621 lines
34 KiB
CSV
621 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241022,191800,11119223810,10440,10440,10440,10440,32138
|
|
20241022,191700,11119223810,10440,10440,10440,10440,0
|
|
20241022,191600,11119223810,10440,10440,10440,10440,0
|
|
20241022,191500,11119223810,10440,10440,10440,10440,0
|
|
20241022,191400,11119223810,10440,10440,10440,10440,0
|
|
20241022,191300,11119223810,10440,10440,10440,10440,0
|
|
20241022,191200,11119223810,10440,10440,10440,10440,0
|
|
20241022,191100,11119223810,10440,10440,10440,10440,0
|
|
20241022,191000,11119223810,10440,10440,10440,10440,0
|
|
20241022,190900,11119223810,10440,10440,10440,10440,0
|
|
20241022,190800,11119223810,10440,10440,10440,10440,0
|
|
20241022,190700,11119223810,10440,10440,10440,10440,0
|
|
20241022,190600,11119223810,10440,10440,10440,10440,0
|
|
20241022,190500,11119223810,10440,10440,10440,10440,0
|
|
20241022,190400,11119223810,10440,10440,10440,10440,0
|
|
20241022,190300,11119223810,10440,10440,10440,10440,0
|
|
20241022,190200,11119223810,10440,10440,10440,10440,0
|
|
20241022,190100,11119223810,10440,10440,10440,10440,0
|
|
20241022,190000,11119223810,10440,10440,10440,10440,0
|
|
20241022,185900,11119223810,10440,10440,10440,10440,0
|
|
20241022,185800,11119223810,10440,10440,10440,10440,0
|
|
20241022,185700,11119223810,10440,10440,10440,10440,0
|
|
20241022,185600,11119223810,10440,10440,10440,10440,0
|
|
20241022,185500,11119223810,10440,10440,10440,10440,0
|
|
20241022,185400,11119223810,10440,10440,10440,10440,0
|
|
20241022,185300,11119223810,10440,10440,10440,10440,0
|
|
20241022,185200,11119223810,10440,10440,10440,10440,0
|
|
20241022,185100,11119223810,10440,10440,10440,10440,0
|
|
20241022,185000,11119223810,10440,10440,10440,10440,0
|
|
20241022,184900,11119223810,10440,10440,10440,10440,0
|
|
20241022,184800,11119223810,10440,10440,10440,10440,32138
|
|
20241022,184700,11119223810,10440,10440,10440,10440,0
|
|
20241022,184600,11119223810,10440,10440,10440,10440,0
|
|
20241022,184500,11119223810,10440,10440,10440,10440,0
|
|
20241022,184400,11119223810,10440,10440,10440,10440,0
|
|
20241022,184300,11119223810,10440,10440,10440,10440,0
|
|
20241022,184200,11119223810,10440,10440,10440,10440,0
|
|
20241022,184100,11119223810,10440,10440,10440,10440,0
|
|
20241022,184000,11119223810,10440,10440,10440,10440,0
|
|
20241022,183900,11119223810,10440,10440,10440,10440,0
|
|
20241022,183800,11119223810,10440,10440,10440,10440,0
|
|
20241022,183700,11119223810,10440,10440,10440,10440,0
|
|
20241022,183600,11119223810,10440,10440,10440,10440,0
|
|
20241022,183500,11119223810,10440,10440,10440,10440,0
|
|
20241022,183400,11119223810,10440,10440,10440,10440,0
|
|
20241022,183300,11119223810,10440,10440,10440,10440,0
|
|
20241022,183200,11119223810,10440,10440,10440,10440,0
|
|
20241022,183100,11119223810,10440,10440,10440,10440,0
|
|
20241022,183000,11119223810,10440,10440,10440,10440,0
|
|
20241022,182900,11119223810,10440,10440,10440,10440,0
|
|
20241022,182800,11119223810,10440,10440,10440,10440,0
|
|
20241022,182700,11119223810,10440,10440,10440,10440,0
|
|
20241022,182600,11119223810,10440,10440,10440,10440,0
|
|
20241022,182500,11119223810,10440,10440,10440,10440,0
|
|
20241022,182400,11119223810,10440,10440,10440,10440,0
|
|
20241022,182300,11119223810,10440,10440,10440,10440,0
|
|
20241022,182200,11119223810,10440,10440,10440,10440,0
|
|
20241022,182100,11119223810,10440,10440,10440,10440,0
|
|
20241022,182000,11119223810,10440,10440,10440,10440,0
|
|
20241022,181900,11119223810,10440,10440,10440,10440,0
|
|
20241022,181800,11119223810,10440,10440,10440,10440,32138
|
|
20241022,181700,11119223810,10440,10440,10440,10440,0
|
|
20241022,181600,11119223810,10440,10440,10440,10440,0
|
|
20241022,181500,11119223810,10440,10440,10440,10440,0
|
|
20241022,181400,11119223810,10440,10440,10440,10440,0
|
|
20241022,181300,11119223810,10440,10440,10440,10440,0
|
|
20241022,181200,11119223810,10440,10440,10440,10440,0
|
|
20241022,181100,11119223810,10440,10440,10440,10440,0
|
|
20241022,181000,11119223810,10440,10440,10440,10440,0
|
|
20241022,180900,11119223810,10440,10440,10440,10440,0
|
|
20241022,180800,11119223810,10440,10440,10440,10440,0
|
|
20241022,180700,11119223810,10440,10440,10440,10440,0
|
|
20241022,180600,11119223810,10440,10440,10440,10440,0
|
|
20241022,180500,11119223810,10440,10440,10440,10440,0
|
|
20241022,180400,11119223810,10440,10440,10440,10440,0
|
|
20241022,180300,11119223810,10440,10440,10440,10440,0
|
|
20241022,180200,11119223810,10440,10440,10440,10440,0
|
|
20241022,180100,11119223810,10440,10440,10440,10440,0
|
|
20241022,180000,11119223810,10440,10440,10440,10440,0
|
|
20241022,175900,11119223810,10440,10440,10440,10440,0
|
|
20241022,175800,11119223810,10440,10440,10440,10440,0
|
|
20241022,175700,11119223810,10440,10440,10440,10440,0
|
|
20241022,175600,11119223810,10440,10440,10440,10440,0
|
|
20241022,175500,11119223810,10440,10440,10440,10440,0
|
|
20241022,175400,11119223810,10440,10440,10440,10440,0
|
|
20241022,175300,11119223810,10440,10440,10440,10440,0
|
|
20241022,175200,11119223810,10440,10440,10440,10440,0
|
|
20241022,175100,11119223810,10440,10440,10440,10440,0
|
|
20241022,175000,11119223810,10440,10440,10440,10440,0
|
|
20241022,174900,11119223810,10440,10440,10440,10440,0
|
|
20241022,174800,11119223810,10440,10440,10440,10440,32138
|
|
20241022,174700,11119223810,10440,10440,10440,10440,0
|
|
20241022,174600,11119223810,10440,10440,10440,10440,0
|
|
20241022,174500,11119223810,10440,10440,10440,10440,0
|
|
20241022,174400,11119223810,10440,10440,10440,10440,0
|
|
20241022,174300,11119223810,10440,10440,10440,10440,0
|
|
20241022,174200,11119223810,10440,10440,10440,10440,0
|
|
20241022,174100,11119223810,10440,10440,10440,10440,0
|
|
20241022,174000,11119223810,10440,10440,10440,10440,0
|
|
20241022,173900,11119223810,10440,10440,10440,10440,0
|
|
20241022,173800,11119223810,10440,10440,10440,10440,0
|
|
20241022,173700,11119223810,10440,10440,10440,10440,0
|
|
20241022,173600,11119223810,10440,10440,10440,10440,0
|
|
20241022,173500,11119223810,10440,10440,10440,10440,0
|
|
20241022,173400,11119223810,10440,10440,10440,10440,0
|
|
20241022,173300,11119223810,10440,10440,10440,10440,0
|
|
20241022,173200,11119223810,10440,10440,10440,10440,0
|
|
20241022,173100,11119223810,10440,10440,10440,10440,0
|
|
20241022,173000,11119223810,10440,10440,10440,10440,0
|
|
20241022,172900,11119223810,10440,10440,10440,10440,0
|
|
20241022,172800,11119223810,10440,10440,10440,10440,0
|
|
20241022,172700,11119223810,10440,10440,10440,10440,0
|
|
20241022,172600,11119223810,10440,10440,10440,10440,0
|
|
20241022,172500,11119223810,10440,10440,10440,10440,0
|
|
20241022,172400,11119223810,10440,10440,10440,10440,0
|
|
20241022,172300,11119223810,10440,10440,10440,10440,0
|
|
20241022,172200,11119223810,10440,10440,10440,10440,0
|
|
20241022,172100,11119223810,10440,10440,10440,10440,0
|
|
20241022,172000,11119223810,10440,10440,10440,10440,0
|
|
20241022,171900,11119223810,10440,10440,10440,10440,0
|
|
20241022,171800,11119223810,10440,10440,10440,10440,32138
|
|
20241022,171700,11119223810,10440,10440,10440,10440,0
|
|
20241022,171600,11119223810,10440,10440,10440,10440,0
|
|
20241022,171500,11119223810,10440,10440,10440,10440,0
|
|
20241022,171400,11119223810,10440,10440,10440,10440,0
|
|
20241022,171300,11119223810,10440,10440,10440,10440,0
|
|
20241022,171200,11119223810,10440,10440,10440,10440,0
|
|
20241022,171100,11119223810,10440,10440,10440,10440,0
|
|
20241022,171000,11119223810,10440,10440,10440,10440,0
|
|
20241022,170900,11119223810,10440,10440,10440,10440,0
|
|
20241022,170800,11119223810,10440,10440,10440,10440,0
|
|
20241022,170700,11119223810,10440,10440,10440,10440,0
|
|
20241022,170600,11119223810,10440,10440,10440,10440,0
|
|
20241022,170500,11119223810,10440,10440,10440,10440,0
|
|
20241022,170400,11119223810,10440,10440,10440,10440,0
|
|
20241022,170300,11119223810,10440,10440,10440,10440,0
|
|
20241022,170200,11119223810,10440,10440,10440,10440,0
|
|
20241022,170100,11119223810,10440,10440,10440,10440,0
|
|
20241022,170000,11119223810,10440,10440,10440,10440,0
|
|
20241022,165900,11119223810,10440,10440,10440,10440,0
|
|
20241022,165800,11119223810,10440,10440,10440,10440,0
|
|
20241022,165700,11119223810,10440,10440,10440,10440,0
|
|
20241022,165600,11119223810,10440,10440,10440,10440,0
|
|
20241022,165500,11119223810,10440,10440,10440,10440,0
|
|
20241022,165400,11119223810,10440,10440,10440,10440,0
|
|
20241022,165300,11119223810,10440,10440,10440,10440,0
|
|
20241022,165200,11119223810,10440,10440,10440,10440,0
|
|
20241022,165100,11119223810,10440,10440,10440,10440,0
|
|
20241022,165000,11119223810,10440,10440,10440,10440,0
|
|
20241022,164900,11119223810,10440,10440,10440,10440,0
|
|
20241022,164800,11119223810,10440,10440,10440,10440,32138
|
|
20241022,164700,11119223810,10440,10440,10440,10440,0
|
|
20241022,164600,11119223810,10440,10440,10440,10440,0
|
|
20241022,164500,11119223810,10440,10440,10440,10440,0
|
|
20241022,164400,11119223810,10440,10440,10440,10440,0
|
|
20241022,164300,11119223810,10440,10440,10440,10440,0
|
|
20241022,164200,11119223810,10440,10440,10440,10440,0
|
|
20241022,164100,11119223810,10440,10440,10440,10440,0
|
|
20241022,164000,11119223810,10440,10440,10440,10440,0
|
|
20241022,163900,11119223810,10440,10440,10440,10440,0
|
|
20241022,163800,11119223810,10440,10440,10440,10440,0
|
|
20241022,163700,11119223810,10440,10440,10440,10440,0
|
|
20241022,163600,11119223810,10440,10440,10440,10440,0
|
|
20241022,163500,11119223810,10440,10440,10440,10440,0
|
|
20241022,163400,11119223810,10440,10440,10440,10440,0
|
|
20241022,163300,11119223810,10440,10440,10440,10440,0
|
|
20241022,163200,11119223810,10440,10440,10440,10440,0
|
|
20241022,163100,11119223810,10440,10440,10440,10440,0
|
|
20241022,163000,11119223810,10440,10440,10440,10440,0
|
|
20241022,162900,11119223810,10440,10440,10440,10440,0
|
|
20241022,162800,11119223810,10440,10440,10440,10440,0
|
|
20241022,162700,11119223810,10440,10440,10440,10440,0
|
|
20241022,162600,11119223810,10440,10440,10440,10440,0
|
|
20241022,162500,11119223810,10440,10440,10440,10440,0
|
|
20241022,162400,11119223810,10440,10440,10440,10440,0
|
|
20241022,162300,11119223810,10440,10440,10440,10440,0
|
|
20241022,162200,11119223810,10440,10440,10440,10440,0
|
|
20241022,162100,11119223810,10440,10440,10440,10440,0
|
|
20241022,162000,11119223810,10440,10440,10440,10440,0
|
|
20241022,161900,11119223810,10440,10440,10440,10440,0
|
|
20241022,161800,11119223810,10440,10440,10440,10440,32138
|
|
20241022,161700,11119223810,10440,10440,10440,10440,0
|
|
20241022,161600,11119223810,10440,10440,10440,10440,0
|
|
20241022,161500,11119223810,10440,10440,10440,10440,0
|
|
20241022,161400,11119223810,10440,10440,10440,10440,0
|
|
20241022,161300,11119223810,10440,10440,10440,10440,0
|
|
20241022,161200,11119223810,10440,10440,10440,10440,0
|
|
20241022,161100,11119223810,10440,10440,10440,10440,0
|
|
20241022,161000,11119223810,10440,10440,10440,10440,0
|
|
20241022,160900,11119223810,10440,10440,10440,10440,0
|
|
20241022,160800,11119223810,10440,10440,10440,10440,0
|
|
20241022,160700,11119223810,10440,10440,10440,10440,0
|
|
20241022,160600,11119223810,10440,10440,10440,10440,0
|
|
20241022,160500,11119223810,10440,10440,10440,10440,0
|
|
20241022,160400,11119223810,10440,10440,10440,10440,0
|
|
20241022,160300,11119223810,10440,10440,10440,10440,0
|
|
20241022,160200,11119223810,10440,10440,10440,10440,0
|
|
20241022,160100,11119223810,10440,10440,10440,10440,0
|
|
20241022,160000,11119223810,10440,10440,10440,10440,0
|
|
20241022,155900,11119223810,10440,10440,10440,10440,0
|
|
20241022,155800,11119223810,10440,10440,10440,10440,0
|
|
20241022,155700,11119223810,10440,10440,10440,10440,0
|
|
20241022,155600,11119223810,10440,10440,10440,10440,0
|
|
20241022,155500,11119223810,10440,10440,10440,10440,0
|
|
20241022,155400,11119223810,10440,10440,10440,10440,0
|
|
20241022,155300,11119223810,10440,10440,10440,10440,0
|
|
20241022,155200,11119223810,10440,10440,10440,10440,0
|
|
20241022,155100,11119223810,10440,10440,10440,10440,0
|
|
20241022,155000,11119223810,10440,10440,10440,10440,0
|
|
20241022,154900,11119223810,10440,10440,10440,10440,0
|
|
20241022,154800,11119223810,10440,10440,10440,10440,32138
|
|
20241022,154700,11119223810,10440,10440,10440,10440,0
|
|
20241022,154600,11119223810,10440,10440,10440,10440,0
|
|
20241022,154500,11119223810,10440,10440,10440,10440,0
|
|
20241022,154400,11119223810,10440,10440,10440,10440,0
|
|
20241022,154300,11119223810,10440,10440,10440,10440,0
|
|
20241022,154200,11119223810,10440,10440,10440,10440,0
|
|
20241022,154100,11119223810,10440,10440,10440,10440,0
|
|
20241022,154000,11119223810,10440,10440,10440,10440,0
|
|
20241022,153900,11119223810,10440,10440,10440,10440,0
|
|
20241022,153800,11119223810,10440,10440,10440,10440,0
|
|
20241022,153700,11119223810,10440,10440,10440,10440,0
|
|
20241022,153600,11119223810,10440,10440,10440,10440,0
|
|
20241022,153500,11119223810,10440,10440,10440,10440,0
|
|
20241022,153400,11119223810,10440,10440,10440,10440,0
|
|
20241022,153300,11119223810,10440,10440,10440,10440,0
|
|
20241022,153200,11119223810,10440,10440,10440,10440,0
|
|
20241022,153100,11119223810,10440,10440,10440,10440,0
|
|
20241022,153000,11119223810,10440,10440,10440,10440,32138
|
|
20241022,152900,10783703090,10460,10460,10460,10460,0
|
|
20241022,152800,10783703090,10460,10460,10460,10460,0
|
|
20241022,152700,10783703090,10460,10460,10460,10460,0
|
|
20241022,152600,10783703090,10460,10460,10460,10460,0
|
|
20241022,152500,10783703090,10460,10460,10460,10460,0
|
|
20241022,152400,10783703090,10460,10460,10460,10460,0
|
|
20241022,152300,10783703090,10460,10460,10460,10460,0
|
|
20241022,152200,10783703090,10460,10460,10460,10460,0
|
|
20241022,152100,10783703090,10460,10460,10460,10460,0
|
|
20241022,152000,10783703090,10460,10460,10460,10460,0
|
|
20241022,151900,10783703090,10460,10450,10460,10450,2225
|
|
20241022,151800,10760436500,10450,10460,10460,10450,2163
|
|
20241022,151700,10737814950,10470,10450,10470,10450,2609
|
|
20241022,151600,10710519460,10460,10470,10470,10450,5892
|
|
20241022,151500,10648904600,10470,10470,10470,10460,2946
|
|
20241022,151400,10618072510,10460,10470,10470,10460,3173
|
|
20241022,151300,10584859540,10470,10460,10470,10460,2590
|
|
20241022,151200,10557755740,10470,10450,10470,10450,4413
|
|
20241022,151100,10511581480,10460,10470,10470,10460,3227
|
|
20241022,151000,10477811790,10460,10460,10460,10450,2229
|
|
20241022,150900,10454498390,10450,10450,10460,10450,2344
|
|
20241022,150800,10429987830,10450,10470,10470,10450,3536
|
|
20241022,150700,10392984020,10460,10460,10460,10450,3187
|
|
20241022,150600,10359662870,10450,10460,10470,10450,3267
|
|
20241022,150500,10325475350,10460,10470,10470,10450,1894
|
|
20241022,150400,10305654920,10460,10470,10470,10450,3656
|
|
20241022,150300,10267393980,10460,10460,10470,10450,2036
|
|
20241022,150200,10246082970,10450,10460,10470,10450,1811
|
|
20241022,150100,10227138980,10460,10460,10470,10460,3474
|
|
20241022,150000,10190797380,10460,10460,10460,10450,1457
|
|
20241022,145900,10175557660,10460,10450,10460,10450,2376
|
|
20241022,145800,10150716550,10450,10450,10450,10440,2425
|
|
20241022,145700,10125375470,10440,10440,10450,10430,1741
|
|
20241022,145600,10107189050,10440,10430,10450,10430,2913
|
|
20241022,145500,10076793900,10440,10430,10440,10430,801
|
|
20241022,145400,10068431700,10440,10430,10440,10430,2064
|
|
20241022,145300,10046888070,10430,10430,10440,10430,3644
|
|
20241022,145200,10008854640,10430,10440,10440,10430,2623
|
|
20241022,145100,9981472370,10430,10440,10450,10430,3421
|
|
20241022,145000,9945761490,10450,10450,10450,10440,751
|
|
20241022,144900,9937920890,10440,10440,10450,10440,1375
|
|
20241022,144800,9923562450,10440,10440,10450,10440,7028
|
|
20241022,144700,9850153520,10440,10450,10460,10440,5310
|
|
20241022,144600,9794672370,10460,10450,10460,10440,5363
|
|
20241022,144500,9738635710,10460,10460,10460,10450,2063
|
|
20241022,144400,9717075990,10460,10460,10460,10450,2036
|
|
20241022,144300,9695792030,10450,10450,10460,10440,2250
|
|
20241022,144200,9672285590,10450,10440,10450,10440,939
|
|
20241022,144100,9662475320,10450,10440,10450,10440,679
|
|
20241022,144000,9655381570,10450,10460,10460,10440,1247
|
|
20241022,143900,9642351650,10460,10440,10460,10440,2402
|
|
20241022,143800,9617236990,10440,10430,10460,10430,4043
|
|
20241022,143700,9575036350,10460,10440,10460,10440,4450
|
|
20241022,143600,9528555580,10450,10440,10450,10430,1481
|
|
20241022,143500,9513089790,10440,10440,10450,10440,1710
|
|
20241022,143400,9495229900,10450,10440,10450,10440,489
|
|
20241022,143300,9490121700,10430,10440,10450,10430,1306
|
|
20241022,143200,9476488970,10440,10450,10450,10440,1615
|
|
20241022,143100,9459621740,10450,10450,10460,10450,1046
|
|
20241022,143000,9448690940,10450,10450,10460,10440,1250
|
|
20241022,142900,9435628570,10450,10450,10460,10440,1805
|
|
20241022,142800,9416765700,10450,10450,10460,10440,2791
|
|
20241022,142700,9387599770,10450,10440,10460,10440,4991
|
|
20241022,142600,9335458630,10440,10440,10450,10440,780
|
|
20241022,142500,9327315080,10450,10440,10450,10440,1003
|
|
20241022,142400,9316837570,10440,10450,10450,10440,1413
|
|
20241022,142300,9302082520,10440,10450,10450,10440,2000
|
|
20241022,142200,9281202490,10450,10450,10460,10440,2126
|
|
20241022,142100,9258985580,10450,10450,10460,10450,1245
|
|
20241022,142000,9245975140,10450,10460,10460,10450,1637
|
|
20241022,141900,9228857770,10460,10470,10470,10460,251
|
|
20241022,141800,9226232270,10470,10460,10470,10460,3919
|
|
20241022,141700,9185210810,10460,10460,10470,10460,1822
|
|
20241022,141600,9166149660,10470,10450,10470,10450,4706
|
|
20241022,141500,9116921360,10450,10440,10460,10440,4709
|
|
20241022,141400,9067708450,10450,10440,10450,10440,30
|
|
20241022,141300,9067395180,10450,10460,10460,10450,3180
|
|
20241022,141200,9034160290,10450,10460,10460,10450,522
|
|
20241022,141100,9028702420,10450,10450,10460,10450,748
|
|
20241022,141000,9020884070,10440,10430,10450,10430,1346
|
|
20241022,140900,9006831820,10450,10440,10450,10430,535
|
|
20241022,140800,9001248400,10450,10440,10450,10430,1425
|
|
20241022,140700,8986374400,10440,10450,10450,10440,4967
|
|
20241022,140600,8934478090,10450,10440,10450,10440,527
|
|
20241022,140500,8928975610,10440,10450,10450,10440,3657
|
|
20241022,140400,8890760210,10450,10440,10450,10440,306
|
|
20241022,140300,8887565530,10450,10450,10450,10440,5892
|
|
20241022,140200,8825995130,10440,10440,10440,10430,2807
|
|
20241022,140100,8796702970,10440,10430,10440,10430,3871
|
|
20241022,140000,8756305330,10430,10430,10440,10420,1499
|
|
20241022,135900,8740667230,10430,10430,10440,10420,1750
|
|
20241022,135800,8722416380,10430,10420,10430,10420,4440
|
|
20241022,135700,8676109230,10420,10430,10440,10420,987
|
|
20241022,135600,8665817210,10430,10430,10440,10420,1987
|
|
20241022,135500,8645094730,10440,10440,10440,10430,1575
|
|
20241022,135400,8628654030,10430,10430,10440,10430,1564
|
|
20241022,135300,8612340270,10430,10440,10440,10430,606
|
|
20241022,135200,8606015820,10430,10450,10450,10430,2017
|
|
20241022,135100,8584959630,10440,10440,10450,10440,1196
|
|
20241022,135000,8572469770,10440,10450,10450,10440,353
|
|
20241022,134900,8568784400,10450,10450,10450,10440,1879
|
|
20241022,134800,8549164730,10450,10450,10450,10440,579
|
|
20241022,134700,8543116300,10440,10450,10450,10440,344
|
|
20241022,134600,8539524250,10450,10450,10460,10440,2581
|
|
20241022,134500,8512555750,10460,10450,10460,10450,1567
|
|
20241022,134400,8496179810,10450,10460,10460,10450,1493
|
|
20241022,134300,8480575070,10450,10450,10460,10450,638
|
|
20241022,134200,8473907920,10440,10440,10450,10440,943
|
|
20241022,134100,8464061330,10440,10440,10450,10440,1832
|
|
20241022,134000,8444932330,10450,10450,10450,10440,418
|
|
20241022,133900,8440566460,10450,10440,10450,10440,1546
|
|
20241022,133800,8424416830,10440,10440,10440,10440,1170
|
|
20241022,133700,8412202030,10450,10440,10450,10440,1118
|
|
20241022,133600,8400526400,10440,10440,10450,10440,1906
|
|
20241022,133500,8380624890,10440,10440,10450,10440,415
|
|
20241022,133400,8376292210,10450,10440,10460,10440,1027
|
|
20241022,133300,8365563410,10450,10450,10450,10450,1185
|
|
20241022,133200,8353180160,10460,10460,10460,10450,1652
|
|
20241022,133100,8335904110,10470,10450,10470,10450,4120
|
|
20241022,133000,8292818730,10450,10450,10460,10450,2847
|
|
20241022,132900,8263067480,10460,10450,10460,10450,545
|
|
20241022,132800,8257369300,10450,10440,10460,10440,1842
|
|
20241022,132700,8238122880,10430,10440,10450,10430,1549
|
|
20241022,132600,8221948510,10440,10450,10450,10440,759
|
|
20241022,132500,8214022760,10450,10440,10450,10430,2059
|
|
20241022,132400,8192527060,10440,10450,10450,10440,1778
|
|
20241022,132300,8173958930,10440,10430,10450,10430,1717
|
|
20241022,132200,8156030710,10430,10430,10440,10430,2994
|
|
20241022,132100,8124787770,10430,10430,10430,10430,290
|
|
20241022,132000,8121763070,10430,10430,10440,10430,5482
|
|
20241022,131900,8064581600,10420,10440,10440,10420,1920
|
|
20241022,131800,8044544120,10450,10440,10450,10440,1944
|
|
20241022,131700,8024229520,10450,10440,10450,10430,5644
|
|
20241022,131600,7965306240,10440,10440,10450,10430,7349
|
|
20241022,131500,7888556330,10430,10420,10440,10410,4515
|
|
20241022,131400,7841451750,10420,10430,10430,10420,1794
|
|
20241022,131300,7822754650,10430,10420,10430,10420,146
|
|
20241022,131200,7821233020,10430,10430,10440,10430,4046
|
|
20241022,131100,7779030360,10430,10430,10430,10420,2551
|
|
20241022,131000,7752441530,10430,10430,10430,10420,581
|
|
20241022,130900,7746384550,10430,10430,10430,10400,2275
|
|
20241022,130800,7722692890,10430,10410,10430,10410,303
|
|
20241022,130700,7719532840,10410,10430,10430,10410,959
|
|
20241022,130600,7709540300,10430,10420,10430,10410,1623
|
|
20241022,130500,7692641290,10420,10430,10430,10420,449
|
|
20241022,130400,7687959650,10420,10420,10430,10420,897
|
|
20241022,130300,7678612130,10430,10430,10430,10420,418
|
|
20241022,130200,7674252790,10420,10440,10440,10420,1216
|
|
20241022,130100,7661573350,10430,10440,10440,10430,1333
|
|
20241022,130000,7647669100,10440,10410,10440,10410,13400
|
|
20241022,125900,7507970210,10410,10410,10410,10400,2147
|
|
20241022,125800,7485623740,10410,10410,10420,10410,3070
|
|
20241022,125700,7453665030,10400,10410,10410,10400,1526
|
|
20241022,125600,7437793830,10410,10410,10410,10400,608
|
|
20241022,125500,7431466720,10410,10410,10420,10400,812
|
|
20241022,125400,7423013970,10410,10410,10410,10400,970
|
|
20241022,125300,7412921640,10410,10400,10410,10400,778
|
|
20241022,125200,7404824660,10410,10410,10410,10400,504
|
|
20241022,125100,7399582200,10410,10410,10410,10400,684
|
|
20241022,125000,7392463760,10410,10420,10420,10410,790
|
|
20241022,124900,7384236650,10410,10410,10420,10410,844
|
|
20241022,124800,7375449530,10420,10410,10420,10410,525
|
|
20241022,124700,7369981090,10420,10420,10420,10410,501
|
|
20241022,124600,7364764910,10420,10410,10420,10410,1872
|
|
20241022,124500,7345273540,10410,10420,10420,10410,153
|
|
20241022,124400,7343680800,10420,10420,10420,10410,1331
|
|
20241022,124300,7329814850,10430,10420,10430,10420,1570
|
|
20241022,124200,7313451750,10420,10430,10430,10420,618
|
|
20241022,124100,7307012100,10430,10430,10430,10420,972
|
|
20241022,124000,7296876140,10430,10420,10430,10420,658
|
|
20241022,123900,7290018350,10430,10420,10430,10420,512
|
|
20241022,123800,7284680350,10420,10430,10430,10420,634
|
|
20241022,123700,7278071210,10430,10440,10440,10400,489
|
|
20241022,123600,7272982910,10440,10410,10440,10400,778
|
|
20241022,123500,7264880460,10410,10430,10430,10410,768
|
|
20241022,123400,7256879860,10430,10430,10430,10410,719
|
|
20241022,123300,7249387620,10410,10440,10440,10410,658
|
|
20241022,123200,7242532850,10430,10430,10430,10410,806
|
|
20241022,123100,7234131540,10430,10430,10440,10430,803
|
|
20241022,123000,7225753130,10420,10420,10420,10410,958
|
|
20241022,122900,7215776240,10430,10410,10430,10410,1149
|
|
20241022,122800,7203805820,10420,10430,10430,10420,385
|
|
20241022,122700,7199794020,10430,10440,10440,10430,780
|
|
20241022,122600,7191658120,10430,10440,10440,10430,1139
|
|
20241022,122500,7179774690,10440,10430,10440,10400,3633
|
|
20241022,122400,7141860800,10430,10430,10430,10390,5886
|
|
20241022,122300,7080640650,10430,10430,10430,10420,430
|
|
20241022,122200,7076157750,10430,10430,10440,10420,777
|
|
20241022,122100,7068055670,10430,10440,10440,10430,695
|
|
20241022,122000,7060802750,10440,10430,10440,10430,897
|
|
20241022,121900,7051443390,10430,10430,10430,10420,840
|
|
20241022,121800,7042684160,10420,10430,10440,10420,440
|
|
20241022,121700,7038096540,10420,10430,10430,10420,1138
|
|
20241022,121600,7026233350,10430,10420,10430,10420,423
|
|
20241022,121500,7021824570,10420,10430,10430,10410,1027
|
|
20241022,121400,7011121950,10430,10430,10430,10430,286
|
|
20241022,121300,7008138970,10410,10430,10430,10410,531
|
|
20241022,121200,7002608760,10410,10430,10430,10410,1189
|
|
20241022,121100,6990218750,10420,10420,10420,10420,77
|
|
20241022,121000,6989416410,10420,10440,10440,10420,524
|
|
20241022,120900,6983953380,10440,10430,10440,10430,562
|
|
20241022,120800,6978089470,10430,10440,10440,10430,850
|
|
20241022,120700,6969222820,10440,10430,10440,10430,3349
|
|
20241022,120600,6934289380,10430,10420,10430,10420,351
|
|
20241022,120500,6930631220,10420,10420,10420,10410,1061
|
|
20241022,120400,6919579560,10420,10410,10420,10410,412
|
|
20241022,120300,6915288520,10420,10420,10420,10410,1212
|
|
20241022,120200,6902662250,10420,10410,10420,10410,1302
|
|
20241022,120100,6889103490,10410,10420,10420,10410,115
|
|
20241022,120000,6887905490,10420,10410,10420,10400,2050
|
|
20241022,115900,6866564080,10410,10410,10410,10400,1300
|
|
20241022,115800,6853033080,10400,10400,10410,10400,1877
|
|
20241022,115700,6833508300,10400,10410,10410,10390,952
|
|
20241022,115600,6823608760,10400,10400,10410,10400,366
|
|
20241022,115500,6819802350,10400,10390,10420,10390,1195
|
|
20241022,115400,6807369100,10400,10390,10400,10380,2426
|
|
20241022,115300,6782164920,10390,10390,10390,10380,863
|
|
20241022,115200,6773199070,10390,10380,10390,10380,2536
|
|
20241022,115100,6746863910,10390,10390,10390,10380,1685
|
|
20241022,115000,6729360320,10400,10400,10400,10390,1162
|
|
20241022,114900,6717283520,10400,10400,10400,10390,924
|
|
20241022,114800,6707680930,10400,10400,10400,10390,758
|
|
20241022,114700,6699800240,10390,10400,10400,10390,491
|
|
20241022,114600,6694698690,10400,10400,10400,10390,1209
|
|
20241022,114500,6682132440,10400,10410,10410,10390,769
|
|
20241022,114400,6674134180,10410,10410,10410,10400,853
|
|
20241022,114300,6665261700,10410,10410,10410,10400,417
|
|
20241022,114200,6660921890,10400,10410,10410,10400,1178
|
|
20241022,114100,6648670630,10410,10410,10410,10400,692
|
|
20241022,114000,6641468910,10410,10400,10410,10400,108
|
|
20241022,113900,6640345700,10400,10400,10410,10390,1019
|
|
20241022,113800,6629744200,10400,10390,10410,10390,987
|
|
20241022,113700,6619476860,10390,10400,10410,10390,897
|
|
20241022,113600,6610149200,10400,10410,10410,10400,3379
|
|
20241022,113500,6575004010,10410,10410,10410,10400,1213
|
|
20241022,113400,6562383460,10410,10400,10410,10400,830
|
|
20241022,113300,6553747580,10410,10400,10420,10400,797
|
|
20241022,113200,6545452690,10410,10410,10410,10400,587
|
|
20241022,113100,6539345220,10410,10420,10420,10410,609
|
|
20241022,113000,6533002670,10420,10410,10430,10410,519
|
|
20241022,112900,6527599480,10430,10420,10430,10410,1130
|
|
20241022,112800,6515826140,10430,10430,10430,10420,1001
|
|
20241022,112700,6505391840,10430,10430,10430,10420,1086
|
|
20241022,112600,6494072700,10430,10430,10430,10420,725
|
|
20241022,112500,6486512970,10420,10420,10430,10420,625
|
|
20241022,112400,6480000440,10430,10420,10430,10420,807
|
|
20241022,112300,6471585830,10430,10430,10430,10420,1673
|
|
20241022,112200,6454140680,10430,10430,10430,10420,1061
|
|
20241022,112100,6443079830,10420,10430,10430,10420,1006
|
|
20241022,112000,6432591290,10430,10410,10430,10410,1922
|
|
20241022,111900,6412569380,10420,10420,10420,10420,956
|
|
20241022,111800,6402607860,10420,10420,10420,10410,1991
|
|
20241022,111700,6381868270,10410,10420,10420,10410,894
|
|
20241022,111600,6372557830,10420,10430,10430,10420,708
|
|
20241022,111500,6365177580,10430,10420,10430,10410,3127
|
|
20241022,111400,6332596030,10420,10420,10420,10410,2324
|
|
20241022,111300,6308389740,10420,10400,10420,10400,1040
|
|
20241022,111200,6297563740,10410,10410,10410,10400,717
|
|
20241022,111100,6290102290,10410,10400,10410,10400,1377
|
|
20241022,111000,6275772610,10400,10400,10410,10400,1049
|
|
20241022,110900,6264856470,10410,10410,10410,10410,295
|
|
20241022,110800,6261785520,10400,10410,10410,10400,5039
|
|
20241022,110700,6209337770,10410,10400,10410,10400,825
|
|
20241022,110600,6200756470,10400,10400,10410,10400,4463
|
|
20241022,110500,6154340270,10390,10400,10410,10380,5133
|
|
20241022,110400,6100968310,10400,10390,10400,10380,2897
|
|
20241022,110300,6070870110,10380,10380,10390,10380,817
|
|
20241022,110200,6062388620,10380,10380,10390,10370,1792
|
|
20241022,110100,6043780480,10380,10390,10390,10370,1774
|
|
20241022,110000,6025368650,10380,10380,10380,10380,1144
|
|
20241022,105900,6013493930,10380,10380,10390,10370,349
|
|
20241022,105800,6009872560,10380,10380,10390,10370,1467
|
|
20241022,105700,5994644260,10380,10380,10380,10370,724
|
|
20241022,105600,5987131370,10370,10370,10370,10370,105
|
|
20241022,105500,5986042520,10380,10390,10390,10370,2607
|
|
20241022,105400,5958987800,10390,10390,10390,10380,2018
|
|
20241022,105300,5938020880,10390,10390,10390,10380,1459
|
|
20241022,105200,5922864100,10380,10380,10390,10380,1028
|
|
20241022,105100,5912190480,10390,10380,10390,10380,1172
|
|
20241022,105000,5900023760,10390,10380,10390,10370,725
|
|
20241022,104900,5892498470,10380,10360,10380,10360,12992
|
|
20241022,104800,5757828740,10350,10360,10360,10350,959
|
|
20241022,104700,5747897500,10360,10350,10360,10340,2149
|
|
20241022,104600,5725655740,10340,10340,10350,10340,1620
|
|
20241022,104500,5708896860,10350,10350,10350,10340,2520
|
|
20241022,104400,5682818860,10340,10350,10350,10340,683
|
|
20241022,104300,5675750730,10350,10340,10350,10340,719
|
|
20241022,104200,5668313290,10350,10340,10350,10340,572
|
|
20241022,104100,5662397520,10340,10340,10350,10330,2048
|
|
20241022,104000,5641221730,10340,10350,10350,10340,2171
|
|
20241022,103900,5618770610,10340,10360,10360,10340,3075
|
|
20241022,103800,5586955930,10360,10360,10360,10350,997
|
|
20241022,103700,5576632000,10360,10360,10360,10350,1062
|
|
20241022,103600,5565635820,10360,10360,10360,10350,1201
|
|
20241022,103500,5553201650,10360,10360,10360,10350,1112
|
|
20241022,103400,5541684990,10350,10360,10360,10350,420
|
|
20241022,103300,5537335980,10350,10340,10360,10340,5842
|
|
20241022,103200,5476867190,10340,10330,10340,10330,2235
|
|
20241022,103100,5453761790,10330,10330,10340,10330,2005
|
|
20241022,103000,5433047270,10330,10340,10340,10330,1329
|
|
20241022,102900,5419311600,10340,10330,10340,10320,1780
|
|
20241022,102800,5400922300,10340,10330,10340,10330,959
|
|
20241022,102700,5391011100,10340,10340,10340,10330,747
|
|
20241022,102600,5383292940,10340,10330,10340,10320,684
|
|
20241022,102500,5376227430,10330,10330,10330,10320,1704
|
|
20241022,102400,5358626610,10330,10320,10330,10310,2516
|
|
20241022,102300,5332666280,10330,10340,10340,10310,9667
|
|
20241022,102200,5232914950,10330,10330,10340,10330,4067
|
|
20241022,102100,5190902780,10330,10340,10340,10330,5167
|
|
20241022,102000,5137524760,10340,10330,10340,10330,596
|
|
20241022,101900,5131365210,10340,10330,10340,10320,2288
|
|
20241022,101800,5107724420,10330,10310,10330,10310,3800
|
|
20241022,101700,5068490720,10310,10320,10330,10310,4242
|
|
20241022,101600,5024734310,10320,10320,10330,10300,22398
|
|
20241022,101500,4793944250,10320,10330,10330,10310,11807
|
|
20241022,101400,4672154910,10330,10340,10340,10320,16841
|
|
20241022,101300,4498183560,10330,10340,10340,10330,2561
|
|
20241022,101200,4471714880,10340,10350,10350,10330,10972
|
|
20241022,101100,4358256220,10350,10360,10360,10340,14063
|
|
20241022,101000,4212699760,10360,10360,10360,10350,8579
|
|
20241022,100900,4123869890,10360,10360,10370,10350,3151
|
|
20241022,100800,4091226450,10360,10360,10360,10350,5707
|
|
20241022,100700,4032108310,10360,10370,10380,10350,8910
|
|
20241022,100600,3939786100,10370,10370,10370,10360,2259
|
|
20241022,100500,3916366270,10370,10370,10370,10360,765
|
|
20241022,100400,3908436110,10370,10370,10370,10360,2956
|
|
20241022,100300,3877807350,10360,10370,10370,10360,1407
|
|
20241022,100200,3863222670,10370,10370,10370,10360,2326
|
|
20241022,100100,3839116070,10360,10360,10370,10360,2291
|
|
20241022,100000,3815381230,10360,10370,10370,10360,2051
|
|
20241022,095900,3794127220,10360,10370,10380,10360,15817
|
|
20241022,095800,3630191930,10370,10380,10380,10370,493
|
|
20241022,095700,3625077960,10380,10380,10380,10370,1275
|
|
20241022,095600,3611850700,10380,10370,10380,10370,2824
|
|
20241022,095500,3582563130,10370,10390,10390,10370,6870
|
|
20241022,095400,3511283180,10390,10400,10400,10380,4690
|
|
20241022,095300,3462583900,10390,10410,10410,10390,10205
|
|
20241022,095200,3356523290,10410,10410,10410,10400,1523
|
|
20241022,095100,3340679570,10410,10400,10410,10400,3127
|
|
20241022,095000,3308131410,10400,10400,10410,10400,2405
|
|
20241022,094900,3283114760,10410,10410,10410,10400,430
|
|
20241022,094800,3278640360,10400,10420,10420,10400,3697
|
|
20241022,094700,3240182440,10410,10410,10410,10400,2873
|
|
20241022,094600,3210277550,10410,10400,10410,10400,1222
|
|
20241022,094500,3197565240,10400,10410,10420,10400,2739
|
|
20241022,094400,3169062970,10420,10420,10420,10410,1456
|
|
20241022,094300,3153899700,10420,10410,10430,10410,2168
|
|
20241022,094200,3131304980,10410,10410,10430,10410,3658
|
|
20241022,094100,3093213900,10410,10390,10410,10390,1193
|
|
20241022,094000,3080806790,10390,10400,10410,10390,2800
|
|
20241022,093900,3051687050,10400,10390,10400,10390,978
|
|
20241022,093800,3041519370,10390,10400,10400,10390,1443
|
|
20241022,093700,3026520500,10390,10400,10400,10390,4946
|
|
20241022,093600,2975128740,10400,10390,10400,10390,4167
|
|
20241022,093500,2931826730,10390,10390,10400,10380,5899
|
|
20241022,093400,2870534600,10380,10390,10400,10380,2732
|
|
20241022,093300,2842150030,10390,10400,10400,10390,2446
|
|
20241022,093200,2816732850,10400,10390,10410,10380,7848
|
|
20241022,093100,2735171260,10400,10400,10400,10390,1724
|
|
20241022,093000,2717251160,10400,10390,10400,10380,3491
|
|
20241022,092900,2680978040,10390,10390,10390,10380,1379
|
|
20241022,092800,2666660780,10380,10380,10390,10380,2015
|
|
20241022,092700,2645737560,10380,10400,10400,10370,12429
|
|
20241022,092600,2516651870,10400,10400,10400,10390,7243
|
|
20241022,092500,2441329690,10400,10390,10400,10380,2595
|
|
20241022,092400,2414361000,10380,10420,10420,10380,14081
|
|
20241022,092300,2267987540,10420,10410,10430,10410,2701
|
|
20241022,092200,2239864730,10410,10390,10420,10390,12228
|
|
20241022,092100,2112608660,10390,10380,10390,10370,8084
|
|
20241022,092000,2028682680,10380,10360,10380,10360,5646
|
|
20241022,091900,1970122920,10360,10360,10360,10350,4981
|
|
20241022,091800,1918550530,10360,10370,10370,10340,16974
|
|
20241022,091700,1742788580,10370,10400,10400,10360,8609
|
|
20241022,091600,1653485780,10400,10380,10400,10360,10501
|
|
20241022,091500,1544546490,10380,10450,10450,10370,48039
|
|
20241022,091400,1044363940,10450,10450,10460,10440,2399
|
|
20241022,091300,1019295070,10450,10460,10460,10440,2818
|
|
20241022,091200,989847620,10450,10450,10460,10440,8647
|
|
20241022,091100,899475760,10460,10480,10480,10450,5621
|
|
20241022,091000,840666940,10480,10460,10480,10460,880
|
|
20241022,090900,831452380,10460,10480,10480,10450,10615
|
|
20241022,090800,720397920,10480,10500,10500,10470,6436
|
|
20241022,090700,652923450,10500,10510,10510,10490,8208
|
|
20241022,090600,566743830,10510,10530,10530,10500,4132
|
|
20241022,090500,523315080,10530,10540,10540,10520,5117
|
|
20241022,090400,469429680,10540,10560,10560,10530,16788
|
|
20241022,090300,292328530,10560,10600,10610,10560,4715
|
|
20241022,090200,242467780,10610,10610,10610,10600,459
|
|
20241022,090100,237601840,10600,10610,10610,10570,4230
|
|
20241022,090000,192785820,10600,10550,10630,10550,18245
|