606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,190300,4459907815,4230,4230,4230,4230,30130
|
|
20241007,190200,4459907815,4230,4230,4230,4230,0
|
|
20241007,190100,4459907815,4230,4230,4230,4230,0
|
|
20241007,190000,4459907815,4230,4230,4230,4230,0
|
|
20241007,185900,4459907815,4230,4230,4230,4230,0
|
|
20241007,185800,4459907815,4230,4230,4230,4230,0
|
|
20241007,185700,4459907815,4230,4230,4230,4230,0
|
|
20241007,185600,4459907815,4230,4230,4230,4230,0
|
|
20241007,185500,4459907815,4230,4230,4230,4230,0
|
|
20241007,185400,4459907815,4230,4230,4230,4230,0
|
|
20241007,185300,4459907815,4230,4230,4230,4230,0
|
|
20241007,185200,4459907815,4230,4230,4230,4230,0
|
|
20241007,185100,4459907815,4230,4230,4230,4230,0
|
|
20241007,185000,4459907815,4230,4230,4230,4230,0
|
|
20241007,184900,4459907815,4230,4230,4230,4230,0
|
|
20241007,184800,4459907815,4230,4230,4230,4230,0
|
|
20241007,184700,4459907815,4230,4230,4230,4230,0
|
|
20241007,184600,4459907815,4230,4230,4230,4230,0
|
|
20241007,184500,4459907815,4230,4230,4230,4230,0
|
|
20241007,184400,4459907815,4230,4230,4230,4230,0
|
|
20241007,184300,4459907815,4230,4230,4230,4230,0
|
|
20241007,184200,4459907815,4230,4230,4230,4230,0
|
|
20241007,184100,4459907815,4230,4230,4230,4230,0
|
|
20241007,184000,4459907815,4230,4230,4230,4230,0
|
|
20241007,183900,4459907815,4230,4230,4230,4230,0
|
|
20241007,183800,4459907815,4230,4230,4230,4230,0
|
|
20241007,183700,4459907815,4230,4230,4230,4230,0
|
|
20241007,183600,4459907815,4230,4230,4230,4230,0
|
|
20241007,183500,4459907815,4230,4230,4230,4230,0
|
|
20241007,183400,4459907815,4230,4230,4230,4230,0
|
|
20241007,183300,4459907815,4230,4230,4230,4230,30130
|
|
20241007,183200,4459907815,4230,4230,4230,4230,0
|
|
20241007,183100,4459907815,4230,4230,4230,4230,0
|
|
20241007,183000,4459907815,4230,4230,4230,4230,0
|
|
20241007,182900,4459907815,4230,4230,4230,4230,0
|
|
20241007,182800,4459907815,4230,4230,4230,4230,0
|
|
20241007,182700,4459907815,4230,4230,4230,4230,0
|
|
20241007,182600,4459907815,4230,4230,4230,4230,0
|
|
20241007,182500,4459907815,4230,4230,4230,4230,0
|
|
20241007,182400,4459907815,4230,4230,4230,4230,0
|
|
20241007,182300,4459907815,4230,4230,4230,4230,0
|
|
20241007,182200,4459907815,4230,4230,4230,4230,0
|
|
20241007,182100,4459907815,4230,4230,4230,4230,0
|
|
20241007,182000,4459907815,4230,4230,4230,4230,0
|
|
20241007,181900,4459907815,4230,4230,4230,4230,0
|
|
20241007,181800,4459907815,4230,4230,4230,4230,0
|
|
20241007,181700,4459907815,4230,4230,4230,4230,0
|
|
20241007,181600,4459907815,4230,4230,4230,4230,0
|
|
20241007,181500,4459907815,4230,4230,4230,4230,0
|
|
20241007,181400,4459907815,4230,4230,4230,4230,0
|
|
20241007,181300,4459907815,4230,4230,4230,4230,0
|
|
20241007,181200,4459907815,4230,4230,4230,4230,0
|
|
20241007,181100,4459907815,4230,4230,4230,4230,0
|
|
20241007,181000,4459907815,4230,4230,4230,4230,0
|
|
20241007,180900,4459907815,4230,4230,4230,4230,0
|
|
20241007,180800,4459907815,4230,4230,4230,4230,0
|
|
20241007,180700,4459907815,4230,4230,4230,4230,0
|
|
20241007,180600,4459907815,4230,4230,4230,4230,0
|
|
20241007,180500,4459907815,4230,4230,4230,4230,0
|
|
20241007,180400,4459907815,4230,4230,4230,4230,0
|
|
20241007,180300,4459907815,4230,4230,4230,4230,30130
|
|
20241007,180200,4459907815,4230,4230,4230,4230,0
|
|
20241007,180100,4459907815,4230,4230,4230,4230,0
|
|
20241007,180000,4459907815,4230,4230,4230,4230,0
|
|
20241007,175900,4459907815,4230,4230,4230,4230,0
|
|
20241007,175800,4459907815,4230,4230,4230,4230,0
|
|
20241007,175700,4459907815,4230,4230,4230,4230,0
|
|
20241007,175600,4459907815,4230,4230,4230,4230,0
|
|
20241007,175500,4459907815,4230,4230,4230,4230,0
|
|
20241007,175400,4459907815,4230,4230,4230,4230,0
|
|
20241007,175300,4459907815,4230,4230,4230,4230,0
|
|
20241007,175200,4459907815,4230,4230,4230,4230,0
|
|
20241007,175100,4459907815,4230,4230,4230,4230,0
|
|
20241007,175000,4459907815,4230,4230,4230,4230,0
|
|
20241007,174900,4459907815,4230,4230,4230,4230,0
|
|
20241007,174800,4459907815,4230,4230,4230,4230,0
|
|
20241007,174700,4459907815,4230,4230,4230,4230,0
|
|
20241007,174600,4459907815,4230,4230,4230,4230,0
|
|
20241007,174500,4459907815,4230,4230,4230,4230,0
|
|
20241007,174400,4459907815,4230,4230,4230,4230,0
|
|
20241007,174300,4459907815,4230,4230,4230,4230,0
|
|
20241007,174200,4459907815,4230,4230,4230,4230,0
|
|
20241007,174100,4459907815,4230,4230,4230,4230,0
|
|
20241007,174000,4459907815,4230,4230,4230,4230,0
|
|
20241007,173900,4459907815,4230,4230,4230,4230,0
|
|
20241007,173800,4459907815,4230,4230,4230,4230,0
|
|
20241007,173700,4459907815,4230,4230,4230,4230,0
|
|
20241007,173600,4459907815,4230,4230,4230,4230,0
|
|
20241007,173500,4459907815,4230,4230,4230,4230,0
|
|
20241007,173400,4459907815,4230,4230,4230,4230,0
|
|
20241007,173300,4459907815,4230,4230,4230,4230,30130
|
|
20241007,173200,4459907815,4230,4230,4230,4230,0
|
|
20241007,173100,4459907815,4230,4230,4230,4230,0
|
|
20241007,173000,4459907815,4230,4230,4230,4230,0
|
|
20241007,172900,4459907815,4230,4230,4230,4230,0
|
|
20241007,172800,4459907815,4230,4230,4230,4230,0
|
|
20241007,172700,4459907815,4230,4230,4230,4230,0
|
|
20241007,172600,4459907815,4230,4230,4230,4230,0
|
|
20241007,172500,4459907815,4230,4230,4230,4230,0
|
|
20241007,172400,4459907815,4230,4230,4230,4230,0
|
|
20241007,172300,4459907815,4230,4230,4230,4230,0
|
|
20241007,172200,4459907815,4230,4230,4230,4230,0
|
|
20241007,172100,4459907815,4230,4230,4230,4230,0
|
|
20241007,172000,4459907815,4230,4230,4230,4230,0
|
|
20241007,171900,4459907815,4230,4230,4230,4230,0
|
|
20241007,171800,4459907815,4230,4230,4230,4230,0
|
|
20241007,171700,4459907815,4230,4230,4230,4230,0
|
|
20241007,171600,4459907815,4230,4230,4230,4230,0
|
|
20241007,171500,4459907815,4230,4230,4230,4230,0
|
|
20241007,171400,4459907815,4230,4230,4230,4230,0
|
|
20241007,171300,4459907815,4230,4230,4230,4230,0
|
|
20241007,171200,4459907815,4230,4230,4230,4230,0
|
|
20241007,171100,4459907815,4230,4230,4230,4230,0
|
|
20241007,171000,4459907815,4230,4230,4230,4230,0
|
|
20241007,170900,4459907815,4230,4230,4230,4230,0
|
|
20241007,170800,4459907815,4230,4230,4230,4230,0
|
|
20241007,170700,4459907815,4230,4230,4230,4230,0
|
|
20241007,170600,4459907815,4230,4230,4230,4230,0
|
|
20241007,170500,4459907815,4230,4230,4230,4230,0
|
|
20241007,170400,4459907815,4230,4230,4230,4230,0
|
|
20241007,170300,4459907815,4230,4230,4230,4230,30130
|
|
20241007,170200,4459907815,4230,4230,4230,4230,0
|
|
20241007,170100,4459907815,4230,4230,4230,4230,0
|
|
20241007,170000,4459907815,4230,4230,4230,4230,0
|
|
20241007,165900,4459907815,4230,4230,4230,4230,0
|
|
20241007,165800,4459907815,4230,4230,4230,4230,0
|
|
20241007,165700,4459907815,4230,4230,4230,4230,0
|
|
20241007,165600,4459907815,4230,4230,4230,4230,0
|
|
20241007,165500,4459907815,4230,4230,4230,4230,0
|
|
20241007,165400,4459907815,4230,4230,4230,4230,0
|
|
20241007,165300,4459907815,4230,4230,4230,4230,0
|
|
20241007,165200,4459907815,4230,4230,4230,4230,0
|
|
20241007,165100,4459907815,4230,4230,4230,4230,0
|
|
20241007,165000,4459907815,4230,4230,4230,4230,0
|
|
20241007,164900,4459907815,4230,4230,4230,4230,0
|
|
20241007,164800,4459907815,4230,4230,4230,4230,0
|
|
20241007,164700,4459907815,4230,4230,4230,4230,0
|
|
20241007,164600,4459907815,4230,4230,4230,4230,0
|
|
20241007,164500,4459907815,4230,4230,4230,4230,0
|
|
20241007,164400,4459907815,4230,4230,4230,4230,0
|
|
20241007,164300,4459907815,4230,4230,4230,4230,0
|
|
20241007,164200,4459907815,4230,4230,4230,4230,0
|
|
20241007,164100,4459907815,4230,4230,4230,4230,0
|
|
20241007,164000,4459907815,4230,4230,4230,4230,0
|
|
20241007,163900,4459907815,4230,4230,4230,4230,0
|
|
20241007,163800,4459907815,4230,4230,4230,4230,0
|
|
20241007,163700,4459907815,4230,4230,4230,4230,0
|
|
20241007,163600,4459907815,4230,4230,4230,4230,0
|
|
20241007,163500,4459907815,4230,4230,4230,4230,0
|
|
20241007,163400,4459907815,4230,4230,4230,4230,0
|
|
20241007,163300,4459907815,4230,4230,4230,4230,30130
|
|
20241007,163200,4459907815,4230,4230,4230,4230,0
|
|
20241007,163100,4459907815,4230,4230,4230,4230,0
|
|
20241007,163000,4459907815,4230,4230,4230,4230,0
|
|
20241007,162900,4459907815,4230,4230,4230,4230,0
|
|
20241007,162800,4459907815,4230,4230,4230,4230,0
|
|
20241007,162700,4459907815,4230,4230,4230,4230,0
|
|
20241007,162600,4459907815,4230,4230,4230,4230,0
|
|
20241007,162500,4459907815,4230,4230,4230,4230,0
|
|
20241007,162400,4459907815,4230,4230,4230,4230,0
|
|
20241007,162300,4459907815,4230,4230,4230,4230,0
|
|
20241007,162200,4459907815,4230,4230,4230,4230,0
|
|
20241007,162100,4459907815,4230,4230,4230,4230,0
|
|
20241007,162000,4459907815,4230,4230,4230,4230,0
|
|
20241007,161900,4459907815,4230,4230,4230,4230,0
|
|
20241007,161800,4459907815,4230,4230,4230,4230,0
|
|
20241007,161700,4459907815,4230,4230,4230,4230,0
|
|
20241007,161600,4459907815,4230,4230,4230,4230,0
|
|
20241007,161500,4459907815,4230,4230,4230,4230,0
|
|
20241007,161400,4459907815,4230,4230,4230,4230,0
|
|
20241007,161300,4459907815,4230,4230,4230,4230,0
|
|
20241007,161200,4459907815,4230,4230,4230,4230,0
|
|
20241007,161100,4459907815,4230,4230,4230,4230,0
|
|
20241007,161000,4459907815,4230,4230,4230,4230,0
|
|
20241007,160900,4459907815,4230,4230,4230,4230,0
|
|
20241007,160800,4459907815,4230,4230,4230,4230,0
|
|
20241007,160700,4459907815,4230,4230,4230,4230,0
|
|
20241007,160600,4459907815,4230,4230,4230,4230,0
|
|
20241007,160500,4459907815,4230,4230,4230,4230,0
|
|
20241007,160400,4459907815,4230,4230,4230,4230,0
|
|
20241007,160300,4459907815,4230,4230,4230,4230,30130
|
|
20241007,160200,4459907815,4230,4230,4230,4230,0
|
|
20241007,160100,4459907815,4230,4230,4230,4230,0
|
|
20241007,160000,4459907815,4230,4230,4230,4230,0
|
|
20241007,155900,4459907815,4230,4230,4230,4230,0
|
|
20241007,155800,4459907815,4230,4230,4230,4230,0
|
|
20241007,155700,4459907815,4230,4230,4230,4230,0
|
|
20241007,155600,4459907815,4230,4230,4230,4230,0
|
|
20241007,155500,4459907815,4230,4230,4230,4230,0
|
|
20241007,155400,4459907815,4230,4230,4230,4230,0
|
|
20241007,155300,4459907815,4230,4230,4230,4230,0
|
|
20241007,155200,4459907815,4230,4230,4230,4230,0
|
|
20241007,155100,4459907815,4230,4230,4230,4230,0
|
|
20241007,155000,4459907815,4230,4230,4230,4230,0
|
|
20241007,154900,4459907815,4230,4230,4230,4230,0
|
|
20241007,154800,4459907815,4230,4230,4230,4230,0
|
|
20241007,154700,4459907815,4230,4230,4230,4230,0
|
|
20241007,154600,4459907815,4230,4230,4230,4230,0
|
|
20241007,154500,4459907815,4230,4230,4230,4230,0
|
|
20241007,154400,4459907815,4230,4230,4230,4230,0
|
|
20241007,154300,4459907815,4230,4230,4230,4230,0
|
|
20241007,154200,4459907815,4230,4230,4230,4230,0
|
|
20241007,154100,4459907815,4230,4230,4230,4230,0
|
|
20241007,154000,4459907815,4230,4230,4230,4230,0
|
|
20241007,153900,4459907815,4230,4230,4230,4230,0
|
|
20241007,153800,4459907815,4230,4230,4230,4230,0
|
|
20241007,153700,4459907815,4230,4230,4230,4230,0
|
|
20241007,153600,4459907815,4230,4230,4230,4230,0
|
|
20241007,153500,4459907815,4230,4230,4230,4230,0
|
|
20241007,153400,4459907815,4230,4230,4230,4230,0
|
|
20241007,153300,4459907815,4230,4230,4230,4230,30130
|
|
20241007,153200,4459907815,4230,4230,4230,4230,0
|
|
20241007,153100,4459907815,4230,4230,4230,4230,0
|
|
20241007,153000,4459907815,4230,4230,4230,4230,30130
|
|
20241007,152900,4332457915,4250,4250,4250,4250,0
|
|
20241007,152800,4332457915,4250,4250,4250,4250,0
|
|
20241007,152700,4332457915,4250,4250,4250,4250,0
|
|
20241007,152600,4332457915,4250,4250,4250,4250,0
|
|
20241007,152500,4332457915,4250,4250,4250,4250,0
|
|
20241007,152400,4332457915,4250,4250,4250,4250,0
|
|
20241007,152300,4332457915,4250,4250,4250,4250,0
|
|
20241007,152200,4332457915,4250,4250,4250,4250,0
|
|
20241007,152100,4332457915,4250,4250,4250,4250,0
|
|
20241007,152000,4332457915,4250,4250,4250,4250,0
|
|
20241007,151900,4332457915,4250,4255,4255,4235,18266
|
|
20241007,151800,4254941220,4255,4255,4260,4255,3963
|
|
20241007,151700,4238076860,4260,4260,4260,4260,4923
|
|
20241007,151600,4217104880,4260,4265,4270,4260,4210
|
|
20241007,151500,4199156895,4265,4265,4270,4265,2241
|
|
20241007,151400,4189598970,4265,4270,4270,4265,591
|
|
20241007,151300,4187077900,4270,4265,4270,4260,3978
|
|
20241007,151200,4170110645,4265,4265,4265,4260,6303
|
|
20241007,151100,4143229445,4270,4265,4270,4265,3530
|
|
20241007,151000,4128173810,4270,4265,4270,4260,5090
|
|
20241007,150900,4106483935,4270,4260,4275,4260,6594
|
|
20241007,150800,4078339020,4260,4270,4270,4260,4919
|
|
20241007,150700,4057367500,4265,4260,4265,4260,2599
|
|
20241007,150600,4046287375,4265,4260,4270,4255,6091
|
|
20241007,150500,4020327700,4255,4260,4260,4250,2168
|
|
20241007,150400,4011110840,4255,4255,4255,4250,1027
|
|
20241007,150300,4006741765,4255,4255,4260,4255,2474
|
|
20241007,150200,3996213715,4245,4255,4255,4245,48
|
|
20241007,150100,3996009605,4255,4250,4255,4245,5733
|
|
20241007,150000,3971650875,4250,4260,4260,4250,3372
|
|
20241007,145900,3957303240,4255,4260,4260,4255,80
|
|
20241007,145800,3956962805,4255,4260,4260,4255,2479
|
|
20241007,145700,3946404265,4260,4255,4260,4255,1546
|
|
20241007,145600,3939819685,4255,4255,4260,4255,518
|
|
20241007,145500,3937614845,4255,4250,4255,4250,1551
|
|
20241007,145400,3931020115,4250,4240,4250,4240,963
|
|
20241007,145300,3926935105,4250,4240,4250,4240,143
|
|
20241007,145200,3926328080,4240,4240,4240,4235,6349
|
|
20241007,145100,3899419070,4240,4240,4240,4240,189
|
|
20241007,145000,3898617710,4240,4245,4245,4235,1637
|
|
20241007,144900,3891677045,4240,4250,4250,4240,4382
|
|
20241007,144800,3873079815,4255,4255,4255,4245,1312
|
|
20241007,144700,3867503555,4250,4255,4255,4250,635
|
|
20241007,144600,3864802435,4260,4260,4265,4260,804
|
|
20241007,144500,3861377390,4255,4265,4265,4255,129
|
|
20241007,144400,3860828485,4245,4255,4265,4245,18114
|
|
20241007,144300,3783875160,4265,4255,4265,4255,2895
|
|
20241007,144200,3771549675,4255,4250,4255,4250,272
|
|
20241007,144100,3770393220,4250,4255,4255,4250,1159
|
|
20241007,144000,3765463150,4260,4245,4260,4245,515
|
|
20241007,143900,3763276750,4245,4260,4260,4245,2007
|
|
20241007,143800,3754756735,4245,4240,4250,4240,7897
|
|
20241007,143700,3721205845,4240,4240,4250,4240,558
|
|
20241007,143600,3718839335,4245,4245,4245,4240,3639
|
|
20241007,143500,3703393480,4245,4255,4255,4245,6203
|
|
20241007,143400,3677032275,4255,4260,4260,4250,2386
|
|
20241007,143300,3666880340,4255,4260,4260,4255,5462
|
|
20241007,143200,3643637220,4255,4255,4260,4255,440
|
|
20241007,143100,3641763505,4255,4255,4255,4250,1030
|
|
20241007,143000,3637381355,4255,4255,4260,4255,830
|
|
20241007,142900,3633848205,4260,4255,4260,4255,378
|
|
20241007,142800,3632239810,4255,4255,4255,4255,3982
|
|
20241007,142700,3615296400,4255,4255,4255,4255,0
|
|
20241007,142600,3615296400,4255,4265,4265,4255,119
|
|
20241007,142500,3614788885,4265,4260,4265,4260,279
|
|
20241007,142400,3613600340,4260,4260,4260,4260,729
|
|
20241007,142300,3610494800,4255,4255,4255,4255,246
|
|
20241007,142200,3609448070,4260,4260,4260,4260,1
|
|
20241007,142100,3609443810,4260,4260,4260,4260,131
|
|
20241007,142000,3608885750,4255,4260,4260,4255,453
|
|
20241007,141900,3606956135,4260,4260,4265,4260,193
|
|
20241007,141800,3606133920,4260,4260,4265,4260,2259
|
|
20241007,141700,3596510080,4255,4260,4260,4255,1083
|
|
20241007,141600,3591901500,4250,4250,4250,4250,2
|
|
20241007,141500,3591893000,4260,4250,4260,4250,70
|
|
20241007,141400,3591595030,4250,4260,4260,4250,1005
|
|
20241007,141300,3587314200,4250,4250,4250,4250,62
|
|
20241007,141200,3587050700,4250,4250,4250,4250,177
|
|
20241007,141100,3586298450,4250,4255,4255,4250,2976
|
|
20241007,141000,3573639815,4265,4260,4265,4260,632
|
|
20241007,140900,3570947490,4260,4260,4265,4260,142
|
|
20241007,140800,3570342565,4260,4265,4265,4260,1950
|
|
20241007,140700,3562030240,4270,4260,4275,4260,3616
|
|
20241007,140600,3546599425,4265,4250,4265,4245,2219
|
|
20241007,140500,3537152425,4250,4250,4250,4250,827
|
|
20241007,140400,3533637675,4250,4250,4250,4250,50
|
|
20241007,140300,3533425175,4245,4245,4245,4245,1
|
|
20241007,140200,3533420930,4250,4250,4250,4250,300
|
|
20241007,140100,3532145930,4250,4250,4250,4250,186
|
|
20241007,140000,3531355430,4245,4240,4245,4240,278
|
|
20241007,135900,3530176700,4245,4250,4250,4245,349
|
|
20241007,135800,3528694865,4245,4245,4245,4245,652
|
|
20241007,135700,3525927125,4240,4240,4240,4240,1054
|
|
20241007,135600,3521458165,4240,4235,4240,4235,288
|
|
20241007,135500,3520237050,4240,4240,4240,4240,596
|
|
20241007,135400,3517710010,4245,4245,4245,4245,44
|
|
20241007,135300,3517523230,4245,4245,4245,4235,786
|
|
20241007,135200,3514191395,4245,4240,4245,4240,516
|
|
20241007,135100,3512003475,4240,4240,4245,4240,472
|
|
20241007,135000,3510001995,4240,4245,4245,4240,851
|
|
20241007,134900,3506393065,4245,4245,4245,4245,113
|
|
20241007,134800,3505913380,4240,4240,4240,4240,10
|
|
20241007,134700,3505870980,4240,4240,4240,4240,194
|
|
20241007,134600,3505048420,4240,4240,4240,4240,599
|
|
20241007,134500,3502508660,4240,4235,4240,4235,408
|
|
20241007,134400,3500779780,4235,4235,4240,4235,312
|
|
20241007,134300,3499457455,4235,4240,4240,4235,2731
|
|
20241007,134200,3487890430,4240,4235,4240,4235,388
|
|
20241007,134100,3486247000,4235,4235,4235,4230,2098
|
|
20241007,134000,3477369765,4235,4230,4235,4230,307
|
|
20241007,133900,3476070145,4230,4240,4240,4230,1381
|
|
20241007,133800,3470223925,4235,4235,4235,4235,2916
|
|
20241007,133700,3457874665,4235,4235,4235,4235,410
|
|
20241007,133600,3456138315,4235,4235,4235,4235,4996
|
|
20241007,133500,3434980255,4235,4235,4235,4235,2008
|
|
20241007,133400,3426476375,4235,4235,4235,4235,3092
|
|
20241007,133300,3413381755,4240,4245,4245,4240,6678
|
|
20241007,133200,3385055745,4250,4250,4250,4250,1546
|
|
20241007,133100,3378485245,4255,4255,4255,4255,31
|
|
20241007,133000,3378353340,4250,4250,4250,4250,594
|
|
20241007,132900,3375828840,4250,4245,4250,4245,369
|
|
20241007,132800,3374261310,4250,4245,4250,4245,255
|
|
20241007,132700,3373178820,4245,4250,4250,4245,601
|
|
20241007,132600,3370627135,4250,4245,4250,4245,85
|
|
20241007,132500,3370266055,4245,4240,4245,4240,685
|
|
20241007,132400,3367360675,4245,4245,4245,4245,0
|
|
20241007,132300,3367360675,4245,4245,4245,4245,238
|
|
20241007,132200,3366350365,4250,4240,4250,4240,514
|
|
20241007,132100,3364168865,4240,4245,4250,4240,1459
|
|
20241007,132000,3357979790,4245,4245,4245,4245,511
|
|
20241007,131900,3355810595,4250,4245,4250,4245,509
|
|
20241007,131800,3353649865,4250,4240,4250,4240,277
|
|
20241007,131700,3352472895,4240,4240,4245,4240,1297
|
|
20241007,131600,3346973565,4245,4245,4245,4245,882
|
|
20241007,131500,3343229475,4245,4255,4255,4240,1724
|
|
20241007,131400,3335911490,4255,4245,4255,4245,1157
|
|
20241007,131300,3331000015,4245,4250,4255,4245,1744
|
|
20241007,131200,3323595145,4245,4245,4245,4245,1813
|
|
20241007,131100,3315898960,4245,4250,4250,4245,1877
|
|
20241007,131000,3307929995,4250,4255,4255,4250,423
|
|
20241007,130900,3306132135,4250,4250,4250,4250,1723
|
|
20241007,130800,3298809385,4250,4255,4255,4250,1951
|
|
20241007,130700,3290510135,4255,4260,4260,4255,2909
|
|
20241007,130600,3278131000,4260,4265,4265,4260,3
|
|
20241007,130500,3278118215,4265,4265,4265,4265,51
|
|
20241007,130400,3277900700,4255,4265,4265,4255,1141
|
|
20241007,130300,3273038565,4265,4260,4265,4260,651
|
|
20241007,130200,3270264855,4260,4260,4260,4260,215
|
|
20241007,130100,3269348955,4250,4250,4250,4250,122
|
|
20241007,130000,3268830455,4250,4255,4255,4250,20
|
|
20241007,125900,3268745405,4260,4255,4260,4250,549
|
|
20241007,125800,3266411730,4255,4255,4255,4250,80
|
|
20241007,125700,3266071680,4255,4260,4260,4255,52
|
|
20241007,125600,3265850165,4260,4260,4260,4260,1
|
|
20241007,125500,3265845905,4255,4245,4255,4245,131
|
|
20241007,125400,3265289120,4250,4245,4260,4240,2836
|
|
20241007,125300,3253251415,4260,4245,4265,4245,1286
|
|
20241007,125200,3247792135,4265,4255,4265,4250,2731
|
|
20241007,125100,3236181005,4255,4270,4270,4255,7885
|
|
20241007,125000,3202573005,4275,4270,4275,4265,1142
|
|
20241007,124900,3197696390,4270,4270,4270,4270,783
|
|
20241007,124800,3194352980,4270,4275,4280,4270,1275
|
|
20241007,124700,3188904945,4280,4275,4280,4265,8537
|
|
20241007,124600,3152432970,4280,4275,4280,4270,2045
|
|
20241007,124500,3143694040,4275,4260,4280,4260,12093
|
|
20241007,124400,3092080175,4260,4260,4260,4260,958
|
|
20241007,124300,3087999095,4255,4260,4260,4255,127
|
|
20241007,124200,3087458205,4255,4255,4255,4255,145
|
|
20241007,124100,3086841230,4255,4260,4260,4255,1031
|
|
20241007,124000,3082449265,4260,4260,4260,4260,2296
|
|
20241007,123900,3072668305,4260,4260,4260,4260,230
|
|
20241007,123800,3071688505,4265,4260,4265,4260,1228
|
|
20241007,123700,3066456710,4260,4260,4260,4260,1520
|
|
20241007,123600,3059981510,4260,4260,4265,4260,768
|
|
20241007,123500,3056709820,4260,4260,4260,4260,458
|
|
20241007,123400,3054758740,4265,4265,4265,4265,52
|
|
20241007,123300,3054536960,4265,4260,4265,4255,1025
|
|
20241007,123200,3050170550,4260,4265,4265,4255,1707
|
|
20241007,123100,3042898230,4265,4260,4265,4260,2809
|
|
20241007,123000,3030922450,4255,4250,4255,4250,693
|
|
20241007,122900,3027973995,4250,4250,4250,4250,751
|
|
20241007,122800,3024782245,4250,4250,4250,4250,1354
|
|
20241007,122700,3019027745,4250,4250,4250,4245,178
|
|
20241007,122600,3018271250,4250,4245,4250,4245,701
|
|
20241007,122500,3015292560,4245,4245,4245,4245,499
|
|
20241007,122400,3013174305,4250,4250,4250,4250,27
|
|
20241007,122300,3013059555,4250,4250,4250,4250,1487
|
|
20241007,122200,3006739805,4250,4250,4255,4250,740
|
|
20241007,122100,3003594605,4250,4250,4250,4250,374
|
|
20241007,122000,3002005105,4250,4250,4250,4250,0
|
|
20241007,121900,3002005105,4250,4255,4255,4250,83
|
|
20241007,121800,3001651955,4255,4255,4260,4255,3079
|
|
20241007,121700,2988549810,4255,4260,4260,4255,662
|
|
20241007,121600,2985732820,4255,4265,4265,4255,3531
|
|
20241007,121500,2970690960,4260,4250,4260,4250,2216
|
|
20241007,121400,2961253580,4250,4255,4255,4250,515
|
|
20241007,121300,2959062505,4250,4250,4260,4250,571
|
|
20241007,121200,2956633560,4250,4250,4250,4245,682
|
|
20241007,121100,2953737400,4245,4245,4245,4245,360
|
|
20241007,121000,2952209200,4250,4245,4250,4245,21
|
|
20241007,120900,2952120050,4245,4250,4250,4245,94
|
|
20241007,120800,2951720580,4250,4245,4250,4245,530
|
|
20241007,120700,2949470495,4250,4250,4250,4250,12
|
|
20241007,120600,2949419495,4240,4250,4250,4240,1531
|
|
20241007,120500,2942924950,4250,4265,4265,4250,4554
|
|
20241007,120400,2923545205,4265,4265,4265,4255,9621
|
|
20241007,120300,2882537055,4265,4265,4270,4260,1811
|
|
20241007,120200,2874810050,4265,4260,4270,4260,32402
|
|
20241007,120100,2736621960,4255,4240,4255,4240,3469
|
|
20241007,120000,2721869170,4240,4250,4255,4240,2000
|
|
20241007,115900,2713367805,4255,4250,4255,4250,720
|
|
20241007,115800,2710307645,4250,4250,4250,4230,587
|
|
20241007,115700,2707814315,4250,4250,4255,4250,2314
|
|
20241007,115600,2697973520,4250,4240,4255,4235,5269
|
|
20241007,115500,2675603610,4235,4245,4250,4235,552
|
|
20241007,115400,2673259210,4245,4240,4245,4235,1681
|
|
20241007,115300,2666126330,4240,4235,4240,4235,355
|
|
20241007,115200,2664622890,4235,4230,4235,4230,170
|
|
20241007,115100,2663903440,4230,4235,4235,4230,1122
|
|
20241007,115000,2659151845,4235,4245,4245,4235,398
|
|
20241007,114900,2657462935,4240,4245,4245,4235,1154
|
|
20241007,114800,2652565240,4245,4240,4245,4240,1041
|
|
20241007,114700,2648148685,4240,4240,4250,4240,7373
|
|
20241007,114600,2616854650,4240,4230,4245,4215,3337
|
|
20241007,114500,2602724530,4230,4210,4230,4210,4001
|
|
20241007,114400,2585849405,4210,4210,4210,4210,223
|
|
20241007,114300,2584910575,4210,4215,4215,4210,4054
|
|
20241007,114200,2567841950,4215,4215,4215,4215,789
|
|
20241007,114100,2564516315,4215,4220,4220,4215,2138
|
|
20241007,114000,2555503790,4220,4220,4220,4220,273
|
|
20241007,113900,2554351730,4230,4220,4230,4220,509
|
|
20241007,113800,2552203740,4220,4215,4220,4215,1260
|
|
20241007,113700,2546886550,4215,4225,4235,4215,3982
|
|
20241007,113600,2530082580,4225,4230,4240,4225,1035
|
|
20241007,113500,2525708565,4230,4230,4240,4230,70
|
|
20241007,113400,2525412445,4230,4225,4230,4225,214
|
|
20241007,113300,2524507530,4225,4225,4230,4225,1007
|
|
20241007,113200,2520252950,4225,4235,4250,4225,2460
|
|
20241007,113100,2509847925,4230,4240,4250,4230,710
|
|
20241007,113000,2506841130,4230,4250,4265,4230,8396
|
|
20241007,112900,2471129820,4245,4220,4245,4220,3327
|
|
20241007,112800,2457032745,4220,4220,4220,4220,532
|
|
20241007,112700,2454787705,4220,4220,4220,4220,944
|
|
20241007,112600,2450804025,4220,4220,4220,4220,47
|
|
20241007,112500,2450605685,4220,4220,4230,4220,1217
|
|
20241007,112400,2445469550,4220,4220,4220,4220,721
|
|
20241007,112300,2442426930,4225,4225,4225,4225,485
|
|
20241007,112200,2440377805,4225,4225,4225,4210,13699
|
|
20241007,112100,2382641375,4225,4235,4235,4225,7500
|
|
20241007,112000,2350944240,4250,4230,4250,4230,147
|
|
20241007,111900,2350320310,4230,4250,4250,4230,607
|
|
20241007,111800,2347740645,4250,4230,4250,4225,3033
|
|
20241007,111700,2334870820,4225,4225,4230,4225,524
|
|
20241007,111600,2332656865,4225,4230,4230,4225,1694
|
|
20241007,111500,2325497005,4230,4230,4235,4230,1956
|
|
20241007,111400,2317223060,4230,4230,4230,4230,46
|
|
20241007,111300,2317028480,4230,4230,4230,4230,509
|
|
20241007,111200,2314875410,4230,4230,4230,4230,602
|
|
20241007,111100,2312328950,4230,4235,4235,4230,74
|
|
20241007,111000,2312015835,4235,4240,4240,4230,1590
|
|
20241007,110900,2305284740,4240,4240,4240,4235,1457
|
|
20241007,110800,2299107105,4240,4230,4240,4230,4387
|
|
20241007,110700,2280522225,4235,4235,4235,4230,454
|
|
20241007,110600,2278599650,4235,4235,4235,4235,3191
|
|
20241007,110500,2265085765,4235,4230,4235,4230,525
|
|
20241007,110400,2262863005,4235,4230,4235,4230,810
|
|
20241007,110300,2259436325,4230,4235,4235,4230,1757
|
|
20241007,110200,2252000255,4235,4230,4235,4230,1263
|
|
20241007,110100,2246656710,4230,4220,4230,4220,183
|
|
20241007,110000,2245883615,4225,4220,4225,4220,615
|
|
20241007,105900,2243285350,4220,4220,4225,4220,1370
|
|
20241007,105800,2237503900,4215,4215,4215,4215,1
|
|
20241007,105700,2237499685,4220,4215,4220,4215,300
|
|
20241007,105600,2236234835,4215,4215,4215,4210,1866
|
|
20241007,105500,2228375080,4220,4220,4225,4220,2037
|
|
20241007,105400,2219777940,4220,4220,4235,4220,2067
|
|
20241007,105300,2211053660,4220,4230,4230,4220,665
|
|
20241007,105200,2208241550,4230,4235,4235,4230,406
|
|
20241007,105100,2206522295,4235,4235,4235,4235,360
|
|
20241007,105000,2204997695,4240,4225,4240,4225,1600
|
|
20241007,104900,2198216995,4225,4225,4240,4220,657
|
|
20241007,104800,2195441415,4225,4225,4225,4215,3400
|
|
20241007,104700,2181086795,4225,4235,4235,4225,1255
|
|
20241007,104600,2175783385,4235,4240,4240,4230,162
|
|
20241007,104500,2175097275,4245,4240,4245,4240,869
|
|
20241007,104400,2171408430,4240,4225,4240,4225,2824
|
|
20241007,104300,2159461545,4225,4225,4230,4225,536
|
|
20241007,104200,2157195895,4230,4235,4235,4230,1565
|
|
20241007,104100,2150571820,4240,4235,4240,4235,356
|
|
20241007,104000,2149062715,4235,4240,4240,4235,732
|
|
20241007,103900,2145961940,4240,4240,4240,4240,200
|
|
20241007,103800,2145113940,4235,4240,4240,4235,1317
|
|
20241007,103700,2139530225,4240,4240,4240,4240,105
|
|
20241007,103600,2139085025,4240,4240,4240,4230,679
|
|
20241007,103500,2136208765,4240,4235,4240,4235,562
|
|
20241007,103400,2133828515,4230,4230,4230,4230,170
|
|
20241007,103300,2133109415,4225,4230,4230,4225,31
|
|
20241007,103200,2132978420,4225,4230,4230,4225,3857
|
|
20241007,103100,2116680465,4230,4245,4245,4230,2609
|
|
20241007,103000,2105634140,4245,4245,4245,4245,1229
|
|
20241007,102900,2100417035,4250,4245,4250,4245,1099
|
|
20241007,102800,2095747055,4235,4230,4250,4225,7412
|
|
20241007,102700,2064285930,4230,4215,4230,4215,2760
|
|
20241007,102600,2052624375,4220,4225,4225,4220,1235
|
|
20241007,102500,2047407985,4225,4240,4240,4225,2884
|
|
20241007,102400,2035193940,4245,4205,4245,4205,13874
|
|
20241007,102300,1976667705,4200,4200,4205,4200,1566
|
|
20241007,102200,1970090500,4200,4195,4205,4195,2065
|
|
20241007,102100,1961420785,4200,4200,4200,4200,265
|
|
20241007,102000,1960307785,4195,4200,4200,4195,2527
|
|
20241007,101900,1949706185,4205,4205,4205,4195,39
|
|
20241007,101800,1949542340,4205,4205,4205,4205,2
|
|
20241007,101700,1949533930,4190,4195,4210,4190,5443
|
|
20241007,101600,1926715690,4195,4215,4220,4195,2693
|
|
20241007,101500,1915393430,4220,4210,4220,4200,2041
|
|
20241007,101400,1906797860,4210,4195,4210,4195,816
|
|
20241007,101300,1903369180,4185,4185,4195,4185,3504
|
|
20241007,101200,1888694220,4185,4185,4185,4185,825
|
|
20241007,101100,1885241595,4185,4190,4195,4185,1312
|
|
20241007,101000,1879744275,4185,4185,4195,4180,2198
|
|
20241007,100900,1870546145,4180,4195,4195,4180,1727
|
|
20241007,100800,1863316690,4190,4200,4200,4180,10304
|
|
20241007,100700,1820186250,4200,4200,4205,4195,874
|
|
20241007,100600,1816516320,4205,4205,4210,4205,1638
|
|
20241007,100500,1809628505,4210,4220,4220,4205,418
|
|
20241007,100400,1807868825,4220,4205,4220,4205,729
|
|
20241007,100300,1804799155,4205,4200,4205,4200,1283
|
|
20241007,100200,1799407060,4205,4205,4205,4205,1513
|
|
20241007,100100,1793044895,4195,4195,4195,4195,80
|
|
20241007,100000,1792709295,4195,4195,4195,4195,1287
|
|
20241007,095900,1787310330,4205,4200,4205,4195,534
|
|
20241007,095800,1785067835,4190,4180,4200,4180,3577
|
|
20241007,095700,1770085270,4190,4180,4190,4175,3756
|
|
20241007,095600,1754386865,4185,4180,4185,4180,1944
|
|
20241007,095500,1746256015,4180,4195,4195,4180,5702
|
|
20241007,095400,1722379765,4195,4195,4195,4190,1495
|
|
20241007,095300,1716113770,4195,4195,4195,4190,1583
|
|
20241007,095200,1709474065,4195,4195,4195,4195,1100
|
|
20241007,095100,1704859565,4195,4190,4200,4190,1393
|
|
20241007,095000,1699017355,4205,4205,4215,4190,7085
|
|
20241007,094900,1669271760,4215,4210,4215,4205,632
|
|
20241007,094800,1666610970,4215,4220,4220,4210,62
|
|
20241007,094700,1666349850,4220,4200,4220,4195,1660
|
|
20241007,094600,1659373445,4205,4225,4225,4195,2291
|
|
20241007,094500,1649749790,4225,4200,4225,4195,987
|
|
20241007,094400,1645599760,4195,4210,4210,4195,4696
|
|
20241007,094300,1625860775,4225,4205,4225,4205,1587
|
|
20241007,094200,1619180225,4205,4205,4205,4205,1602
|
|
20241007,094100,1612443815,4205,4200,4205,4195,2942
|
|
20241007,094000,1600094730,4205,4200,4210,4195,1162
|
|
20241007,093900,1595214350,4200,4210,4210,4200,9869
|
|
20241007,093800,1553757645,4205,4210,4210,4205,481
|
|
20241007,093700,1551734145,4210,4210,4210,4210,1112
|
|
20241007,093600,1547052625,4205,4220,4225,4205,5118
|
|
20241007,093500,1525490000,4220,4220,4225,4215,3012
|
|
20241007,093400,1512786410,4220,4225,4230,4215,4100
|
|
20241007,093300,1495486490,4230,4225,4230,4220,2447
|
|
20241007,093200,1485143015,4225,4240,4240,4220,5046
|
|
20241007,093100,1463797475,4240,4240,4260,4240,618
|
|
20241007,093000,1461170060,4235,4265,4265,4235,5373
|
|
20241007,092900,1438305885,4270,4270,4280,4260,9459
|
|
20241007,092800,1397933480,4270,4265,4275,4260,8621
|
|
20241007,092700,1361128435,4235,4230,4260,4225,14883
|
|
20241007,092600,1297926350,4225,4225,4245,4220,174
|
|
20241007,092500,1297190635,4220,4220,4240,4220,11
|
|
20241007,092400,1297144075,4220,4210,4245,4195,5714
|
|
20241007,092300,1272986935,4210,4195,4210,4190,8357
|
|
20241007,092200,1237906230,4195,4205,4205,4195,4547
|
|
20241007,092100,1218809225,4210,4200,4210,4190,3470
|
|
20241007,092000,1204232315,4200,4195,4215,4195,1174
|
|
20241007,091900,1199303825,4190,4200,4200,4185,4410
|
|
20241007,091800,1180805355,4200,4215,4215,4195,13982
|
|
20241007,091700,1122025995,4215,4225,4225,4210,1041
|
|
20241007,091600,1117638725,4225,4230,4235,4210,3668
|
|
20241007,091500,1102158190,4230,4220,4235,4220,2219
|
|
20241007,091400,1092781160,4220,4220,4230,4220,1504
|
|
20241007,091300,1086428115,4215,4205,4215,4205,1781
|
|
20241007,091200,1078923415,4205,4200,4215,4200,1605
|
|
20241007,091100,1072181955,4200,4240,4240,4185,20492
|
|
20241007,091000,986071750,4210,4245,4255,4210,5741
|
|
20241007,090900,961787025,4240,4275,4275,4240,11019
|
|
20241007,090800,914889350,4275,4270,4285,4270,8495
|
|
20241007,090700,878540885,4275,4295,4305,4255,24260
|
|
20241007,090600,774644920,4290,4255,4290,4250,13676
|
|
20241007,090500,716266275,4260,4245,4300,4245,20720
|
|
20241007,090400,627907675,4245,4205,4250,4205,22479
|
|
20241007,090300,532769665,4200,4175,4215,4175,17371
|
|
20241007,090200,459968195,4175,4205,4205,4170,28771
|
|
20241007,090100,339623695,4205,4190,4220,4185,11513
|
|
20241007,090000,291294075,4185,4205,4225,4185,59791
|