,100000,574432090,3200,3205,3205,3200,9587
|
|
20241007,095900,543705765,3210,3205,3210,3205,1461
|
|
20241007,095800,539020140,3205,3205,3205,3205,486
|
|
20241007,095700,537462510,3205,3210,3210,3205,328
|
|
20241007,095600,536411120,3210,3210,3210,3205,132
|
|
20241007,095500,535987500,3210,3205,3215,3205,104
|
|
20241007,095400,535653660,3215,3215,3215,3215,100
|
|
20241007,095300,535332160,3205,3205,3205,3205,1
|
|
20241007,095200,535328955,3215,3205,3215,3205,2
|
|
20241007,095100,535322535,3215,3215,3215,3215,50
|
|
20241007,095000,535161785,3215,3205,3215,3205,325
|
|
20241007,094900,534120140,3215,3205,3215,3205,26
|
|
20241007,094800,534036800,3205,3215,3215,3205,78
|
|
20241007,094700,533786790,3215,3220,3220,3200,990
|
|
20241007,094600,530613190,3220,3210,3220,3205,1150
|
|
20241007,094500,526921260,3210,3210,3210,3200,3478
|
|
20241007,094400,515787285,3210,3205,3210,3200,2452
|
|
20241007,094300,507928745,3210,3210,3210,3210,1
|
|
20241007,094200,507925535,3205,3200,3205,3200,1079
|
|
20241007,094100,504467590,3200,3205,3205,3200,928
|
|
20241007,094000,501493365,3205,3200,3205,3200,1416
|
|
20241007,093900,496961585,3205,3200,3205,3200,1048
|
|
20241007,093800,493606565,3200,3200,3205,3200,492
|
|
20241007,093700,492032155,3205,3205,3205,3200,1465
|
|
20241007,093600,487343240,3200,3210,3210,3200,870
|
|
20241007,093500,484553055,3210,3210,3210,3210,626
|
|
20241007,093400,482543595,3210,3220,3220,3210,103
|
|
20241007,093300,482212325,3200,3215,3215,3200,1810
|
|
20241007,093200,476396895,3215,3205,3215,3200,4528
|
|
20241007,093100,461876100,3205,3210,3210,3200,7258
|
|
20241007,093000,438624925,3200,3210,3210,3200,467
|
|
20241007,092900,437127700,3215,3200,3215,3200,2043
|
|
20241007,092800,430590085,3215,3205,3215,3200,678
|
|
20241007,092700,428416995,3205,3210,3210,3205,2098
|
|
20241007,092600,421692100,3210,3210,3210,3205,357
|
|
20241007,092500,420546515,3210,3210,3210,3210,58
|
|
20241007,092400,420360335,3210,3210,3210,3210,536
|
|
20241007,092300,418639775,3205,3205,3205,3205,15
|
|
20241007,092200,418591700,3205,3210,3220,3200,6628
|
|
20241007,092100,397350000,3215,3215,3215,3215,0
|
|
20241007,092000,397350000,3215,3225,3225,3215,397
|
|
20241007,091900,396071715,3225,3220,3225,3210,4476
|
|
20241007,091800,381677300,3220,3210,3220,3210,618
|
|
20241007,091700,379687640,3205,3205,3205,3205,2045
|
|
20241007,091600,373133415,3205,3210,3220,3205,5678
|
|
20241007,091500,354910670,3205,3215,3215,3205,1609
|
|
20241007,091400,349749770,3210,3215,3215,3210,1148
|
|
20241007,091300,346060545,3220,3215,3220,3215,1407
|
|
20241007,091200,341536985,3215,3205,3215,3205,1237
|
|
20241007,091100,337572240,3205,3200,3215,3200,1997
|
|
20241007,091000,331180855,3200,3220,3220,3195,1833
|
|
20241007,090900,325297700,3220,3200,3220,3195,9632
|
|
20241007,090800,294345760,3195,3190,3200,3190,1286
|
|
20241007,090700,290231195,3190,3185,3205,3185,741
|
|
20241007,090600,287865410,3185,3205,3210,3180,10743
|
|
20241007,090500,253595225,3210,3205,3215,3200,10558
|
|
20241007,090400,219771575,3205,3215,3225,3205,3303
|
|
20241007,090300,209160215,3215,3235,3235,3215,8531
|
|
20241007,090200,181639760,3230,3230,3240,3225,8444
|
|
20241007,090100,154362225,3230,3240,3245,3225,19342
|
|
20241007,090000,91883950,3245,3270,3270,3240,27221
|