577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,183400,19771736770,10280,10280,10280,10280,28026
|
|
20241007,183300,19771736770,10280,10280,10280,10280,0
|
|
20241007,183200,19771736770,10280,10280,10280,10280,0
|
|
20241007,183100,19771736770,10280,10280,10280,10280,0
|
|
20241007,183000,19771736770,10280,10280,10280,10280,0
|
|
20241007,182900,19771736770,10280,10280,10280,10280,0
|
|
20241007,182800,19771736770,10280,10280,10280,10280,0
|
|
20241007,182700,19771736770,10280,10280,10280,10280,0
|
|
20241007,182600,19771736770,10280,10280,10280,10280,0
|
|
20241007,182500,19771736770,10280,10280,10280,10280,0
|
|
20241007,182400,19771736770,10280,10280,10280,10280,0
|
|
20241007,182300,19771736770,10280,10280,10280,10280,0
|
|
20241007,182200,19771736770,10280,10280,10280,10280,0
|
|
20241007,182100,19771736770,10280,10280,10280,10280,0
|
|
20241007,182000,19771736770,10280,10280,10280,10280,0
|
|
20241007,181900,19771736770,10280,10280,10280,10280,0
|
|
20241007,181800,19771736770,10280,10280,10280,10280,0
|
|
20241007,181700,19771736770,10280,10280,10280,10280,0
|
|
20241007,181600,19771736770,10280,10280,10280,10280,0
|
|
20241007,181500,19771736770,10280,10280,10280,10280,0
|
|
20241007,181400,19771736770,10280,10280,10280,10280,0
|
|
20241007,181300,19771736770,10280,10280,10280,10280,0
|
|
20241007,181200,19771736770,10280,10280,10280,10280,0
|
|
20241007,181100,19771736770,10280,10280,10280,10280,0
|
|
20241007,181000,19771736770,10280,10280,10280,10280,0
|
|
20241007,180900,19771736770,10280,10280,10280,10280,0
|
|
20241007,180800,19771736770,10280,10280,10280,10280,0
|
|
20241007,180700,19771736770,10280,10280,10280,10280,0
|
|
20241007,180600,19771736770,10280,10280,10280,10280,0
|
|
20241007,180500,19771736770,10280,10280,10280,10280,0
|
|
20241007,180400,19771736770,10280,10280,10280,10280,28026
|
|
20241007,180300,19771736770,10280,10280,10280,10280,0
|
|
20241007,180200,19771736770,10280,10280,10280,10280,0
|
|
20241007,180100,19771736770,10280,10280,10280,10280,0
|
|
20241007,180000,19771736770,10280,10280,10280,10280,0
|
|
20241007,175900,19771736770,10280,10280,10280,10280,0
|
|
20241007,175800,19771736770,10280,10280,10280,10280,0
|
|
20241007,175700,19771736770,10280,10280,10280,10280,0
|
|
20241007,175600,19771736770,10280,10280,10280,10280,0
|
|
20241007,175500,19771736770,10280,10280,10280,10280,0
|
|
20241007,175400,19771736770,10280,10280,10280,10280,0
|
|
20241007,175300,19771736770,10280,10280,10280,10280,0
|
|
20241007,175200,19771736770,10280,10280,10280,10280,0
|
|
20241007,175100,19771736770,10280,10280,10280,10280,0
|
|
20241007,175000,19771736770,10280,10280,10280,10280,0
|
|
20241007,174900,19771736770,10280,10280,10280,10280,0
|
|
20241007,174800,19771736770,10280,10280,10280,10280,0
|
|
20241007,174700,19771736770,10280,10280,10280,10280,0
|
|
20241007,174600,19771736770,10280,10280,10280,10280,0
|
|
20241007,174500,19771736770,10280,10280,10280,10280,0
|
|
20241007,174400,19771736770,10280,10280,10280,10280,0
|
|
20241007,174300,19771736770,10280,10280,10280,10280,0
|
|
20241007,174200,19771736770,10280,10280,10280,10280,0
|
|
20241007,174100,19771736770,10280,10280,10280,10280,0
|
|
20241007,174000,19771736770,10280,10280,10280,10280,0
|
|
20241007,173900,19771736770,10280,10280,10280,10280,0
|
|
20241007,173800,19771736770,10280,10280,10280,10280,0
|
|
20241007,173700,19771736770,10280,10280,10280,10280,0
|
|
20241007,173600,19771736770,10280,10280,10280,10280,0
|
|
20241007,173500,19771736770,10280,10280,10280,10280,0
|
|
20241007,173400,19771736770,10280,10280,10280,10280,28026
|
|
20241007,173300,19771736770,10280,10280,10280,10280,0
|
|
20241007,173200,19771736770,10280,10280,10280,10280,0
|
|
20241007,173100,19771736770,10280,10280,10280,10280,0
|
|
20241007,173000,19771736770,10280,10280,10280,10280,0
|
|
20241007,172900,19771736770,10280,10280,10280,10280,0
|
|
20241007,172800,19771736770,10280,10280,10280,10280,0
|
|
20241007,172700,19771736770,10280,10280,10280,10280,0
|
|
20241007,172600,19771736770,10280,10280,10280,10280,0
|
|
20241007,172500,19771736770,10280,10280,10280,10280,0
|
|
20241007,172400,19771736770,10280,10280,10280,10280,0
|
|
20241007,172300,19771736770,10280,10280,10280,10280,0
|
|
20241007,172200,19771736770,10280,10280,10280,10280,0
|
|
20241007,172100,19771736770,10280,10280,10280,10280,0
|
|
20241007,172000,19771736770,10280,10280,10280,10280,0
|
|
20241007,171900,19771736770,10280,10280,10280,10280,0
|
|
20241007,171800,19771736770,10280,10280,10280,10280,0
|
|
20241007,171700,19771736770,10280,10280,10280,10280,0
|
|
20241007,171600,19771736770,10280,10280,10280,10280,0
|
|
20241007,171500,19771736770,10280,10280,10280,10280,0
|
|
20241007,171400,19771736770,10280,10280,10280,10280,0
|
|
20241007,171300,19771736770,10280,10280,10280,10280,0
|
|
20241007,171200,19771736770,10280,10280,10280,10280,0
|
|
20241007,171100,19771736770,10280,10280,10280,10280,0
|
|
20241007,171000,19771736770,10280,10280,10280,10280,0
|
|
20241007,170900,19771736770,10280,10280,10280,10280,0
|
|
20241007,170800,19771736770,10280,10280,10280,10280,0
|
|
20241007,170700,19771736770,10280,10280,10280,10280,0
|
|
20241007,170600,19771736770,10280,10280,10280,10280,0
|
|
20241007,170500,19771736770,10280,10280,10280,10280,0
|
|
20241007,170400,19771736770,10280,10280,10280,10280,28026
|
|
20241007,170300,19771736770,10280,10280,10280,10280,0
|
|
20241007,170200,19771736770,10280,10280,10280,10280,0
|
|
20241007,170100,19771736770,10280,10280,10280,10280,0
|
|
20241007,170000,19771736770,10280,10280,10280,10280,0
|
|
20241007,165900,19771736770,10280,10280,10280,10280,0
|
|
20241007,165800,19771736770,10280,10280,10280,10280,0
|
|
20241007,165700,19771736770,10280,10280,10280,10280,0
|
|
20241007,165600,19771736770,10280,10280,10280,10280,0
|
|
20241007,165500,19771736770,10280,10280,10280,10280,0
|
|
20241007,165400,19771736770,10280,10280,10280,10280,0
|
|
20241007,165300,19771736770,10280,10280,10280,10280,0
|
|
20241007,165200,19771736770,10280,10280,10280,10280,0
|
|
20241007,165100,19771736770,10280,10280,10280,10280,0
|
|
20241007,165000,19771736770,10280,10280,10280,10280,0
|
|
20241007,164900,19771736770,10280,10280,10280,10280,0
|
|
20241007,164800,19771736770,10280,10280,10280,10280,0
|
|
20241007,164700,19771736770,10280,10280,10280,10280,0
|
|
20241007,164600,19771736770,10280,10280,10280,10280,0
|
|
20241007,164500,19771736770,10280,10280,10280,10280,0
|
|
20241007,164400,19771736770,10280,10280,10280,10280,0
|
|
20241007,164300,19771736770,10280,10280,10280,10280,0
|
|
20241007,164200,19771736770,10280,10280,10280,10280,0
|
|
20241007,164100,19771736770,10280,10280,10280,10280,0
|
|
20241007,164000,19771736770,10280,10280,10280,10280,0
|
|
20241007,163900,19771736770,10280,10280,10280,10280,0
|
|
20241007,163800,19771736770,10280,10280,10280,10280,0
|
|
20241007,163700,19771736770,10280,10280,10280,10280,0
|
|
20241007,163600,19771736770,10280,10280,10280,10280,0
|
|
20241007,163500,19771736770,10280,10280,10280,10280,0
|
|
20241007,163400,19771736770,10280,10280,10280,10280,28026
|
|
20241007,163300,19771736770,10280,10280,10280,10280,0
|
|
20241007,163200,19771736770,10280,10280,10280,10280,0
|
|
20241007,163100,19771736770,10280,10280,10280,10280,0
|
|
20241007,163000,19771736770,10280,10280,10280,10280,0
|
|
20241007,162900,19771736770,10280,10280,10280,10280,0
|
|
20241007,162800,19771736770,10280,10280,10280,10280,0
|
|
20241007,162700,19771736770,10280,10280,10280,10280,0
|
|
20241007,162600,19771736770,10280,10280,10280,10280,0
|
|
20241007,162500,19771736770,10280,10280,10280,10280,0
|
|
20241007,162400,19771736770,10280,10280,10280,10280,0
|
|
20241007,162300,19771736770,10280,10280,10280,10280,0
|
|
20241007,162200,19771736770,10280,10280,10280,10280,0
|
|
20241007,162100,19771736770,10280,10280,10280,10280,0
|
|
20241007,162000,19771736770,10280,10280,10280,10280,0
|
|
20241007,161900,19771736770,10280,10280,10280,10280,0
|
|
20241007,161800,19771736770,10280,10280,10280,10280,0
|
|
20241007,161700,19771736770,10280,10280,10280,10280,0
|
|
20241007,161600,19771736770,10280,10280,10280,10280,0
|
|
20241007,161500,19771736770,10280,10280,10280,10280,0
|
|
20241007,161400,19771736770,10280,10280,10280,10280,0
|
|
20241007,161300,19771736770,10280,10280,10280,10280,0
|
|
20241007,161200,19771736770,10280,10280,10280,10280,0
|
|
20241007,161100,19771736770,10280,10280,10280,10280,0
|
|
20241007,161000,19771736770,10280,10280,10280,10280,0
|
|
20241007,160900,19771736770,10280,10280,10280,10280,0
|
|
20241007,160800,19771736770,10280,10280,10280,10280,0
|
|
20241007,160700,19771736770,10280,10280,10280,10280,0
|
|
20241007,160600,19771736770,10280,10280,10280,10280,0
|
|
20241007,160500,19771736770,10280,10280,10280,10280,0
|
|
20241007,160400,19771736770,10280,10280,10280,10280,28026
|
|
20241007,160300,19771736770,10280,10280,10280,10280,0
|
|
20241007,160200,19771736770,10280,10280,10280,10280,0
|
|
20241007,160100,19771736770,10280,10280,10280,10280,0
|
|
20241007,160000,19771736770,10280,10280,10280,10280,0
|
|
20241007,155900,19771736770,10280,10280,10280,10280,0
|
|
20241007,155800,19771736770,10280,10280,10280,10280,0
|
|
20241007,155700,19771736770,10280,10280,10280,10280,0
|
|
20241007,155600,19771736770,10280,10280,10280,10280,0
|
|
20241007,155500,19771736770,10280,10280,10280,10280,0
|
|
20241007,155400,19771736770,10280,10280,10280,10280,0
|
|
20241007,155300,19771736770,10280,10280,10280,10280,0
|
|
20241007,155200,19771736770,10280,10280,10280,10280,0
|
|
20241007,155100,19771736770,10280,10280,10280,10280,0
|
|
20241007,155000,19771736770,10280,10280,10280,10280,0
|
|
20241007,154900,19771736770,10280,10280,10280,10280,0
|
|
20241007,154800,19771736770,10280,10280,10280,10280,0
|
|
20241007,154700,19771736770,10280,10280,10280,10280,0
|
|
20241007,154600,19771736770,10280,10280,10280,10280,0
|
|
20241007,154500,19771736770,10280,10280,10280,10280,0
|
|
20241007,154400,19771736770,10280,10280,10280,10280,0
|
|
20241007,154300,19771736770,10280,10280,10280,10280,0
|
|
20241007,154200,19771736770,10280,10280,10280,10280,0
|
|
20241007,154100,19771736770,10280,10280,10280,10280,0
|
|
20241007,154000,19771736770,10280,10280,10280,10280,0
|
|
20241007,153900,19771736770,10280,10280,10280,10280,0
|
|
20241007,153800,19771736770,10280,10280,10280,10280,0
|
|
20241007,153700,19771736770,10280,10280,10280,10280,0
|
|
20241007,153600,19771736770,10280,10280,10280,10280,0
|
|
20241007,153500,19771736770,10280,10280,10280,10280,0
|
|
20241007,153400,19771736770,10280,10280,10280,10280,28026
|
|
20241007,153300,19771736770,10280,10280,10280,10280,0
|
|
20241007,153200,19771736770,10280,10280,10280,10280,0
|
|
20241007,153100,19771736770,10280,10280,10280,10280,0
|
|
20241007,153000,19771736770,10280,10280,10280,10280,28026
|
|
20241007,152900,19483629490,10200,10200,10200,10200,0
|
|
20241007,152800,19483629490,10200,10200,10200,10200,0
|
|
20241007,152700,19483629490,10200,10200,10200,10200,0
|
|
20241007,152600,19483629490,10200,10200,10200,10200,0
|
|
20241007,152500,19483629490,10200,10200,10200,10200,0
|
|
20241007,152400,19483629490,10200,10200,10200,10200,0
|
|
20241007,152300,19483629490,10200,10200,10200,10200,0
|
|
20241007,152200,19483629490,10200,10200,10200,10200,0
|
|
20241007,152100,19483629490,10200,10200,10200,10200,0
|
|
20241007,152000,19483629490,10200,10200,10200,10200,0
|
|
20241007,151900,19483629490,10200,10240,10250,10190,8114
|
|
20241007,151800,19400744380,10250,10280,10280,10240,11005
|
|
20241007,151700,19287928320,10280,10270,10290,10270,2518
|
|
20241007,151600,19262042330,10270,10270,10280,10260,1122
|
|
20241007,151500,19250514690,10280,10280,10280,10270,854
|
|
20241007,151400,19241740200,10280,10250,10280,10250,974
|
|
20241007,151300,19231735400,10250,10270,10280,10250,1846
|
|
20241007,151200,19212779120,10270,10290,10290,10250,633
|
|
20241007,151100,19206273530,10250,10300,10300,10250,5762
|
|
20241007,151000,19147129590,10290,10310,10310,10280,976
|
|
20241007,150900,19137087530,10280,10310,10320,10280,973
|
|
20241007,150800,19127058060,10310,10290,10310,10270,5447
|
|
20241007,150700,19070961560,10290,10300,10310,10290,3707
|
|
20241007,150600,19032786320,10290,10300,10300,10270,782
|
|
20241007,150500,19024740670,10300,10300,10320,10290,863
|
|
20241007,150400,19015845500,10300,10310,10320,10280,1769
|
|
20241007,150300,18997601500,10310,10310,10310,10280,581
|
|
20241007,150200,18991614350,10310,10310,10330,10270,7068
|
|
20241007,150100,18918843150,10300,10280,10310,10280,2953
|
|
20241007,150000,18888436410,10280,10280,10290,10280,3350
|
|
20241007,145900,18853971320,10270,10290,10290,10270,239
|
|
20241007,145800,18851514440,10290,10290,10290,10280,63
|
|
20241007,145700,18850866190,10290,10260,10290,10260,2653
|
|
20241007,145600,18823620830,10260,10240,10260,10240,1282
|
|
20241007,145500,18810479420,10240,10250,10250,10240,198
|
|
20241007,145400,18808449940,10240,10240,10250,10210,2286
|
|
20241007,145300,18785091580,10250,10250,10250,10230,2153
|
|
20241007,145200,18763028050,10250,10270,10270,10250,234
|
|
20241007,145100,18760627110,10270,10280,10290,10260,319
|
|
20241007,145000,18757347780,10270,10270,10270,10250,1034
|
|
20241007,144900,18746729070,10270,10280,10290,10260,765
|
|
20241007,144800,18738879800,10300,10270,10300,10260,50
|
|
20241007,144700,18738366240,10270,10280,10280,10250,1393
|
|
20241007,144600,18724065140,10280,10300,10300,10280,3847
|
|
20241007,144500,18684496120,10300,10280,10320,10280,6418
|
|
20241007,144400,18618398560,10270,10240,10270,10240,818
|
|
20241007,144300,18610010330,10240,10250,10250,10230,540
|
|
20241007,144200,18604483840,10250,10250,10260,10250,475
|
|
20241007,144100,18599615050,10250,10250,10250,10250,696
|
|
20241007,144000,18592481050,10250,10250,10250,10230,179
|
|
20241007,143900,18590648800,10230,10230,10250,10230,2299
|
|
20241007,143800,18567098100,10230,10220,10230,10220,465
|
|
20241007,143700,18562345790,10220,10210,10230,10210,231
|
|
20241007,143600,18559985340,10200,10230,10240,10200,3033
|
|
20241007,143500,18528993530,10230,10240,10240,10230,464
|
|
20241007,143400,18524243190,10240,10270,10280,10240,1099
|
|
20241007,143300,18512973700,10270,10300,10300,10260,513
|
|
20241007,143200,18507698000,10300,10270,10300,10260,3056
|
|
20241007,143100,18476270620,10270,10260,10270,10260,86
|
|
20241007,143000,18475388090,10250,10240,10250,10230,1550
|
|
20241007,142900,18459516390,10230,10230,10240,10230,273
|
|
20241007,142800,18456722060,10230,10220,10240,10210,1392
|
|
20241007,142700,18442475930,10220,10220,10230,10220,47
|
|
20241007,142600,18441995580,10210,10230,10230,10210,919
|
|
20241007,142500,18432600340,10230,10240,10240,10220,1014
|
|
20241007,142400,18422218420,10210,10210,10210,10210,87
|
|
20241007,142300,18421330150,10210,10250,10250,10210,1225
|
|
20241007,142200,18408807340,10250,10250,10250,10230,67
|
|
20241007,142100,18408120620,10250,10240,10250,10240,668
|
|
20241007,142000,18401273630,10240,10240,10250,10220,272
|
|
20241007,141900,18398489410,10230,10250,10250,10230,69
|
|
20241007,141800,18397782880,10250,10230,10270,10230,1936
|
|
20241007,141700,18377912820,10230,10230,10250,10220,2304
|
|
20241007,141600,18354349110,10220,10190,10220,10170,3618
|
|
20241007,141500,18317456940,10190,10160,10190,10150,1671
|
|
20241007,141400,18300442200,10160,10170,10170,10160,447
|
|
20241007,141300,18295898380,10180,10160,10180,10160,2004
|
|
20241007,141200,18275509320,10160,10110,10160,10100,6123
|
|
20241007,141100,18213491950,10110,10130,10130,10110,1179
|
|
20241007,141000,18201567020,10130,10130,10140,10130,374
|
|
20241007,140900,18197777070,10130,10130,10140,10130,433
|
|
20241007,140800,18193390560,10130,10140,10140,10130,1210
|
|
20241007,140700,18181126230,10140,10150,10160,10130,941
|
|
20241007,140600,18171574340,10150,10150,10150,10150,117
|
|
20241007,140500,18170386790,10150,10190,10190,10150,1109
|
|
20241007,140400,18159102250,10190,10180,10190,10180,283
|
|
20241007,140300,18156221280,10180,10170,10180,10150,2020
|
|
20241007,140200,18135663010,10170,10150,10170,10150,29
|
|
20241007,140100,18135368360,10150,10170,10180,10150,677
|
|
20241007,140000,18128483370,10170,10180,10180,10170,318
|
|
20241007,135900,18125249140,10180,10170,10180,10170,846
|
|
20241007,135800,18116643210,10150,10090,10150,10090,2354
|
|
20241007,135700,18092852170,10090,10140,10140,10090,1262
|
|
20241007,135600,18080114960,10140,10110,10140,10090,494
|
|
20241007,135500,18075127170,10100,10130,10140,10090,13227
|
|
20241007,135400,17941384720,10130,10200,10200,10130,3470
|
|
20241007,135300,17906154720,10200,10160,10200,10160,2814
|
|
20241007,135200,17877539380,10160,10160,10170,10150,619
|
|
20241007,135100,17871248830,10170,10200,10200,10160,100
|
|
20241007,135000,17870229930,10200,10190,10200,10160,1752
|
|
20241007,134900,17852371430,10190,10170,10190,10170,374
|
|
20241007,134800,17848566810,10170,10150,10190,10150,1054
|
|
20241007,134700,17837853250,10150,10200,10210,10120,9327
|
|
20241007,134600,17743220170,10200,10160,10200,10160,4895
|
|
20241007,134500,17693378080,10160,10170,10180,10150,2956
|
|
20241007,134400,17663335100,10170,10180,10190,10170,1539
|
|
20241007,134300,17647670730,10180,10210,10210,10180,1967
|
|
20241007,134200,17627618050,10190,10190,10220,10190,636
|
|
20241007,134100,17621134810,10190,10230,10230,10180,6645
|
|
20241007,134000,17553256020,10230,10270,10270,10230,564
|
|
20241007,133900,17547483790,10270,10240,10270,10230,385
|
|
20241007,133800,17543540300,10240,10240,10240,10230,1155
|
|
20241007,133700,17531716440,10240,10260,10270,10240,2467
|
|
20241007,133600,17506416050,10260,10270,10270,10240,919
|
|
20241007,133500,17496989050,10270,10270,10270,10260,718
|
|
20241007,133400,17489621320,10290,10290,10290,10290,396
|
|
20241007,133300,17485546480,10290,10280,10300,10240,727
|
|
20241007,133200,17478069650,10280,10250,10280,10240,3135
|
|
20241007,133100,17445907000,10250,10270,10270,10240,139
|
|
20241007,133000,17444482790,10270,10260,10270,10240,746
|
|
20241007,132900,17436839130,10260,10290,10290,10250,2553
|
|
20241007,132800,17410620430,10290,10270,10300,10250,2142
|
|
20241007,132700,17388575270,10270,10230,10280,10230,3549
|
|
20241007,132600,17352215630,10230,10200,10230,10200,3266
|
|
20241007,132500,17318899430,10200,10250,10250,10200,2087
|
|
20241007,132400,17297588710,10220,10230,10250,10210,9240
|
|
20241007,132300,17203197650,10230,10260,10260,10210,2147
|
|
20241007,132200,17181234610,10260,10280,10300,10220,11514
|
|
20241007,132100,17063251820,10280,10300,10310,10280,703
|
|
20241007,132000,17056022120,10300,10300,10300,10300,585
|
|
20241007,131900,17049996620,10300,10300,10300,10300,1017
|
|
20241007,131800,17039521520,10270,10300,10300,10270,111
|
|
20241007,131700,17038381020,10270,10270,10300,10270,138
|
|
20241007,131600,17036963700,10270,10280,10280,10260,3136
|
|
20241007,131500,17004755110,10280,10270,10300,10270,1008
|
|
20241007,131400,16994393430,10270,10340,10340,10270,5120
|
|
20241007,131300,16941646750,10340,10330,10340,10330,187
|
|
20241007,131200,16939713190,10320,10310,10330,10300,2220
|
|
20241007,131100,16916818020,10320,10310,10320,10300,338
|
|
20241007,131000,16913334670,10310,10330,10330,10300,1738
|
|
20241007,130900,16895421300,10330,10350,10350,10310,3700
|
|
20241007,130800,16857165100,10350,10350,10360,10340,1348
|
|
20241007,130700,16843222010,10340,10340,10360,10330,414
|
|
20241007,130600,16838940260,10350,10360,10370,10350,706
|
|
20241007,130500,16831627810,10360,10320,10360,10320,2028
|
|
20241007,130400,16810664510,10320,10360,10360,10320,1119
|
|
20241007,130300,16799105180,10360,10320,10360,10320,465
|
|
20241007,130200,16794293760,10320,10330,10370,10320,968
|
|
20241007,130100,16784293220,10330,10330,10330,10320,6143
|
|
20241007,130000,16720877550,10330,10350,10350,10330,3189
|
|
20241007,125900,16687929970,10350,10360,10370,10350,396
|
|
20241007,125800,16683825660,10360,10360,10380,10360,1274
|
|
20241007,125700,16670619520,10360,10380,10380,10330,283
|
|
20241007,125600,16667695520,10330,10360,10380,10330,4257
|
|
20241007,125500,16623664670,10360,10380,10380,10360,429
|
|
20241007,125400,16619214670,10390,10390,10390,10390,300
|
|
20241007,125300,16616097670,10390,10400,10410,10390,1273
|
|
20241007,125200,16602849870,10400,10360,10400,10350,2253
|
|
20241007,125100,16579486320,10360,10370,10380,10360,449
|
|
20241007,125000,16574830960,10370,10370,10380,10360,2465
|
|
20241007,124900,16549288650,10380,10370,10390,10370,337
|
|
20241007,124800,16545789580,10390,10390,10390,10360,588
|
|
20241007,124700,16539687190,10360,10360,10390,10340,305
|
|
20241007,124600,16536527590,10360,10410,10410,10320,2167
|
|
20241007,124500,16514122360,10410,10420,10420,10350,1861
|
|
20241007,124400,16494769090,10420,10400,10420,10380,836
|
|
20241007,124300,16486073080,10400,10390,10400,10350,992
|
|
20241007,124200,16475779450,10390,10390,10390,10350,2599
|
|
20241007,124100,16448803040,10380,10340,10390,10340,5894
|
|
20241007,124000,16387780540,10340,10340,10340,10310,552
|
|
20241007,123900,16382074360,10340,10340,10340,10310,807
|
|
20241007,123800,16373753560,10340,10380,10380,10340,1914
|
|
20241007,123700,16353935320,10370,10280,10370,10280,7493
|
|
20241007,123600,16276601720,10280,10280,10280,10270,841
|
|
20241007,123500,16267958850,10280,10280,10280,10270,5290
|
|
20241007,123400,16213586930,10280,10300,10300,10270,1406
|
|
20241007,123300,16199141220,10310,10310,10320,10270,4012
|
|
20241007,123200,16157850530,10300,10300,10320,10280,6843
|
|
20241007,123100,16087439610,10300,10310,10330,10300,3790
|
|
20241007,123000,16048377220,10330,10310,10340,10310,1434
|
|
20241007,122900,16033588510,10310,10340,10350,10300,1213
|
|
20241007,122800,16021056760,10320,10310,10330,10310,1620
|
|
20241007,122700,16004352710,10310,10330,10330,10310,2870
|
|
20241007,122600,15974746350,10330,10310,10350,10310,1811
|
|
20241007,122500,15956033720,10330,10300,10330,10300,3984
|
|
20241007,122400,15914947110,10290,10380,10390,10290,5299
|
|
20241007,122300,15860225860,10390,10440,10440,10370,3638
|
|
20241007,122200,15822423070,10440,10440,10460,10430,703
|
|
20241007,122100,15815086000,10460,10450,10460,10440,3918
|
|
20241007,122000,15774147050,10440,10450,10450,10440,473
|
|
20241007,121900,15769206430,10450,10390,10450,10390,2767
|
|
20241007,121800,15740339120,10390,10420,10430,10390,860
|
|
20241007,121700,15731386920,10420,10420,10420,10410,142
|
|
20241007,121600,15729908010,10420,10390,10430,10390,557
|
|
20241007,121500,15724105830,10400,10350,10400,10350,3836
|
|
20241007,121400,15684254980,10380,10360,10380,10350,1605
|
|
20241007,121300,15667621580,10340,10340,10380,10340,464
|
|
20241007,121200,15662817230,10340,10340,10380,10340,922
|
|
20241007,121100,15653283630,10330,10420,10420,10330,2472
|
|
20241007,121000,15627578200,10420,10420,10430,10420,1013
|
|
20241007,120900,15617016560,10410,10410,10410,10400,651
|
|
20241007,120800,15610239680,10410,10350,10410,10300,7931
|
|
20241007,120700,15528149750,10380,10350,10390,10350,616
|
|
20241007,120600,15521772470,10350,10360,10390,10350,1644
|
|
20241007,120500,15504744460,10360,10370,10390,10360,1526
|
|
20241007,120400,15488914500,10360,10380,10380,10350,2277
|
|
20241007,120300,15465311380,10380,10400,10400,10380,1865
|
|
20241007,120200,15445932120,10400,10390,10410,10380,4116
|
|
20241007,120100,15403171920,10390,10390,10410,10380,305
|
|
20241007,120000,15400004610,10390,10420,10430,10370,3578
|
|
20241007,115900,15362835270,10430,10460,10470,10430,1558
|
|
20241007,115800,15346567460,10460,10470,10470,10440,4338
|
|
20241007,115700,15301171150,10470,10450,10480,10450,3237
|
|
20241007,115600,15267286200,10440,10400,10450,10390,3448
|
|
20241007,115500,15231341420,10400,10410,10420,10390,1660
|
|
20241007,115400,15214073330,10420,10410,10420,10400,7569
|
|
20241007,115300,15135223990,10390,10390,10410,10390,1955
|
|
20241007,115200,15114902810,10390,10350,10420,10350,8453
|
|
20241007,115100,15027057040,10350,10340,10350,10330,1082
|
|
20241007,115000,15015868160,10330,10340,10340,10320,586
|
|
20241007,114900,15009814510,10340,10300,10340,10300,1792
|
|
20241007,114800,14991324080,10300,10260,10300,10260,1450
|
|
20241007,114700,14976442920,10260,10390,10390,10260,8041
|
|
20241007,114600,14893617050,10360,10310,10420,10300,13209
|
|
20241007,114500,14756381710,10300,10340,10360,10300,5660
|
|
20241007,114400,14697992340,10340,10350,10350,10330,3108
|
|
20241007,114300,14665860630,10370,10330,10370,10320,4921
|
|
20241007,114200,14615016820,10330,10340,10380,10330,3141
|
|
20241007,114100,14582523100,10330,10400,10420,10330,7803
|
|
20241007,114000,14501477870,10390,10380,10400,10350,3992
|
|
20241007,113900,14460107440,10380,10380,10390,10360,3310
|
|
20241007,113800,14425791300,10410,10410,10420,10370,4436
|
|
20241007,113700,14379701280,10380,10390,10460,10370,3618
|
|
20241007,113600,14342127180,10390,10500,10530,10360,15018
|
|
20241007,113500,14185403840,10470,10550,10550,10460,4337
|
|
20241007,113400,14139795000,10540,10510,10550,10480,5137
|
|
20241007,113300,14085707690,10470,10460,10530,10450,8029
|
|
20241007,113200,14001572530,10470,10540,10540,10460,2257
|
|
20241007,113100,13977882060,10520,10470,10540,10470,3124
|
|
20241007,113000,13945092890,10470,10510,10520,10470,4484
|
|
20241007,112900,13898028300,10520,10520,10520,10500,1440
|
|
20241007,112800,13882885460,10500,10520,10530,10490,3477
|
|
20241007,112700,13846358070,10510,10580,10580,10490,7423
|
|
20241007,112600,13768186680,10590,10620,10620,10590,6641
|
|
20241007,112500,13697755150,10630,10640,10640,10600,9431
|
|
20241007,112400,13597628040,10650,10720,10720,10630,15431
|
|
20241007,112300,13432893150,10720,10570,10740,10570,36525
|
|
20241007,112200,13043115310,10560,10550,10570,10490,4708
|
|
20241007,112100,12993446820,10550,10470,10550,10450,6666
|
|
20241007,112000,12923402320,10470,10460,10490,10440,4144
|
|
20241007,111900,12880031030,10460,10490,10500,10460,1259
|
|
20241007,111800,12866831460,10480,10520,10530,10470,2253
|
|
20241007,111700,12843168720,10530,10460,10550,10460,11929
|
|
20241007,111600,12718098470,10430,10490,10500,10410,9618
|
|
20241007,111500,12617730040,10480,10470,10530,10430,5706
|
|
20241007,111400,12558015690,10470,10490,10540,10460,5701
|
|
20241007,111300,12498132730,10480,10480,10540,10450,7665
|
|
20241007,111200,12417669360,10480,10540,10570,10480,8935
|
|
20241007,111100,12323644700,10540,10670,10670,10540,18353
|
|
20241007,111000,12128994070,10670,10520,10690,10510,29137
|
|
20241007,110900,11819486410,10550,10600,10620,10520,19367
|
|
20241007,110800,11614765500,10620,10470,10650,10410,29285
|
|
20241007,110700,11304603490,10470,10440,10570,10370,21864
|
|
20241007,110600,11075593230,10450,10540,10540,10370,22155
|
|
20241007,110500,10844292650,10530,10430,10550,10400,35504
|
|
20241007,110400,10470910640,10420,10420,10470,10350,9779
|
|
20241007,110300,10368983320,10400,10290,10450,10240,26308
|
|
20241007,110200,10096486450,10290,10270,10320,10240,5984
|
|
20241007,110100,10034962000,10290,10190,10340,10170,16027
|
|
20241007,110000,9870220520,10180,10150,10200,10140,4110
|
|
20241007,105900,9828442190,10140,10190,10210,10140,12835
|
|
20241007,105800,9697899480,10190,10270,10320,10190,6093
|
|
20241007,105700,9635490060,10270,10190,10350,10190,20423
|
|
20241007,105600,9425446500,10200,10180,10240,10170,9718
|
|
20241007,105500,9326216180,10170,10200,10260,10160,9675
|
|
20241007,105400,9227686510,10200,10270,10320,10150,25226
|
|
20241007,105300,8969633540,10270,10220,10340,10220,24979
|
|
20241007,105200,8712495350,10220,10400,10420,10200,44139
|
|
20241007,105100,8258851610,10400,10560,10650,10320,69431
|
|
20241007,105000,7530969880,10550,10260,10580,10220,90631
|
|
20241007,104900,6583796760,10260,10260,10380,10200,36962
|
|
20241007,104800,6203849260,10250,10060,10280,10020,37003
|
|
20241007,104700,5828419150,10060,10130,10140,9940,32944
|
|
20241007,104600,5497103570,10130,9960,10130,9900,42230
|
|
20241007,104500,5075429720,9940,9940,9940,9940,0
|
|
20241007,104400,5075429720,9940,9940,9950,9940,6926
|
|
20241007,104300,5006533200,9940,9900,9950,9880,12401
|
|
20241007,104200,4883505210,9900,9860,9900,9850,8525
|
|
20241007,104100,4799258970,9860,9830,9890,9810,13334
|
|
20241007,104000,4667720560,9830,9760,9840,9740,9165
|
|
20241007,103900,4578023390,9740,9770,9780,9720,12885
|
|
20241007,103800,4452225520,9770,9750,9770,9710,8669
|
|
20241007,103700,4367763820,9750,9660,9750,9650,23747
|
|
20241007,103600,4137582080,9660,9650,9670,9650,778
|
|
20241007,103500,4130065070,9650,9670,9670,9650,1416
|
|
20241007,103400,4116383140,9660,9620,9670,9590,4930
|
|
20241007,103300,4068850540,9620,9590,9620,9590,3284
|
|
20241007,103200,4037329030,9590,9580,9590,9560,416
|
|
20241007,103100,4033341950,9550,9570,9580,9550,1789
|
|
20241007,103000,4016238140,9570,9540,9580,9540,1306
|
|
20241007,102900,4003773080,9540,9570,9590,9540,3433
|
|
20241007,102800,3970954990,9580,9620,9620,9580,3013
|
|
20241007,102700,3942035040,9620,9610,9620,9610,262
|
|
20241007,102600,3939514810,9610,9620,9620,9610,166
|
|
20241007,102500,3937918530,9630,9620,9630,9600,318
|
|
20241007,102400,3934859200,9630,9620,9630,9600,1088
|
|
20241007,102300,3924409560,9610,9620,9640,9600,1310
|
|
20241007,102200,3911806500,9610,9600,9610,9580,1534
|
|
20241007,102100,3897076870,9600,9610,9610,9600,204
|
|
20241007,102000,3895117140,9610,9610,9610,9600,870
|
|
20241007,101900,3886761490,9600,9570,9610,9550,7834
|
|
20241007,101800,3811704490,9580,9590,9590,9570,1273
|
|
20241007,101700,3799504850,9590,9600,9600,9590,927
|
|
20241007,101600,3790611800,9600,9620,9620,9600,396
|
|
20241007,101500,3786807300,9620,9600,9630,9590,79
|
|
20241007,101400,3786048000,9600,9600,9630,9600,746
|
|
20241007,101300,3778886250,9600,9620,9620,9600,1973
|
|
20241007,101200,3759916590,9610,9630,9630,9610,1044
|
|
20241007,101100,3749872040,9630,9630,9640,9630,2028
|
|
20241007,101000,3730332800,9630,9600,9630,9600,144
|
|
20241007,100900,3728949280,9600,9600,9650,9580,4643
|
|
20241007,100800,3684309760,9590,9660,9660,9590,3551
|
|
20241007,100700,3650077630,9680,9690,9700,9660,2447
|
|
20241007,100600,3626377990,9690,9680,9700,9660,7375
|
|
20241007,100500,3554960440,9700,9670,9710,9650,11036
|
|
20241007,100400,3447982950,9620,9600,9670,9590,8616
|
|
20241007,100300,3365039870,9620,9560,9630,9560,10994
|
|
20241007,100200,3259524850,9550,9500,9550,9500,1197
|
|
20241007,100100,3248109020,9500,9520,9540,9500,3945
|
|
20241007,100000,3210576980,9530,9590,9600,9520,6854
|
|
20241007,095900,3144850200,9590,9450,9610,9440,41160
|
|
20241007,095800,2753529470,9440,9440,9460,9430,10475
|
|
20241007,095700,2654552380,9430,9440,9450,9430,2671
|
|
20241007,095600,2629330860,9440,9430,9440,9430,2719
|
|
20241007,095500,2603663570,9420,9430,9440,9410,9096
|
|
20241007,095400,2517896440,9430,9390,9430,9390,17750
|
|
20241007,095300,2350975290,9380,9380,9380,9370,966
|
|
20241007,095200,2341914250,9380,9390,9390,9370,251
|
|
20241007,095100,2339559380,9390,9370,9390,9370,1521
|
|
20241007,095000,2325292700,9370,9390,9390,9340,325
|
|
20241007,094900,2322241810,9390,9340,9390,9330,12520
|
|
20241007,094800,2204784620,9370,9320,9370,9320,10607
|
|
20241007,094700,2105612450,9320,9310,9320,9310,5456
|
|
20241007,094600,2054770470,9310,9280,9310,9280,1463
|
|
20241007,094500,2041166180,9250,9250,9250,9240,403
|
|
20241007,094400,2037439210,9280,9290,9300,9240,4096
|
|
20241007,094300,1999509850,9310,9310,9310,9300,2600
|
|
20241007,094200,1975329650,9310,9300,9310,9300,1236
|
|
20241007,094100,1963822990,9310,9300,9310,9290,2369
|
|
20241007,094000,1941776460,9310,9290,9310,9290,647
|
|
20241007,093900,1935760640,9290,9280,9290,9280,651
|
|
20241007,093800,1929717330,9280,9250,9280,9240,1457
|
|
20241007,093700,1916215670,9250,9280,9280,9250,254
|
|
20241007,093600,1913866050,9250,9280,9280,9250,66
|
|
20241007,093500,1913255130,9280,9260,9290,9230,4773
|
|
20241007,093400,1869106440,9280,9290,9290,9270,1592
|
|
20241007,093300,1854333070,9300,9300,9300,9300,199
|
|
20241007,093200,1852482370,9290,9290,9310,9280,814
|
|
20241007,093100,1844919390,9290,9290,9300,9290,8001
|
|
20241007,093000,1770526600,9290,9290,9300,9280,236
|
|
20241007,092900,1768333140,9280,9290,9300,9260,104
|
|
20241007,092800,1767366810,9260,9300,9320,9260,1091
|
|
20241007,092700,1757248760,9250,9310,9310,9250,3699
|
|
20241007,092600,1722975810,9300,9330,9330,9300,57
|
|
20241007,092500,1722444150,9330,9270,9330,9250,2454
|
|
20241007,092400,1699648890,9250,9300,9300,9250,2717
|
|
20241007,092300,1674466870,9300,9350,9350,9300,6140
|
|
20241007,092200,1617139510,9350,9380,9380,9350,2630
|
|
20241007,092100,1592501340,9380,9380,9390,9370,2506
|
|
20241007,092000,1569000250,9350,9350,9380,9350,2974
|
|
20241007,091900,1541135800,9320,9350,9350,9320,2227
|
|
20241007,091800,1520331410,9350,9360,9380,9350,2882
|
|
20241007,091700,1493342120,9380,9410,9420,9360,2693
|
|
20241007,091600,1468038940,9390,9400,9430,9360,18781
|
|
20241007,091500,1291401990,9390,9350,9400,9350,7155
|
|
20241007,091400,1224343890,9350,9390,9390,9350,1666
|
|
20241007,091300,1208733410,9400,9290,9400,9270,24988
|
|
20241007,091200,974695280,9280,9290,9320,9280,4633
|
|
20241007,091100,931663950,9300,9300,9330,9290,2496
|
|
20241007,091000,908415360,9310,9350,9350,9300,2332
|
|
20241007,090900,886682930,9340,9370,9370,9330,573
|
|
20241007,090800,881322520,9370,9320,9400,9300,30548
|
|
20241007,090700,595389850,9300,9330,9330,9280,5740
|
|
20241007,090600,541983040,9340,9350,9380,9310,4356
|
|
20241007,090500,501270320,9380,9290,9400,9270,25060
|
|
20241007,090400,267293040,9300,9220,9320,9220,16994
|
|
20241007,090300,109672060,9220,9170,9220,9130,6191
|
|
20241007,090200,52813590,9160,9080,9160,9050,3662
|
|
20241007,090100,19428990,9060,9080,9090,9060,698
|
|
20241007,090000,13092080,9060,9050,9060,9050,1446
|