644 lines
34 KiB
CSV
644 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241025,194100,4396027560,10390,10390,10390,10390,10747
|
|
20241025,194000,4396027560,10390,10390,10390,10390,0
|
|
20241025,193900,4396027560,10390,10390,10390,10390,0
|
|
20241025,193800,4396027560,10390,10390,10390,10390,0
|
|
20241025,193700,4396027560,10390,10390,10390,10390,0
|
|
20241025,193600,4396027560,10390,10390,10390,10390,0
|
|
20241025,193500,4396027560,10390,10390,10390,10390,0
|
|
20241025,193400,4396027560,10390,10390,10390,10390,0
|
|
20241025,193300,4396027560,10390,10390,10390,10390,0
|
|
20241025,193200,4396027560,10390,10390,10390,10390,0
|
|
20241025,193100,4396027560,10390,10390,10390,10390,0
|
|
20241025,193000,4396027560,10390,10390,10390,10390,0
|
|
20241025,192900,4396027560,10390,10390,10390,10390,0
|
|
20241025,192800,4396027560,10390,10390,10390,10390,0
|
|
20241025,192700,4396027560,10390,10390,10390,10390,0
|
|
20241025,192600,4396027560,10390,10390,10390,10390,0
|
|
20241025,192500,4396027560,10390,10390,10390,10390,0
|
|
20241025,192400,4396027560,10390,10390,10390,10390,0
|
|
20241025,192300,4396027560,10390,10390,10390,10390,0
|
|
20241025,192200,4396027560,10390,10390,10390,10390,0
|
|
20241025,192100,4396027560,10390,10390,10390,10390,0
|
|
20241025,192000,4396027560,10390,10390,10390,10390,0
|
|
20241025,191900,4396027560,10390,10390,10390,10390,0
|
|
20241025,191800,4396027560,10390,10390,10390,10390,0
|
|
20241025,191700,4396027560,10390,10390,10390,10390,0
|
|
20241025,191600,4396027560,10390,10390,10390,10390,0
|
|
20241025,191500,4396027560,10390,10390,10390,10390,0
|
|
20241025,191400,4396027560,10390,10390,10390,10390,0
|
|
20241025,191300,4396027560,10390,10390,10390,10390,0
|
|
20241025,191200,4396027560,10390,10390,10390,10390,0
|
|
20241025,191100,4396027560,10390,10390,10390,10390,10747
|
|
20241025,191000,4396027560,10390,10390,10390,10390,0
|
|
20241025,190900,4396027560,10390,10390,10390,10390,0
|
|
20241025,190800,4396027560,10390,10390,10390,10390,0
|
|
20241025,190700,4396027560,10390,10390,10390,10390,0
|
|
20241025,190600,4396027560,10390,10390,10390,10390,0
|
|
20241025,190500,4396027560,10390,10390,10390,10390,0
|
|
20241025,190400,4396027560,10390,10390,10390,10390,0
|
|
20241025,190300,4396027560,10390,10390,10390,10390,0
|
|
20241025,190200,4396027560,10390,10390,10390,10390,0
|
|
20241025,190100,4396027560,10390,10390,10390,10390,0
|
|
20241025,190000,4396027560,10390,10390,10390,10390,0
|
|
20241025,185900,4396027560,10390,10390,10390,10390,0
|
|
20241025,185800,4396027560,10390,10390,10390,10390,0
|
|
20241025,185700,4396027560,10390,10390,10390,10390,0
|
|
20241025,185600,4396027560,10390,10390,10390,10390,0
|
|
20241025,185500,4396027560,10390,10390,10390,10390,0
|
|
20241025,185400,4396027560,10390,10390,10390,10390,0
|
|
20241025,185300,4396027560,10390,10390,10390,10390,0
|
|
20241025,185200,4396027560,10390,10390,10390,10390,0
|
|
20241025,185100,4396027560,10390,10390,10390,10390,0
|
|
20241025,185000,4396027560,10390,10390,10390,10390,0
|
|
20241025,184900,4396027560,10390,10390,10390,10390,0
|
|
20241025,184800,4396027560,10390,10390,10390,10390,0
|
|
20241025,184700,4396027560,10390,10390,10390,10390,0
|
|
20241025,184600,4396027560,10390,10390,10390,10390,0
|
|
20241025,184500,4396027560,10390,10390,10390,10390,0
|
|
20241025,184400,4396027560,10390,10390,10390,10390,0
|
|
20241025,184300,4396027560,10390,10390,10390,10390,0
|
|
20241025,184200,4396027560,10390,10390,10390,10390,0
|
|
20241025,184100,4396027560,10390,10390,10390,10390,10747
|
|
20241025,184000,4396027560,10390,10390,10390,10390,0
|
|
20241025,183900,4396027560,10390,10390,10390,10390,0
|
|
20241025,183800,4396027560,10390,10390,10390,10390,0
|
|
20241025,183700,4396027560,10390,10390,10390,10390,0
|
|
20241025,183600,4396027560,10390,10390,10390,10390,0
|
|
20241025,183500,4396027560,10390,10390,10390,10390,0
|
|
20241025,183400,4396027560,10390,10390,10390,10390,0
|
|
20241025,183300,4396027560,10390,10390,10390,10390,0
|
|
20241025,183200,4396027560,10390,10390,10390,10390,0
|
|
20241025,183100,4396027560,10390,10390,10390,10390,0
|
|
20241025,183000,4396027560,10390,10390,10390,10390,0
|
|
20241025,182900,4396027560,10390,10390,10390,10390,0
|
|
20241025,182800,4396027560,10390,10390,10390,10390,0
|
|
20241025,182700,4396027560,10390,10390,10390,10390,0
|
|
20241025,182600,4396027560,10390,10390,10390,10390,0
|
|
20241025,182500,4396027560,10390,10390,10390,10390,0
|
|
20241025,182400,4396027560,10390,10390,10390,10390,0
|
|
20241025,182300,4396027560,10390,10390,10390,10390,0
|
|
20241025,182200,4396027560,10390,10390,10390,10390,0
|
|
20241025,182100,4396027560,10390,10390,10390,10390,0
|
|
20241025,182000,4396027560,10390,10390,10390,10390,0
|
|
20241025,181900,4396027560,10390,10390,10390,10390,0
|
|
20241025,181800,4396027560,10390,10390,10390,10390,0
|
|
20241025,181700,4396027560,10390,10390,10390,10390,0
|
|
20241025,181600,4396027560,10390,10390,10390,10390,0
|
|
20241025,181500,4396027560,10390,10390,10390,10390,0
|
|
20241025,181400,4396027560,10390,10390,10390,10390,0
|
|
20241025,181300,4396027560,10390,10390,10390,10390,0
|
|
20241025,181200,4396027560,10390,10390,10390,10390,0
|
|
20241025,181100,4396027560,10390,10390,10390,10390,10747
|
|
20241025,181000,4396027560,10390,10390,10390,10390,0
|
|
20241025,180900,4396027560,10390,10390,10390,10390,0
|
|
20241025,180800,4396027560,10390,10390,10390,10390,0
|
|
20241025,180700,4396027560,10390,10390,10390,10390,0
|
|
20241025,180600,4396027560,10390,10390,10390,10390,0
|
|
20241025,180500,4396027560,10390,10390,10390,10390,0
|
|
20241025,180400,4396027560,10390,10390,10390,10390,0
|
|
20241025,180300,4396027560,10390,10390,10390,10390,0
|
|
20241025,180200,4396027560,10390,10390,10390,10390,0
|
|
20241025,180100,4396027560,10390,10390,10390,10390,0
|
|
20241025,180000,4396027560,10390,10390,10390,10390,0
|
|
20241025,175900,4396027560,10390,10390,10390,10390,0
|
|
20241025,175800,4396027560,10390,10390,10390,10390,0
|
|
20241025,175700,4396027560,10390,10390,10390,10390,0
|
|
20241025,175600,4396027560,10390,10390,10390,10390,0
|
|
20241025,175500,4396027560,10390,10390,10390,10390,0
|
|
20241025,175400,4396027560,10390,10390,10390,10390,0
|
|
20241025,175300,4396027560,10390,10390,10390,10390,0
|
|
20241025,175200,4396027560,10390,10390,10390,10390,0
|
|
20241025,175100,4396027560,10390,10390,10390,10390,0
|
|
20241025,175000,4396027560,10390,10390,10390,10390,0
|
|
20241025,174900,4396027560,10390,10390,10390,10390,0
|
|
20241025,174800,4396027560,10390,10390,10390,10390,0
|
|
20241025,174700,4396027560,10390,10390,10390,10390,0
|
|
20241025,174600,4396027560,10390,10390,10390,10390,0
|
|
20241025,174500,4396027560,10390,10390,10390,10390,0
|
|
20241025,174400,4396027560,10390,10390,10390,10390,0
|
|
20241025,174300,4396027560,10390,10390,10390,10390,0
|
|
20241025,174200,4396027560,10390,10390,10390,10390,0
|
|
20241025,174100,4396027560,10390,10390,10390,10390,10747
|
|
20241025,174000,4396027560,10390,10390,10390,10390,0
|
|
20241025,173900,4396027560,10390,10390,10390,10390,0
|
|
20241025,173800,4396027560,10390,10390,10390,10390,0
|
|
20241025,173700,4396027560,10390,10390,10390,10390,0
|
|
20241025,173600,4396027560,10390,10390,10390,10390,0
|
|
20241025,173500,4396027560,10390,10390,10390,10390,0
|
|
20241025,173400,4396027560,10390,10390,10390,10390,0
|
|
20241025,173300,4396027560,10390,10390,10390,10390,0
|
|
20241025,173200,4396027560,10390,10390,10390,10390,0
|
|
20241025,173100,4396027560,10390,10390,10390,10390,0
|
|
20241025,173000,4396027560,10390,10390,10390,10390,0
|
|
20241025,172900,4396027560,10390,10390,10390,10390,0
|
|
20241025,172800,4396027560,10390,10390,10390,10390,0
|
|
20241025,172700,4396027560,10390,10390,10390,10390,0
|
|
20241025,172600,4396027560,10390,10390,10390,10390,0
|
|
20241025,172500,4396027560,10390,10390,10390,10390,0
|
|
20241025,172400,4396027560,10390,10390,10390,10390,0
|
|
20241025,172300,4396027560,10390,10390,10390,10390,0
|
|
20241025,172200,4396027560,10390,10390,10390,10390,0
|
|
20241025,172100,4396027560,10390,10390,10390,10390,0
|
|
20241025,172000,4396027560,10390,10390,10390,10390,0
|
|
20241025,171900,4396027560,10390,10390,10390,10390,0
|
|
20241025,171800,4396027560,10390,10390,10390,10390,0
|
|
20241025,171700,4396027560,10390,10390,10390,10390,0
|
|
20241025,171600,4396027560,10390,10390,10390,10390,0
|
|
20241025,171500,4396027560,10390,10390,10390,10390,0
|
|
20241025,171400,4396027560,10390,10390,10390,10390,0
|
|
20241025,171300,4396027560,10390,10390,10390,10390,0
|
|
20241025,171200,4396027560,10390,10390,10390,10390,0
|
|
20241025,171100,4396027560,10390,10390,10390,10390,10747
|
|
20241025,171000,4396027560,10390,10390,10390,10390,0
|
|
20241025,170900,4396027560,10390,10390,10390,10390,0
|
|
20241025,170800,4396027560,10390,10390,10390,10390,0
|
|
20241025,170700,4396027560,10390,10390,10390,10390,0
|
|
20241025,170600,4396027560,10390,10390,10390,10390,0
|
|
20241025,170500,4396027560,10390,10390,10390,10390,0
|
|
20241025,170400,4396027560,10390,10390,10390,10390,0
|
|
20241025,170300,4396027560,10390,10390,10390,10390,0
|
|
20241025,170200,4396027560,10390,10390,10390,10390,0
|
|
20241025,170100,4396027560,10390,10390,10390,10390,0
|
|
20241025,170000,4396027560,10390,10390,10390,10390,0
|
|
20241025,165900,4396027560,10390,10390,10390,10390,0
|
|
20241025,165800,4396027560,10390,10390,10390,10390,0
|
|
20241025,165700,4396027560,10390,10390,10390,10390,0
|
|
20241025,165600,4396027560,10390,10390,10390,10390,0
|
|
20241025,165500,4396027560,10390,10390,10390,10390,0
|
|
20241025,165400,4396027560,10390,10390,10390,10390,0
|
|
20241025,165300,4396027560,10390,10390,10390,10390,0
|
|
20241025,165200,4396027560,10390,10390,10390,10390,0
|
|
20241025,165100,4396027560,10390,10390,10390,10390,0
|
|
20241025,165000,4396027560,10390,10390,10390,10390,0
|
|
20241025,164900,4396027560,10390,10390,10390,10390,0
|
|
20241025,164800,4396027560,10390,10390,10390,10390,0
|
|
20241025,164700,4396027560,10390,10390,10390,10390,0
|
|
20241025,164600,4396027560,10390,10390,10390,10390,0
|
|
20241025,164500,4396027560,10390,10390,10390,10390,0
|
|
20241025,164400,4396027560,10390,10390,10390,10390,0
|
|
20241025,164300,4396027560,10390,10390,10390,10390,0
|
|
20241025,164200,4396027560,10390,10390,10390,10390,0
|
|
20241025,164100,4396027560,10390,10390,10390,10390,10747
|
|
20241025,164000,4396027560,10390,10390,10390,10390,0
|
|
20241025,163900,4396027560,10390,10390,10390,10390,0
|
|
20241025,163800,4396027560,10390,10390,10390,10390,0
|
|
20241025,163700,4396027560,10390,10390,10390,10390,0
|
|
20241025,163600,4396027560,10390,10390,10390,10390,0
|
|
20241025,163500,4396027560,10390,10390,10390,10390,0
|
|
20241025,163400,4396027560,10390,10390,10390,10390,0
|
|
20241025,163300,4396027560,10390,10390,10390,10390,0
|
|
20241025,163200,4396027560,10390,10390,10390,10390,0
|
|
20241025,163100,4396027560,10390,10390,10390,10390,0
|
|
20241025,163000,4396027560,10390,10390,10390,10390,0
|
|
20241025,162900,4396027560,10390,10390,10390,10390,0
|
|
20241025,162800,4396027560,10390,10390,10390,10390,0
|
|
20241025,162700,4396027560,10390,10390,10390,10390,0
|
|
20241025,162600,4396027560,10390,10390,10390,10390,0
|
|
20241025,162500,4396027560,10390,10390,10390,10390,0
|
|
20241025,162400,4396027560,10390,10390,10390,10390,0
|
|
20241025,162300,4396027560,10390,10390,10390,10390,0
|
|
20241025,162200,4396027560,10390,10390,10390,10390,0
|
|
20241025,162100,4396027560,10390,10390,10390,10390,0
|
|
20241025,162000,4396027560,10390,10390,10390,10390,0
|
|
20241025,161900,4396027560,10390,10390,10390,10390,0
|
|
20241025,161800,4396027560,10390,10390,10390,10390,0
|
|
20241025,161700,4396027560,10390,10390,10390,10390,0
|
|
20241025,161600,4396027560,10390,10390,10390,10390,0
|
|
20241025,161500,4396027560,10390,10390,10390,10390,0
|
|
20241025,161400,4396027560,10390,10390,10390,10390,0
|
|
20241025,161300,4396027560,10390,10390,10390,10390,0
|
|
20241025,161200,4396027560,10390,10390,10390,10390,0
|
|
20241025,161100,4396027560,10390,10390,10390,10390,10747
|
|
20241025,161000,4396027560,10390,10390,10390,10390,0
|
|
20241025,160900,4396027560,10390,10390,10390,10390,0
|
|
20241025,160800,4396027560,10390,10390,10390,10390,0
|
|
20241025,160700,4396027560,10390,10390,10390,10390,0
|
|
20241025,160600,4396027560,10390,10390,10390,10390,0
|
|
20241025,160500,4396027560,10390,10390,10390,10390,0
|
|
20241025,160400,4396027560,10390,10390,10390,10390,0
|
|
20241025,160300,4396027560,10390,10390,10390,10390,0
|
|
20241025,160200,4396027560,10390,10390,10390,10390,0
|
|
20241025,160100,4396027560,10390,10390,10390,10390,0
|
|
20241025,160000,4396027560,10390,10390,10390,10390,0
|
|
20241025,155900,4396027560,10390,10390,10390,10390,0
|
|
20241025,155800,4396027560,10390,10390,10390,10390,0
|
|
20241025,155700,4396027560,10390,10390,10390,10390,0
|
|
20241025,155600,4396027560,10390,10390,10390,10390,0
|
|
20241025,155500,4396027560,10390,10390,10390,10390,0
|
|
20241025,155400,4396027560,10390,10390,10390,10390,0
|
|
20241025,155300,4396027560,10390,10390,10390,10390,0
|
|
20241025,155200,4396027560,10390,10390,10390,10390,0
|
|
20241025,155100,4396027560,10390,10390,10390,10390,0
|
|
20241025,155000,4396027560,10390,10390,10390,10390,0
|
|
20241025,154900,4396027560,10390,10390,10390,10390,0
|
|
20241025,154800,4396027560,10390,10390,10390,10390,0
|
|
20241025,154700,4396027560,10390,10390,10390,10390,0
|
|
20241025,154600,4396027560,10390,10390,10390,10390,0
|
|
20241025,154500,4396027560,10390,10390,10390,10390,0
|
|
20241025,154400,4396027560,10390,10390,10390,10390,0
|
|
20241025,154300,4396027560,10390,10390,10390,10390,0
|
|
20241025,154200,4396027560,10390,10390,10390,10390,0
|
|
20241025,154100,4396027560,10390,10390,10390,10390,10747
|
|
20241025,154000,4396027560,10390,10390,10390,10390,0
|
|
20241025,153900,4396027560,10390,10390,10390,10390,0
|
|
20241025,153800,4396027560,10390,10390,10390,10390,0
|
|
20241025,153700,4396027560,10390,10390,10390,10390,0
|
|
20241025,153600,4396027560,10390,10390,10390,10390,0
|
|
20241025,153500,4396027560,10390,10390,10390,10390,0
|
|
20241025,153400,4396027560,10390,10390,10390,10390,0
|
|
20241025,153300,4396027560,10390,10390,10390,10390,0
|
|
20241025,153200,4396027560,10390,10390,10390,10390,0
|
|
20241025,153100,4396027560,10390,10390,10390,10390,0
|
|
20241025,153000,4396027560,10390,10390,10390,10390,10747
|
|
20241025,152900,4284366230,10390,10390,10390,10390,0
|
|
20241025,152800,4284366230,10390,10390,10390,10390,0
|
|
20241025,152700,4284366230,10390,10390,10390,10390,0
|
|
20241025,152600,4284366230,10390,10390,10390,10390,0
|
|
20241025,152500,4284366230,10390,10390,10390,10390,0
|
|
20241025,152400,4284366230,10390,10390,10390,10390,0
|
|
20241025,152300,4284366230,10390,10390,10390,10390,0
|
|
20241025,152200,4284366230,10390,10390,10390,10390,0
|
|
20241025,152100,4284366230,10390,10390,10390,10390,0
|
|
20241025,152000,4284366230,10390,10390,10390,10390,0
|
|
20241025,151900,4284366230,10390,10400,10400,10390,1144
|
|
20241025,151800,4272477860,10400,10400,10400,10390,704
|
|
20241025,151700,4265161040,10390,10360,10400,10360,1538
|
|
20241025,151600,4249192630,10360,10380,10390,10360,1701
|
|
20241025,151500,4231544870,10380,10400,10400,10380,722
|
|
20241025,151400,4224043380,10380,10370,10410,10370,463
|
|
20241025,151300,4219230010,10370,10400,10410,10370,1675
|
|
20241025,151200,4201811370,10400,10400,10410,10400,1388
|
|
20241025,151100,4187365480,10400,10400,10430,10400,525
|
|
20241025,151000,4181905330,10400,10440,10440,10400,1033
|
|
20241025,150900,4171122640,10450,10440,10450,10440,1167
|
|
20241025,150800,4158938710,10440,10440,10440,10430,57
|
|
20241025,150700,4158344140,10440,10420,10440,10420,2321
|
|
20241025,150600,4134146300,10420,10400,10420,10400,1010
|
|
20241025,150500,4123632620,10400,10400,10410,10400,774
|
|
20241025,150400,4115583000,10380,10400,10410,10380,853
|
|
20241025,150300,4106706580,10400,10380,10400,10350,617
|
|
20241025,150200,4100296330,10380,10390,10400,10380,868
|
|
20241025,150100,4091279010,10390,10390,10400,10380,1780
|
|
20241025,150000,4072783400,10390,10350,10400,10350,1919
|
|
20241025,145900,4052849250,10400,10380,10400,10350,1067
|
|
20241025,145800,4041769520,10400,10400,10400,10400,11
|
|
20241025,145700,4041655120,10390,10390,10410,10390,2671
|
|
20241025,145600,4013873350,10380,10390,10390,10380,86
|
|
20241025,145500,4012980660,10380,10380,10390,10370,889
|
|
20241025,145400,4003752970,10370,10350,10380,10350,928
|
|
20241025,145300,3994139920,10350,10360,10370,10350,314
|
|
20241025,145200,3990888870,10380,10370,10380,10370,70
|
|
20241025,145100,3990162770,10380,10350,10380,10350,25
|
|
20241025,145000,3989903960,10340,10380,10390,10340,637
|
|
20241025,144900,3983294040,10380,10340,10380,10340,3898
|
|
20241025,144800,3942899680,10340,10340,10340,10340,185
|
|
20241025,144700,3940986780,10340,10360,10360,10340,236
|
|
20241025,144600,3938546410,10350,10350,10360,10350,279
|
|
20241025,144500,3935658710,10360,10360,10360,10360,9
|
|
20241025,144400,3935565470,10340,10360,10360,10340,188
|
|
20241025,144300,3933619680,10350,10350,10350,10350,551
|
|
20241025,144200,3927916830,10370,10380,10380,10350,174
|
|
20241025,144100,3926113790,10380,10360,10380,10360,252
|
|
20241025,144000,3923501730,10360,10330,10360,10330,727
|
|
20241025,143900,3915986120,10330,10340,10340,10330,393
|
|
20241025,143800,3911922520,10350,10360,10360,10350,30
|
|
20241025,143700,3911611810,10360,10370,10370,10360,29
|
|
20241025,143600,3911311340,10380,10350,10380,10350,764
|
|
20241025,143500,3903391970,10350,10350,10360,10350,1087
|
|
20241025,143400,3892134180,10350,10350,10350,10340,49
|
|
20241025,143300,3891627490,10350,10350,10350,10350,51
|
|
20241025,143200,3891099640,10340,10370,10370,10340,89
|
|
20241025,143100,3890179290,10330,10370,10370,10330,488
|
|
20241025,143000,3885119650,10370,10320,10370,10320,3218
|
|
20241025,142900,3851822870,10330,10320,10330,10320,202
|
|
20241025,142800,3849737620,10320,10330,10330,10320,4
|
|
20241025,142700,3849696310,10320,10320,10330,10320,382
|
|
20241025,142600,3845753970,10320,10330,10330,10320,596
|
|
20241025,142500,3839597490,10340,10330,10340,10320,316
|
|
20241025,142400,3836332910,10320,10320,10320,10320,122
|
|
20241025,142300,3835073870,10320,10320,10320,10320,365
|
|
20241025,142200,3831307070,10320,10310,10320,10300,938
|
|
20241025,142100,3821634580,10300,10300,10310,10300,1679
|
|
20241025,142000,3804340740,10300,10300,10310,10300,430
|
|
20241025,141900,3799911220,10300,10310,10310,10300,5240
|
|
20241025,141800,3745936200,10300,10310,10310,10300,1443
|
|
20241025,141700,3731059830,10310,10320,10320,10310,6966
|
|
20241025,141600,3659240260,10320,10320,10320,10310,2183
|
|
20241025,141500,3636732600,10320,10320,10320,10320,132
|
|
20241025,141400,3635370360,10320,10320,10330,10320,399
|
|
20241025,141300,3631251680,10310,10310,10310,10310,0
|
|
20241025,141200,3631251680,10310,10330,10340,10310,2528
|
|
20241025,141100,3605147400,10330,10330,10350,10330,103
|
|
20241025,141000,3604083350,10330,10330,10330,10320,190
|
|
20241025,140900,3602120680,10330,10330,10330,10330,184
|
|
20241025,140800,3600219960,10330,10330,10330,10330,621
|
|
20241025,140700,3593805030,10330,10330,10330,10320,177
|
|
20241025,140600,3591976790,10320,10310,10330,10310,233
|
|
20241025,140500,3589572240,10320,10310,10320,10310,431
|
|
20241025,140400,3585127130,10320,10310,10320,10310,315
|
|
20241025,140300,3581876440,10310,10320,10340,10310,2698
|
|
20241025,140200,3554049470,10320,10320,10330,10310,642
|
|
20241025,140100,3547428690,10320,10310,10320,10310,165
|
|
20241025,140000,3545726110,10320,10320,10320,10320,107
|
|
20241025,135900,3544621870,10320,10320,10320,10320,259
|
|
20241025,135800,3541948990,10320,10330,10330,10320,4763
|
|
20241025,135700,3492771410,10330,10340,10340,10330,1388
|
|
20241025,135600,3478422590,10340,10360,10360,10340,2299
|
|
20241025,135500,3454635130,10360,10360,10360,10360,124
|
|
20241025,135400,3453350490,10360,10360,10360,10360,136
|
|
20241025,135300,3451941530,10360,10360,10360,10360,24
|
|
20241025,135200,3451692890,10370,10370,10370,10360,124
|
|
20241025,135100,3450407240,10360,10370,10370,10360,1140
|
|
20241025,135000,3438596490,10370,10390,10400,10370,1878
|
|
20241025,134900,3419090290,10390,10390,10390,10390,73
|
|
20241025,134800,3418331820,10390,10390,10390,10390,149
|
|
20241025,134700,3416783710,10390,10400,10400,10390,332
|
|
20241025,134600,3413332960,10390,10400,10400,10390,77
|
|
20241025,134500,3412532560,10390,10400,10400,10390,258
|
|
20241025,134400,3409851910,10400,10390,10400,10390,147
|
|
20241025,134300,3408324560,10390,10390,10390,10390,156
|
|
20241025,134200,3406703720,10390,10400,10400,10380,500
|
|
20241025,134100,3401508810,10400,10390,10400,10390,332
|
|
20241025,134000,3398058230,10400,10390,10400,10390,158
|
|
20241025,133900,3396415610,10400,10380,10400,10380,298
|
|
20241025,133800,3393322350,10370,10360,10390,10360,238
|
|
20241025,133700,3390853350,10400,10360,10400,10360,3793
|
|
20241025,133600,3351516600,10360,10360,10360,10350,992
|
|
20241025,133500,3341240080,10350,10360,10360,10350,241
|
|
20241025,133400,3338745670,10360,10360,10360,10350,123
|
|
20241025,133300,3337472240,10360,10360,10360,10360,2031
|
|
20241025,133200,3316431080,10360,10360,10360,10360,228
|
|
20241025,133100,3314069000,10360,10360,10360,10360,0
|
|
20241025,133000,3314069000,10360,10370,10370,10360,1216
|
|
20241025,132900,3301460070,10380,10370,10380,10370,185
|
|
20241025,132800,3299540760,10360,10360,10360,10360,56
|
|
20241025,132700,3298960600,10360,10380,10380,10360,131
|
|
20241025,132600,3297603360,10380,10370,10380,10370,508
|
|
20241025,132500,3292334560,10370,10360,10370,10360,74
|
|
20241025,132400,3291567230,10360,10360,10370,10360,147
|
|
20241025,132300,3290043210,10360,10360,10360,10360,85
|
|
20241025,132200,3289162610,10360,10360,10360,10360,329
|
|
20241025,132100,3285754170,10360,10360,10370,10360,51
|
|
20241025,132000,3285225550,10360,10370,10370,10360,95
|
|
20241025,131900,3284241250,10380,10370,10380,10370,200
|
|
20241025,131800,3282166250,10370,10370,10370,10360,220
|
|
20241025,131700,3279885070,10380,10380,10380,10380,298
|
|
20241025,131600,3276791830,10380,10380,10380,10380,185
|
|
20241025,131500,3274871530,10380,10400,10400,10380,124
|
|
20241025,131400,3273582390,10400,10400,10400,10400,220
|
|
20241025,131300,3271294390,10400,10380,10400,10380,1178
|
|
20241025,131200,3259054400,10390,10380,10390,10380,379
|
|
20241025,131100,3255120200,10380,10370,10380,10370,213
|
|
20241025,131000,3252910880,10360,10360,10370,10360,211
|
|
20241025,130900,3250724010,10370,10370,10370,10370,35
|
|
20241025,130800,3250361060,10360,10360,10370,10360,101
|
|
20241025,130700,3249314340,10360,10370,10370,10360,41
|
|
20241025,130600,3248889530,10360,10360,10370,10350,353
|
|
20241025,130500,3245233240,10350,10350,10350,10350,53
|
|
20241025,130400,3244684690,10350,10350,10350,10350,65
|
|
20241025,130300,3244011940,10350,10360,10360,10350,664
|
|
20241025,130200,3237133940,10360,10350,10360,10350,3
|
|
20241025,130100,3237102870,10350,10350,10350,10340,40
|
|
20241025,130000,3236688890,10350,10350,10350,10350,763
|
|
20241025,125900,3228791840,10350,10360,10360,10350,1100
|
|
20241025,125800,3217405960,10360,10360,10360,10360,6
|
|
20241025,125700,3217343800,10360,10360,10360,10360,110
|
|
20241025,125600,3216204200,10350,10360,10360,10350,228
|
|
20241025,125500,3213842270,10370,10370,10370,10350,972
|
|
20241025,125400,3203772040,10360,10360,10370,10360,67
|
|
20241025,125300,3203077860,10370,10380,10380,10370,202
|
|
20241025,125200,3200982920,10370,10370,10380,10370,206
|
|
20241025,125100,3198845660,10370,10380,10380,10370,963
|
|
20241025,125000,3188859320,10370,10380,10380,10370,29
|
|
20241025,124900,3188558540,10370,10390,10390,10370,161
|
|
20241025,124800,3186887290,10390,10390,10390,10390,2
|
|
20241025,124700,3186866510,10390,10380,10390,10370,237
|
|
20241025,124600,3184406670,10390,10390,10390,10380,37
|
|
20241025,124500,3184022340,10390,10400,10410,10390,1198
|
|
20241025,124400,3171562500,10400,10400,10410,10400,587
|
|
20241025,124300,3165457240,10400,10400,10400,10400,1133
|
|
20241025,124200,3153674040,10400,10410,10410,10400,185
|
|
20241025,124100,3151749860,10410,10420,10420,10410,2
|
|
20241025,124000,3151729030,10420,10410,10420,10410,243
|
|
20241025,123900,3149198980,10430,10400,10430,10400,613
|
|
20241025,123800,3142818470,10410,10400,10410,10400,366
|
|
20241025,123700,3139010330,10400,10410,10410,10400,114
|
|
20241025,123600,3137824590,10410,10410,10410,10400,192
|
|
20241025,123500,3135827250,10410,10410,10410,10400,314
|
|
20241025,123400,3132560710,10410,10420,10420,10410,1071
|
|
20241025,123300,3121411540,10410,10430,10430,10410,53
|
|
20241025,123200,3120859660,10430,10420,10430,10410,613
|
|
20241025,123100,3114473020,10420,10410,10420,10410,129
|
|
20241025,123000,3113129390,10410,10410,10420,10410,56
|
|
20241025,122900,3112546330,10420,10410,10420,10410,124
|
|
20241025,122800,3111255480,10410,10420,10420,10400,215
|
|
20241025,122700,3109015850,10410,10400,10410,10400,257
|
|
20241025,122600,3106342670,10410,10410,10410,10410,0
|
|
20241025,122500,3106342670,10410,10410,10410,10410,140
|
|
20241025,122400,3104885270,10410,10420,10420,10410,197
|
|
20241025,122300,3102833050,10410,10410,10410,10410,0
|
|
20241025,122200,3102833050,10410,10400,10410,10400,2738
|
|
20241025,122100,3074331850,10410,10410,10410,10410,95
|
|
20241025,122000,3073342900,10410,10400,10420,10400,495
|
|
20241025,121900,3068194210,10400,10400,10400,10400,23
|
|
20241025,121800,3067955010,10420,10410,10420,10400,212
|
|
20241025,121700,3065749370,10410,10410,10410,10410,0
|
|
20241025,121600,3065749370,10410,10410,10410,10410,68
|
|
20241025,121500,3065041490,10410,10410,10410,10400,115
|
|
20241025,121400,3063844520,10420,10420,10420,10400,135
|
|
20241025,121300,3062440280,10420,10420,10420,10400,296
|
|
20241025,121200,3059359910,10430,10420,10430,10420,2
|
|
20241025,121100,3059339060,10420,10420,10420,10410,399
|
|
20241025,121000,3055182330,10420,10410,10420,10410,143
|
|
20241025,120900,3053692280,10440,10440,10440,10440,4
|
|
20241025,120800,3053650520,10440,10440,10440,10420,1983
|
|
20241025,120700,3032986180,10420,10430,10430,10420,164
|
|
20241025,120600,3031277290,10460,10410,10460,10410,1589
|
|
20241025,120500,3014720630,10410,10420,10420,10410,23
|
|
20241025,120400,3014481180,10410,10420,10420,10410,409
|
|
20241025,120300,3010223410,10420,10390,10420,10390,320
|
|
20241025,120200,3006893620,10390,10400,10410,10390,96
|
|
20241025,120100,3005895180,10400,10400,10400,10400,149
|
|
20241025,120000,3004345580,10400,10400,10400,10400,574
|
|
20241025,115900,2998375980,10400,10420,10420,10400,68
|
|
20241025,115800,2997667880,10410,10400,10410,10400,199
|
|
20241025,115700,2995597820,10400,10410,10410,10400,253
|
|
20241025,115600,2992966300,10420,10420,10420,10420,2732
|
|
20241025,115500,2964498860,10440,10420,10440,10410,232
|
|
20241025,115400,2962079440,10430,10430,10430,10420,184
|
|
20241025,115300,2960161400,10440,10430,10440,10430,29
|
|
20241025,115200,2959858650,10430,10440,10440,10420,82
|
|
20241025,115100,2959002750,10430,10420,10430,10420,235
|
|
20241025,115000,2956553340,10430,10460,10460,10430,1928
|
|
20241025,114900,2936434630,10440,10430,10460,10430,804
|
|
20241025,114800,2928045880,10450,10450,10460,10430,144
|
|
20241025,114700,2926541500,10450,10460,10460,10420,436
|
|
20241025,114600,2921987900,10460,10390,10460,10380,3628
|
|
20241025,114500,2884189620,10390,10400,10400,10390,207
|
|
20241025,114400,2882038790,10390,10390,10390,10390,164
|
|
20241025,114300,2880334830,10390,10390,10390,10390,113
|
|
20241025,114200,2879160760,10390,10400,10400,10390,120
|
|
20241025,114100,2877913760,10400,10390,10420,10390,482
|
|
20241025,114000,2872902310,10420,10410,10420,10390,885
|
|
20241025,113900,2863692600,10410,10410,10410,10400,139
|
|
20241025,113800,2862246370,10410,10410,10410,10410,347
|
|
20241025,113700,2858634100,10410,10400,10410,10380,176
|
|
20241025,113600,2856805240,10400,10400,10410,10400,96
|
|
20241025,113500,2855806820,10400,10400,10400,10400,297
|
|
20241025,113400,2852718020,10400,10390,10400,10370,318
|
|
20241025,113300,2849417030,10370,10400,10400,10370,117
|
|
20241025,113200,2848202780,10390,10380,10390,10380,473
|
|
20241025,113100,2843288820,10380,10380,10390,10380,267
|
|
20241025,113000,2840517350,10380,10370,10390,10370,55
|
|
20241025,112900,2839946600,10380,10370,10380,10370,273
|
|
20241025,112800,2837114850,10380,10380,10380,10380,50
|
|
20241025,112700,2836595850,10380,10370,10380,10350,501
|
|
20241025,112600,2831402400,10370,10370,10370,10350,250
|
|
20241025,112500,2828811020,10360,10340,10370,10340,1858
|
|
20241025,112400,2809571490,10340,10340,10360,10340,2563
|
|
20241025,112300,2783060440,10330,10330,10330,10330,219
|
|
20241025,112200,2780798170,10340,10340,10340,10340,612
|
|
20241025,112100,2774470090,10340,10330,10350,10330,1509
|
|
20241025,112000,2758861020,10340,10330,10350,10330,826
|
|
20241025,111900,2750314210,10350,10350,10350,10350,1
|
|
20241025,111800,2750303860,10330,10330,10350,10330,2254
|
|
20241025,111700,2727003300,10330,10340,10340,10330,785
|
|
20241025,111600,2718886630,10330,10340,10350,10330,944
|
|
20241025,111500,2709125920,10340,10330,10340,10330,320
|
|
20241025,111400,2705820070,10320,10330,10340,10320,1002
|
|
20241025,111300,2695478100,10340,10320,10340,10320,115
|
|
20241025,111200,2694291280,10320,10340,10340,10320,7695
|
|
20241025,111100,2614848500,10350,10340,10350,10340,1121
|
|
20241025,111000,2603255090,10340,10330,10340,10320,800
|
|
20241025,110900,2594994590,10330,10340,10360,10330,277
|
|
20241025,110800,2592131560,10330,10350,10350,10320,1567
|
|
20241025,110700,2575951480,10350,10340,10350,10330,716
|
|
20241025,110600,2568551040,10360,10360,10360,10330,355
|
|
20241025,110500,2564876480,10360,10350,10370,10350,855
|
|
20241025,110400,2556022990,10360,10360,10370,10360,38
|
|
20241025,110300,2555628990,10350,10330,10360,10330,1008
|
|
20241025,110200,2545212360,10330,10380,10380,10330,113
|
|
20241025,110100,2544040070,10390,10330,10390,10330,408
|
|
20241025,110000,2539807630,10330,10320,10370,10320,1462
|
|
20241025,105900,2524667940,10310,10320,10340,10310,1865
|
|
20241025,105800,2505397690,10320,10320,10340,10320,542
|
|
20241025,105700,2499803810,10360,10320,10360,10320,3635
|
|
20241025,105600,2462229650,10330,10340,10350,10310,1390
|
|
20241025,105500,2447866160,10310,10320,10330,10310,2014
|
|
20241025,105400,2427076500,10310,10310,10310,10300,1389
|
|
20241025,105300,2412758910,10310,10320,10330,10310,1658
|
|
20241025,105200,2395659480,10310,10320,10330,10310,1012
|
|
20241025,105100,2385220660,10320,10320,10330,10310,1655
|
|
20241025,105000,2368153180,10310,10310,10330,10310,2093
|
|
20241025,104900,2346566860,10310,10320,10340,10310,1789
|
|
20241025,104800,2328106100,10320,10320,10340,10320,1601
|
|
20241025,104700,2311583760,10320,10330,10340,10320,2974
|
|
20241025,104600,2280881460,10330,10340,10340,10320,782
|
|
20241025,104500,2272810930,10320,10320,10330,10320,978
|
|
20241025,104400,2262715960,10340,10330,10340,10330,1499
|
|
20241025,104300,2247231020,10330,10330,10360,10330,801
|
|
20241025,104200,2238954740,10360,10340,10360,10330,1170
|
|
20241025,104100,2226855170,10330,10330,10340,10330,1343
|
|
20241025,104000,2212981530,10340,10340,10340,10330,4695
|
|
20241025,103900,2164480970,10330,10340,10360,10330,6495
|
|
20241025,103800,2097372930,10340,10340,10350,10340,959
|
|
20241025,103700,2087456380,10340,10350,10350,10340,606
|
|
20241025,103600,2081189720,10350,10350,10350,10340,803
|
|
20241025,103500,2072885440,10350,10360,10360,10340,526
|
|
20241025,103400,2067438490,10360,10340,10360,10340,725
|
|
20241025,103300,2059939730,10340,10350,10360,10340,5197
|
|
20241025,103200,2006154440,10350,10350,10390,10350,714
|
|
20241025,103100,1998762160,10360,10350,10360,10350,1008
|
|
20241025,103000,1988325310,10350,10370,10400,10350,4276
|
|
20241025,102900,1944010610,10370,10370,10380,10370,1284
|
|
20241025,102800,1930687090,10370,10380,10380,10370,398
|
|
20241025,102700,1926556590,10380,10380,10400,10380,539
|
|
20241025,102600,1920957490,10390,10410,10410,10390,1751
|
|
20241025,102500,1902754920,10400,10400,10400,10400,312
|
|
20241025,102400,1899510120,10410,10440,10450,10410,939
|
|
20241025,102300,1889713760,10440,10460,10460,10440,1506
|
|
20241025,102200,1873985150,10440,10450,10460,10440,1564
|
|
20241025,102100,1857644440,10450,10430,10450,10420,619
|
|
20241025,102000,1851192660,10440,10420,10450,10410,1706
|
|
20241025,101900,1833395500,10420,10360,10420,10360,1228
|
|
20241025,101800,1820630360,10400,10390,10400,10360,20760
|
|
20241025,101700,1605498060,10380,10370,10390,10370,720
|
|
20241025,101600,1598026000,10390,10390,10390,10370,1555
|
|
20241025,101500,1581896020,10380,10380,10390,10380,513
|
|
20241025,101400,1576571070,10380,10390,10390,10380,498
|
|
20241025,101300,1571401560,10390,10370,10390,10370,360
|
|
20241025,101200,1567664840,10380,10380,10380,10380,1497
|
|
20241025,101100,1552125980,10380,10380,10390,10380,628
|
|
20241025,101000,1545607330,10380,10380,10380,10370,496
|
|
20241025,100900,1540460880,10380,10390,10390,10380,325
|
|
20241025,100800,1537087160,10380,10380,10400,10380,789
|
|
20241025,100700,1528895270,10390,10400,10400,10370,4204
|
|
20241025,100600,1485229420,10400,10400,10410,10390,643
|
|
20241025,100500,1478547860,10400,10380,10400,10380,645
|
|
20241025,100400,1471850400,10390,10400,10400,10380,386
|
|
20241025,100300,1467840170,10400,10420,10420,10400,10
|
|
20241025,100200,1467736120,10410,10410,10420,10410,572
|
|
20241025,100100,1461779600,10430,10400,10430,10390,764
|
|
20241025,100000,1453827770,10410,10410,10410,10390,211
|
|
20241025,095900,1451633470,10390,10390,10390,10390,54
|
|
20241025,095800,1451072410,10410,10410,10410,10390,404
|
|
20241025,095700,1446870570,10410,10410,10410,10400,281
|
|
20241025,095600,1443946960,10410,10400,10420,10400,3229
|
|
20241025,095500,1410336610,10410,10420,10420,10390,943
|
|
20241025,095400,1400523880,10410,10400,10410,10400,652
|
|
20241025,095300,1393739830,10400,10380,10400,10380,1032
|
|
20241025,095200,1383020310,10390,10370,10390,10370,754
|
|
20241025,095100,1375193410,10370,10370,10380,10370,1756
|
|
20241025,095000,1356967960,10380,10380,10380,10370,6187
|
|
20241025,094900,1292761650,10380,10380,10390,10380,899
|
|
20241025,094800,1283429900,10380,10380,10390,10380,674
|
|
20241025,094700,1276430080,10380,10400,10410,10380,8606
|
|
20241025,094600,1186989280,10400,10430,10430,10400,10191
|
|
20241025,094500,1080893370,10430,10420,10430,10410,2430
|
|
20241025,094400,1055572260,10420,10440,10440,10420,7100
|
|
20241025,094300,981484110,10450,10460,10460,10440,672
|
|
20241025,094200,974461830,10450,10470,10480,10450,738
|
|
20241025,094100,966742290,10480,10470,10480,10470,807
|
|
20241025,094000,958292970,10470,10480,10490,10460,542
|
|
20241025,093900,952614960,10490,10480,10500,10460,119
|
|
20241025,093800,951367880,10480,10450,10480,10440,3353
|
|
20241025,093700,916257320,10450,10450,10450,10440,1558
|
|
20241025,093600,899989620,10440,10450,10450,10440,1030
|
|
20241025,093500,889232420,10440,10440,10440,10440,135
|
|
20241025,093400,887823020,10480,10490,10490,10430,5576
|
|
20241025,093300,829518550,10490,10500,10500,10480,950
|
|
20241025,093200,819552950,10500,10500,10500,10500,273
|
|
20241025,093100,816686450,10500,10500,10500,10490,184
|
|
20241025,093000,814755860,10490,10500,10500,10490,140
|
|
20241025,092900,813286280,10500,10500,10520,10490,3596
|
|
20241025,092800,775539300,10500,10530,10530,10500,5104
|
|
20241025,092700,721904690,10520,10530,10530,10520,601
|
|
20241025,092600,715576390,10520,10540,10540,10520,345
|
|
20241025,092500,711944990,10540,10540,10540,10520,1382
|
|
20241025,092400,697392890,10540,10540,10540,10540,983
|
|
20241025,092300,687032070,10530,10550,10560,10530,662
|
|
20241025,092200,680049640,10550,10550,10550,10510,2046
|
|
20241025,092100,658496320,10560,10580,10590,10550,789
|
|
20241025,092000,650166450,10560,10550,10580,10540,236
|
|
20241025,091900,647677470,10580,10580,10580,10540,1415
|
|
20241025,091800,632748330,10580,10620,10620,10580,2700
|
|
20241025,091700,604114980,10620,10630,10640,10620,141
|
|
20241025,091600,602617000,10610,10610,10640,10610,198
|
|
20241025,091500,600512820,10640,10640,10650,10640,2309
|
|
20241025,091400,575945010,10630,10600,10630,10590,2976
|
|
20241025,091300,544343990,10600,10590,10610,10590,969
|
|
20241025,091200,534075210,10540,10580,10600,10540,1269
|
|
20241025,091100,520646000,10570,10530,10580,10520,2634
|
|
20241025,091000,492906930,10540,10550,10570,10540,1816
|
|
20241025,090900,473751420,10570,10580,10580,10560,501
|
|
20241025,090800,468459700,10580,10620,10620,10580,4761
|
|
20241025,090700,417997880,10620,10610,10630,10600,2556
|
|
20241025,090600,390844830,10610,10620,10620,10590,1175
|
|
20241025,090500,378388790,10620,10600,10620,10590,3744
|
|
20241025,090400,338734320,10600,10620,10620,10590,8149
|
|
20241025,090300,252405780,10620,10610,10630,10600,3170
|
|
20241025,090200,218789010,10610,10600,10690,10590,12494
|
|
20241025,090100,85696550,10610,10630,10630,10580,2519
|
|
20241025,090000,58990840,10650,10510,10650,10510,5601
|