620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,191700,26067146870,10350,10350,10350,10350,72191
|
|
20241024,191600,26067146870,10350,10350,10350,10350,0
|
|
20241024,191500,26067146870,10350,10350,10350,10350,0
|
|
20241024,191400,26067146870,10350,10350,10350,10350,0
|
|
20241024,191300,26067146870,10350,10350,10350,10350,0
|
|
20241024,191200,26067146870,10350,10350,10350,10350,0
|
|
20241024,191100,26067146870,10350,10350,10350,10350,0
|
|
20241024,191000,26067146870,10350,10350,10350,10350,0
|
|
20241024,190900,26067146870,10350,10350,10350,10350,0
|
|
20241024,190800,26067146870,10350,10350,10350,10350,0
|
|
20241024,190700,26067146870,10350,10350,10350,10350,0
|
|
20241024,190600,26067146870,10350,10350,10350,10350,0
|
|
20241024,190500,26067146870,10350,10350,10350,10350,0
|
|
20241024,190400,26067146870,10350,10350,10350,10350,0
|
|
20241024,190300,26067146870,10350,10350,10350,10350,0
|
|
20241024,190200,26067146870,10350,10350,10350,10350,0
|
|
20241024,190100,26067146870,10350,10350,10350,10350,0
|
|
20241024,190000,26067146870,10350,10350,10350,10350,0
|
|
20241024,185900,26067146870,10350,10350,10350,10350,0
|
|
20241024,185800,26067146870,10350,10350,10350,10350,0
|
|
20241024,185700,26067146870,10350,10350,10350,10350,0
|
|
20241024,185600,26067146870,10350,10350,10350,10350,0
|
|
20241024,185500,26067146870,10350,10350,10350,10350,0
|
|
20241024,185400,26067146870,10350,10350,10350,10350,0
|
|
20241024,185300,26067146870,10350,10350,10350,10350,0
|
|
20241024,185200,26067146870,10350,10350,10350,10350,0
|
|
20241024,185100,26067146870,10350,10350,10350,10350,0
|
|
20241024,185000,26067146870,10350,10350,10350,10350,0
|
|
20241024,184900,26067146870,10350,10350,10350,10350,0
|
|
20241024,184800,26067146870,10350,10350,10350,10350,0
|
|
20241024,184700,26067146870,10350,10350,10350,10350,72191
|
|
20241024,184600,26067146870,10350,10350,10350,10350,0
|
|
20241024,184500,26067146870,10350,10350,10350,10350,0
|
|
20241024,184400,26067146870,10350,10350,10350,10350,0
|
|
20241024,184300,26067146870,10350,10350,10350,10350,0
|
|
20241024,184200,26067146870,10350,10350,10350,10350,0
|
|
20241024,184100,26067146870,10350,10350,10350,10350,0
|
|
20241024,184000,26067146870,10350,10350,10350,10350,0
|
|
20241024,183900,26067146870,10350,10350,10350,10350,0
|
|
20241024,183800,26067146870,10350,10350,10350,10350,0
|
|
20241024,183700,26067146870,10350,10350,10350,10350,0
|
|
20241024,183600,26067146870,10350,10350,10350,10350,0
|
|
20241024,183500,26067146870,10350,10350,10350,10350,0
|
|
20241024,183400,26067146870,10350,10350,10350,10350,0
|
|
20241024,183300,26067146870,10350,10350,10350,10350,0
|
|
20241024,183200,26067146870,10350,10350,10350,10350,0
|
|
20241024,183100,26067146870,10350,10350,10350,10350,0
|
|
20241024,183000,26067146870,10350,10350,10350,10350,0
|
|
20241024,182900,26067146870,10350,10350,10350,10350,0
|
|
20241024,182800,26067146870,10350,10350,10350,10350,0
|
|
20241024,182700,26067146870,10350,10350,10350,10350,0
|
|
20241024,182600,26067146870,10350,10350,10350,10350,0
|
|
20241024,182500,26067146870,10350,10350,10350,10350,0
|
|
20241024,182400,26067146870,10350,10350,10350,10350,0
|
|
20241024,182300,26067146870,10350,10350,10350,10350,0
|
|
20241024,182200,26067146870,10350,10350,10350,10350,0
|
|
20241024,182100,26067146870,10350,10350,10350,10350,0
|
|
20241024,182000,26067146870,10350,10350,10350,10350,0
|
|
20241024,181900,26067146870,10350,10350,10350,10350,0
|
|
20241024,181800,26067146870,10350,10350,10350,10350,0
|
|
20241024,181700,26067146870,10350,10350,10350,10350,72191
|
|
20241024,181600,26067146870,10350,10350,10350,10350,0
|
|
20241024,181500,26067146870,10350,10350,10350,10350,0
|
|
20241024,181400,26067146870,10350,10350,10350,10350,0
|
|
20241024,181300,26067146870,10350,10350,10350,10350,0
|
|
20241024,181200,26067146870,10350,10350,10350,10350,0
|
|
20241024,181100,26067146870,10350,10350,10350,10350,0
|
|
20241024,181000,26067146870,10350,10350,10350,10350,0
|
|
20241024,180900,26067146870,10350,10350,10350,10350,0
|
|
20241024,180800,26067146870,10350,10350,10350,10350,0
|
|
20241024,180700,26067146870,10350,10350,10350,10350,0
|
|
20241024,180600,26067146870,10350,10350,10350,10350,0
|
|
20241024,180500,26067146870,10350,10350,10350,10350,0
|
|
20241024,180400,26067146870,10350,10350,10350,10350,0
|
|
20241024,180300,26067146870,10350,10350,10350,10350,0
|
|
20241024,180200,26067146870,10350,10350,10350,10350,0
|
|
20241024,180100,26067146870,10350,10350,10350,10350,0
|
|
20241024,180000,26067146870,10350,10350,10350,10350,0
|
|
20241024,175900,26067146870,10350,10350,10350,10350,0
|
|
20241024,175800,26067146870,10350,10350,10350,10350,0
|
|
20241024,175700,26067146870,10350,10350,10350,10350,0
|
|
20241024,175600,26067146870,10350,10350,10350,10350,0
|
|
20241024,175500,26067146870,10350,10350,10350,10350,0
|
|
20241024,175400,26067146870,10350,10350,10350,10350,0
|
|
20241024,175300,26067146870,10350,10350,10350,10350,0
|
|
20241024,175200,26067146870,10350,10350,10350,10350,0
|
|
20241024,175100,26067146870,10350,10350,10350,10350,0
|
|
20241024,175000,26067146870,10350,10350,10350,10350,0
|
|
20241024,174900,26067146870,10350,10350,10350,10350,0
|
|
20241024,174800,26067146870,10350,10350,10350,10350,0
|
|
20241024,174700,26067146870,10350,10350,10350,10350,72191
|
|
20241024,174600,26067146870,10350,10350,10350,10350,0
|
|
20241024,174500,26067146870,10350,10350,10350,10350,0
|
|
20241024,174400,26067146870,10350,10350,10350,10350,0
|
|
20241024,174300,26067146870,10350,10350,10350,10350,0
|
|
20241024,174200,26067146870,10350,10350,10350,10350,0
|
|
20241024,174100,26067146870,10350,10350,10350,10350,0
|
|
20241024,174000,26067146870,10350,10350,10350,10350,0
|
|
20241024,173900,26067146870,10350,10350,10350,10350,0
|
|
20241024,173800,26067146870,10350,10350,10350,10350,0
|
|
20241024,173700,26067146870,10350,10350,10350,10350,0
|
|
20241024,173600,26067146870,10350,10350,10350,10350,0
|
|
20241024,173500,26067146870,10350,10350,10350,10350,0
|
|
20241024,173400,26067146870,10350,10350,10350,10350,0
|
|
20241024,173300,26067146870,10350,10350,10350,10350,0
|
|
20241024,173200,26067146870,10350,10350,10350,10350,0
|
|
20241024,173100,26067146870,10350,10350,10350,10350,0
|
|
20241024,173000,26067146870,10350,10350,10350,10350,0
|
|
20241024,172900,26067146870,10350,10350,10350,10350,0
|
|
20241024,172800,26067146870,10350,10350,10350,10350,0
|
|
20241024,172700,26067146870,10350,10350,10350,10350,0
|
|
20241024,172600,26067146870,10350,10350,10350,10350,0
|
|
20241024,172500,26067146870,10350,10350,10350,10350,0
|
|
20241024,172400,26067146870,10350,10350,10350,10350,0
|
|
20241024,172300,26067146870,10350,10350,10350,10350,0
|
|
20241024,172200,26067146870,10350,10350,10350,10350,0
|
|
20241024,172100,26067146870,10350,10350,10350,10350,0
|
|
20241024,172000,26067146870,10350,10350,10350,10350,0
|
|
20241024,171900,26067146870,10350,10350,10350,10350,0
|
|
20241024,171800,26067146870,10350,10350,10350,10350,0
|
|
20241024,171700,26067146870,10350,10350,10350,10350,72191
|
|
20241024,171600,26067146870,10350,10350,10350,10350,0
|
|
20241024,171500,26067146870,10350,10350,10350,10350,0
|
|
20241024,171400,26067146870,10350,10350,10350,10350,0
|
|
20241024,171300,26067146870,10350,10350,10350,10350,0
|
|
20241024,171200,26067146870,10350,10350,10350,10350,0
|
|
20241024,171100,26067146870,10350,10350,10350,10350,0
|
|
20241024,171000,26067146870,10350,10350,10350,10350,0
|
|
20241024,170900,26067146870,10350,10350,10350,10350,0
|
|
20241024,170800,26067146870,10350,10350,10350,10350,0
|
|
20241024,170700,26067146870,10350,10350,10350,10350,0
|
|
20241024,170600,26067146870,10350,10350,10350,10350,0
|
|
20241024,170500,26067146870,10350,10350,10350,10350,0
|
|
20241024,170400,26067146870,10350,10350,10350,10350,0
|
|
20241024,170300,26067146870,10350,10350,10350,10350,0
|
|
20241024,170200,26067146870,10350,10350,10350,10350,0
|
|
20241024,170100,26067146870,10350,10350,10350,10350,0
|
|
20241024,170000,26067146870,10350,10350,10350,10350,0
|
|
20241024,165900,26067146870,10350,10350,10350,10350,0
|
|
20241024,165800,26067146870,10350,10350,10350,10350,0
|
|
20241024,165700,26067146870,10350,10350,10350,10350,0
|
|
20241024,165600,26067146870,10350,10350,10350,10350,0
|
|
20241024,165500,26067146870,10350,10350,10350,10350,0
|
|
20241024,165400,26067146870,10350,10350,10350,10350,0
|
|
20241024,165300,26067146870,10350,10350,10350,10350,0
|
|
20241024,165200,26067146870,10350,10350,10350,10350,0
|
|
20241024,165100,26067146870,10350,10350,10350,10350,0
|
|
20241024,165000,26067146870,10350,10350,10350,10350,0
|
|
20241024,164900,26067146870,10350,10350,10350,10350,0
|
|
20241024,164800,26067146870,10350,10350,10350,10350,0
|
|
20241024,164700,26067146870,10350,10350,10350,10350,72191
|
|
20241024,164600,26067146870,10350,10350,10350,10350,0
|
|
20241024,164500,26067146870,10350,10350,10350,10350,0
|
|
20241024,164400,26067146870,10350,10350,10350,10350,0
|
|
20241024,164300,26067146870,10350,10350,10350,10350,0
|
|
20241024,164200,26067146870,10350,10350,10350,10350,0
|
|
20241024,164100,26067146870,10350,10350,10350,10350,0
|
|
20241024,164000,26067146870,10350,10350,10350,10350,0
|
|
20241024,163900,26067146870,10350,10350,10350,10350,0
|
|
20241024,163800,26067146870,10350,10350,10350,10350,0
|
|
20241024,163700,26067146870,10350,10350,10350,10350,0
|
|
20241024,163600,26067146870,10350,10350,10350,10350,0
|
|
20241024,163500,26067146870,10350,10350,10350,10350,0
|
|
20241024,163400,26067146870,10350,10350,10350,10350,0
|
|
20241024,163300,26067146870,10350,10350,10350,10350,0
|
|
20241024,163200,26067146870,10350,10350,10350,10350,0
|
|
20241024,163100,26067146870,10350,10350,10350,10350,0
|
|
20241024,163000,26067146870,10350,10350,10350,10350,0
|
|
20241024,162900,26067146870,10350,10350,10350,10350,0
|
|
20241024,162800,26067146870,10350,10350,10350,10350,0
|
|
20241024,162700,26067146870,10350,10350,10350,10350,0
|
|
20241024,162600,26067146870,10350,10350,10350,10350,0
|
|
20241024,162500,26067146870,10350,10350,10350,10350,0
|
|
20241024,162400,26067146870,10350,10350,10350,10350,0
|
|
20241024,162300,26067146870,10350,10350,10350,10350,0
|
|
20241024,162200,26067146870,10350,10350,10350,10350,0
|
|
20241024,162100,26067146870,10350,10350,10350,10350,0
|
|
20241024,162000,26067146870,10350,10350,10350,10350,0
|
|
20241024,161900,26067146870,10350,10350,10350,10350,0
|
|
20241024,161800,26067146870,10350,10350,10350,10350,0
|
|
20241024,161700,26067146870,10350,10350,10350,10350,72191
|
|
20241024,161600,26067146870,10350,10350,10350,10350,0
|
|
20241024,161500,26067146870,10350,10350,10350,10350,0
|
|
20241024,161400,26067146870,10350,10350,10350,10350,0
|
|
20241024,161300,26067146870,10350,10350,10350,10350,0
|
|
20241024,161200,26067146870,10350,10350,10350,10350,0
|
|
20241024,161100,26067146870,10350,10350,10350,10350,0
|
|
20241024,161000,26067146870,10350,10350,10350,10350,0
|
|
20241024,160900,26067146870,10350,10350,10350,10350,0
|
|
20241024,160800,26067146870,10350,10350,10350,10350,0
|
|
20241024,160700,26067146870,10350,10350,10350,10350,0
|
|
20241024,160600,26067146870,10350,10350,10350,10350,0
|
|
20241024,160500,26067146870,10350,10350,10350,10350,0
|
|
20241024,160400,26067146870,10350,10350,10350,10350,0
|
|
20241024,160300,26067146870,10350,10350,10350,10350,0
|
|
20241024,160200,26067146870,10350,10350,10350,10350,0
|
|
20241024,160100,26067146870,10350,10350,10350,10350,0
|
|
20241024,160000,26067146870,10350,10350,10350,10350,0
|
|
20241024,155900,26067146870,10350,10350,10350,10350,0
|
|
20241024,155800,26067146870,10350,10350,10350,10350,0
|
|
20241024,155700,26067146870,10350,10350,10350,10350,0
|
|
20241024,155600,26067146870,10350,10350,10350,10350,0
|
|
20241024,155500,26067146870,10350,10350,10350,10350,0
|
|
20241024,155400,26067146870,10350,10350,10350,10350,0
|
|
20241024,155300,26067146870,10350,10350,10350,10350,0
|
|
20241024,155200,26067146870,10350,10350,10350,10350,0
|
|
20241024,155100,26067146870,10350,10350,10350,10350,0
|
|
20241024,155000,26067146870,10350,10350,10350,10350,0
|
|
20241024,154900,26067146870,10350,10350,10350,10350,0
|
|
20241024,154800,26067146870,10350,10350,10350,10350,0
|
|
20241024,154700,26067146870,10350,10350,10350,10350,72191
|
|
20241024,154600,26067146870,10350,10350,10350,10350,0
|
|
20241024,154500,26067146870,10350,10350,10350,10350,0
|
|
20241024,154400,26067146870,10350,10350,10350,10350,0
|
|
20241024,154300,26067146870,10350,10350,10350,10350,0
|
|
20241024,154200,26067146870,10350,10350,10350,10350,0
|
|
20241024,154100,26067146870,10350,10350,10350,10350,0
|
|
20241024,154000,26067146870,10350,10350,10350,10350,0
|
|
20241024,153900,26067146870,10350,10350,10350,10350,0
|
|
20241024,153800,26067146870,10350,10350,10350,10350,0
|
|
20241024,153700,26067146870,10350,10350,10350,10350,0
|
|
20241024,153600,26067146870,10350,10350,10350,10350,0
|
|
20241024,153500,26067146870,10350,10350,10350,10350,0
|
|
20241024,153400,26067146870,10350,10350,10350,10350,0
|
|
20241024,153300,26067146870,10350,10350,10350,10350,0
|
|
20241024,153200,26067146870,10350,10350,10350,10350,0
|
|
20241024,153100,26067146870,10350,10350,10350,10350,0
|
|
20241024,153000,26067146870,10350,10350,10350,10350,72191
|
|
20241024,152900,25319970020,10360,10360,10360,10360,0
|
|
20241024,152800,25319970020,10360,10360,10360,10360,0
|
|
20241024,152700,25319970020,10360,10360,10360,10360,0
|
|
20241024,152600,25319970020,10360,10360,10360,10360,0
|
|
20241024,152500,25319970020,10360,10360,10360,10360,0
|
|
20241024,152400,25319970020,10360,10360,10360,10360,0
|
|
20241024,152300,25319970020,10360,10360,10360,10360,0
|
|
20241024,152200,25319970020,10360,10360,10360,10360,0
|
|
20241024,152100,25319970020,10360,10360,10360,10360,0
|
|
20241024,152000,25319970020,10360,10360,10360,10360,0
|
|
20241024,151900,25319970020,10360,10370,10370,10350,6795
|
|
20241024,151800,25249541390,10370,10350,10370,10350,7717
|
|
20241024,151700,25169589270,10360,10360,10360,10350,5004
|
|
20241024,151600,25117763430,10350,10360,10360,10350,3919
|
|
20241024,151500,25077185480,10350,10370,10370,10350,10334
|
|
20241024,151400,24970105830,10370,10360,10370,10360,3214
|
|
20241024,151300,24936804700,10360,10370,10370,10360,2753
|
|
20241024,151200,24908273910,10370,10360,10370,10360,1941
|
|
20241024,151100,24888163880,10360,10360,10370,10360,4752
|
|
20241024,151000,24838929620,10370,10370,10370,10360,4324
|
|
20241024,150900,24794129160,10370,10360,10370,10350,4500
|
|
20241024,150800,24747493900,10360,10370,10370,10350,3014
|
|
20241024,150700,24716264790,10370,10360,10370,10360,6664
|
|
20241024,150600,24647199880,10370,10360,10370,10360,2151
|
|
20241024,150500,24624908100,10360,10350,10370,10350,3542
|
|
20241024,150400,24588218230,10360,10360,10370,10350,3301
|
|
20241024,150300,24554036710,10360,10370,10370,10360,2352
|
|
20241024,150200,24529666570,10360,10360,10380,10360,2029
|
|
20241024,150100,24508638280,10380,10370,10380,10360,5275
|
|
20241024,150000,24453954550,10380,10370,10380,10370,3721
|
|
20241024,145900,24415351550,10380,10380,10380,10370,2392
|
|
20241024,145800,24390533880,10370,10380,10380,10370,2108
|
|
20241024,145700,24368667710,10370,10380,10380,10370,3484
|
|
20241024,145600,24332526580,10380,10380,10380,10370,4920
|
|
20241024,145500,24281469580,10370,10370,10370,10360,2888
|
|
20241024,145400,24251535790,10370,10370,10380,10360,4513
|
|
20241024,145300,24204741670,10360,10370,10370,10360,5280
|
|
20241024,145200,24149999620,10370,10360,10370,10350,2208
|
|
20241024,145100,24127119550,10350,10370,10380,10350,18956
|
|
20241024,145000,23930749190,10380,10380,10380,10370,4333
|
|
20241024,144900,23885779710,10380,10370,10390,10360,5390
|
|
20241024,144800,23829853380,10370,10370,10380,10360,2071
|
|
20241024,144700,23808373190,10370,10380,10380,10360,4249
|
|
20241024,144600,23764287800,10370,10380,10380,10370,2917
|
|
20241024,144500,23734022420,10390,10380,10390,10370,6005
|
|
20241024,144400,23671703020,10370,10380,10390,10370,3097
|
|
20241024,144300,23639567000,10380,10370,10380,10370,3436
|
|
20241024,144200,23603907580,10370,10360,10380,10360,3268
|
|
20241024,144100,23570009830,10370,10360,10370,10350,2374
|
|
20241024,144000,23545404350,10370,10370,10370,10360,3150
|
|
20241024,143900,23512753660,10370,10350,10370,10350,2503
|
|
20241024,143800,23486828760,10360,10350,10360,10350,4788
|
|
20241024,143700,23437253850,10350,10350,10370,10350,2119
|
|
20241024,143600,23415303180,10350,10360,10370,10350,4038
|
|
20241024,143500,23373458110,10360,10360,10370,10350,3067
|
|
20241024,143400,23341676320,10360,10360,10360,10350,4549
|
|
20241024,143300,23294563970,10360,10350,10360,10350,2711
|
|
20241024,143200,23266485950,10350,10350,10360,10340,4426
|
|
20241024,143100,23220662490,10350,10340,10360,10340,6055
|
|
20241024,143000,23158000340,10350,10350,10360,10340,3554
|
|
20241024,142900,23121233470,10340,10340,10350,10340,3160
|
|
20241024,142800,23088546500,10350,10350,10350,10340,2247
|
|
20241024,142700,23065292790,10360,10340,10360,10340,4584
|
|
20241024,142600,23017869320,10340,10340,10350,10330,6051
|
|
20241024,142500,22955296420,10350,10340,10350,10340,4979
|
|
20241024,142400,22903801940,10340,10360,10360,10340,3913
|
|
20241024,142300,22863306550,10350,10360,10360,10340,7154
|
|
20241024,142200,22789256110,10360,10350,10360,10350,3944
|
|
20241024,142100,22748408290,10350,10360,10360,10340,4514
|
|
20241024,142000,22701677310,10360,10350,10360,10340,6324
|
|
20241024,141900,22636210510,10350,10340,10350,10340,9055
|
|
20241024,141800,22542542840,10350,10340,10360,10340,3661
|
|
20241024,141700,22504643180,10350,10350,10360,10340,4905
|
|
20241024,141600,22453868550,10360,10350,10360,10350,6928
|
|
20241024,141500,22382120670,10350,10360,10370,10350,3587
|
|
20241024,141400,22344973580,10350,10350,10360,10350,4258
|
|
20241024,141300,22300895470,10350,10340,10360,10340,3960
|
|
20241024,141200,22259904660,10350,10340,10350,10340,7572
|
|
20241024,141100,22181562180,10350,10350,10350,10340,6188
|
|
20241024,141000,22117523080,10350,10340,10350,10340,6722
|
|
20241024,140900,22047982840,10350,10350,10350,10340,6299
|
|
20241024,140800,21982820760,10350,10350,10350,10330,9079
|
|
20241024,140700,21888946920,10350,10340,10350,10340,4968
|
|
20241024,140600,21837546180,10340,10340,10350,10340,7212
|
|
20241024,140500,21762953130,10350,10340,10350,10330,5124
|
|
20241024,140400,21709976730,10340,10330,10340,10330,3643
|
|
20241024,140300,21672321180,10330,10350,10350,10330,5021
|
|
20241024,140200,21620406250,10340,10340,10350,10340,6055
|
|
20241024,140100,21557778780,10340,10340,10350,10330,9376
|
|
20241024,140000,21460840100,10340,10360,10360,10340,16330
|
|
20241024,135900,21291943710,10350,10360,10360,10350,6155
|
|
20241024,135800,21228217700,10360,10350,10360,10350,4383
|
|
20241024,135700,21182824190,10350,10360,10360,10350,4026
|
|
20241024,135600,21141134860,10350,10360,10360,10350,4282
|
|
20241024,135500,21096782470,10360,10340,10360,10340,9941
|
|
20241024,135400,20993951840,10350,10340,10350,10340,6390
|
|
20241024,135300,20927832520,10350,10340,10350,10340,4093
|
|
20241024,135200,20885489010,10340,10360,10370,10340,25713
|
|
20241024,135100,20619372780,10370,10360,10370,10360,3734
|
|
20241024,135000,20580676340,10360,10350,10360,10350,12540
|
|
20241024,134900,20450802670,10360,10360,10360,10350,4666
|
|
20241024,134800,20402471430,10350,10360,10360,10350,5751
|
|
20241024,134700,20342907250,10350,10360,10370,10350,21026
|
|
20241024,134600,20125150410,10370,10380,10390,10360,32149
|
|
20241024,134500,19791792670,10380,10390,10390,10380,7130
|
|
20241024,134400,19717744130,10380,10390,10400,10380,8715
|
|
20241024,134300,19627197350,10390,10400,10400,10390,1808
|
|
20241024,134200,19608401330,10400,10400,10400,10390,3012
|
|
20241024,134100,19577085680,10400,10400,10410,10380,14558
|
|
20241024,134000,19425785400,10410,10410,10410,10400,2142
|
|
20241024,133900,19403491770,10410,10410,10420,10400,8322
|
|
20241024,133800,19316925820,10410,10410,10420,10400,3000
|
|
20241024,133700,19285709660,10410,10410,10410,10400,4626
|
|
20241024,133600,19237558520,10400,10420,10430,10400,10784
|
|
20241024,133500,19125255120,10430,10430,10430,10420,2353
|
|
20241024,133400,19100715240,10420,10430,10430,10420,4721
|
|
20241024,133300,19051492220,10430,10440,10440,10420,2555
|
|
20241024,133200,19024838340,10440,10440,10440,10430,2857
|
|
20241024,133100,18995018580,10440,10430,10440,10420,2204
|
|
20241024,133000,18972027510,10430,10430,10440,10420,3003
|
|
20241024,132900,18940706400,10430,10440,10450,10420,4202
|
|
20241024,132800,18896868060,10440,10440,10440,10430,2135
|
|
20241024,132700,18874580650,10440,10440,10440,10420,1680
|
|
20241024,132600,18857048350,10420,10430,10440,10420,4748
|
|
20241024,132500,18807491530,10420,10420,10430,10400,7297
|
|
20241024,132400,18731539050,10410,10420,10420,10400,2313
|
|
20241024,132300,18707453710,10420,10410,10420,10400,9804
|
|
20241024,132200,18605398150,10410,10430,10430,10400,14729
|
|
20241024,132100,18452089070,10420,10460,10470,10420,11012
|
|
20241024,132000,18337115020,10460,10480,10480,10440,2750
|
|
20241024,131900,18308334350,10470,10480,10480,10460,3143
|
|
20241024,131800,18275417670,10480,10460,10480,10450,2183
|
|
20241024,131700,18252569400,10460,10460,10480,10460,3325
|
|
20241024,131600,18217753710,10450,10480,10480,10440,3364
|
|
20241024,131500,18182547180,10480,10470,10480,10460,3006
|
|
20241024,131400,18151077940,10470,10460,10470,10460,3365
|
|
20241024,131300,18115856400,10470,10480,10480,10470,1586
|
|
20241024,131200,18099239270,10480,10470,10490,10470,2910
|
|
20241024,131100,18068727490,10480,10480,10490,10470,2344
|
|
20241024,131000,18044152650,10490,10470,10490,10470,3607
|
|
20241024,130900,18006348020,10470,10480,10490,10470,1337
|
|
20241024,130800,17992329070,10480,10480,10490,10470,4081
|
|
20241024,130700,17949540920,10490,10490,10490,10480,2433
|
|
20241024,130600,17924019360,10490,10480,10500,10480,5714
|
|
20241024,130500,17864084330,10490,10450,10500,10430,36350
|
|
20241024,130400,17483517110,10430,10440,10450,10430,4248
|
|
20241024,130300,17439164380,10440,10430,10440,10430,1912
|
|
20241024,130200,17419204220,10430,10440,10440,10420,685
|
|
20241024,130100,17412059130,10440,10430,10440,10430,1742
|
|
20241024,130000,17393886900,10430,10430,10430,10420,545
|
|
20241024,125900,17388203360,10430,10430,10430,10420,2459
|
|
20241024,125800,17362560480,10420,10430,10430,10420,703
|
|
20241024,125700,17355231680,10430,10420,10430,10420,1865
|
|
20241024,125600,17335781840,10430,10430,10440,10420,2302
|
|
20241024,125500,17311769230,10440,10420,10440,10420,4770
|
|
20241024,125400,17261983630,10420,10420,10440,10420,2603
|
|
20241024,125300,17234858160,10420,10420,10420,10410,2253
|
|
20241024,125200,17211383250,10420,10430,10440,10410,7598
|
|
20241024,125100,17132204000,10430,10430,10430,10420,701
|
|
20241024,125000,17124893740,10430,10440,10450,10420,2231
|
|
20241024,124900,17101601150,10450,10450,10450,10440,618
|
|
20241024,124800,17095143590,10450,10440,10450,10430,5680
|
|
20241024,124700,17035823490,10440,10440,10440,10430,1201
|
|
20241024,124600,17023288030,10440,10430,10440,10420,821
|
|
20241024,124500,17014725800,10420,10430,10430,10420,825
|
|
20241024,124400,17006125460,10430,10430,10440,10420,2197
|
|
20241024,124300,16983195160,10430,10430,10430,10420,218
|
|
20241024,124200,16980921700,10430,10420,10430,10420,2632
|
|
20241024,124100,16953474000,10430,10440,10440,10420,3212
|
|
20241024,124000,16919962280,10440,10440,10440,10430,1585
|
|
20241024,123900,16903424650,10440,10430,10440,10430,2606
|
|
20241024,123800,16876227280,10440,10440,10440,10430,724
|
|
20241024,123700,16868671660,10430,10450,10450,10430,2212
|
|
20241024,123600,16845578760,10450,10450,10450,10430,5587
|
|
20241024,123500,16787249920,10450,10450,10450,10440,1948
|
|
20241024,123400,16766896740,10450,10440,10450,10440,365
|
|
20241024,123300,16763083960,10450,10460,10460,10440,551
|
|
20241024,123200,16757326000,10450,10460,10460,10440,4759
|
|
20241024,123100,16707593990,10460,10460,10460,10450,316
|
|
20241024,123000,16704290150,10450,10460,10460,10450,2174
|
|
20241024,122900,16681557670,10460,10460,10460,10450,2842
|
|
20241024,122800,16651833130,10450,10440,10460,10440,1417
|
|
20241024,122700,16637022450,10440,10460,10460,10440,816
|
|
20241024,122600,16628495080,10460,10450,10460,10450,1315
|
|
20241024,122500,16614752140,10450,10450,10460,10440,1320
|
|
20241024,122400,16600958810,10450,10460,10460,10450,2069
|
|
20241024,122300,16579332250,10460,10450,10460,10450,1473
|
|
20241024,122200,16563938480,10450,10450,10460,10450,2233
|
|
20241024,122100,16540599960,10460,10460,10460,10450,811
|
|
20241024,122000,16532117180,10460,10450,10460,10450,2078
|
|
20241024,121900,16510388230,10460,10460,10460,10450,1981
|
|
20241024,121800,16489671980,10460,10460,10460,10450,329
|
|
20241024,121700,16486231070,10460,10460,10470,10460,4477
|
|
20241024,121600,16439370710,10470,10470,10470,10460,264
|
|
20241024,121500,16436607300,10470,10470,10470,10460,1787
|
|
20241024,121400,16417900470,10470,10470,10470,10460,682
|
|
20241024,121300,16410760550,10470,10460,10470,10460,2051
|
|
20241024,121200,16389289320,10470,10470,10470,10460,578
|
|
20241024,121100,16383240440,10470,10470,10470,10460,1482
|
|
20241024,121000,16367724180,10470,10470,10470,10460,711
|
|
20241024,120900,16360280570,10470,10470,10470,10460,675
|
|
20241024,120800,16353216350,10470,10480,10480,10460,715
|
|
20241024,120700,16345729690,10480,10480,10480,10470,3519
|
|
20241024,120600,16308868310,10480,10470,10480,10460,1089
|
|
20241024,120500,16297465250,10470,10470,10470,10460,3932
|
|
20241024,120400,16256300500,10470,10470,10480,10470,1320
|
|
20241024,120300,16242479750,10470,10480,10480,10460,1667
|
|
20241024,120200,16225020480,10480,10470,10480,10460,4820
|
|
20241024,120100,16174568980,10470,10470,10470,10460,198
|
|
20241024,120000,16172496630,10470,10470,10470,10460,1695
|
|
20241024,115900,16154750540,10470,10470,10480,10460,747
|
|
20241024,115800,16146930250,10480,10470,10480,10460,1816
|
|
20241024,115700,16127917510,10470,10470,10470,10460,159
|
|
20241024,115600,16126253060,10470,10480,10480,10460,4815
|
|
20241024,115500,16075841370,10480,10470,10480,10470,4574
|
|
20241024,115400,16027906420,10480,10480,10480,10470,1040
|
|
20241024,115300,16017013650,10480,10480,10490,10470,3656
|
|
20241024,115200,15978706090,10480,10480,10480,10470,546
|
|
20241024,115100,15972986990,10470,10480,10490,10470,2293
|
|
20241024,115000,15948957910,10470,10480,10490,10470,5763
|
|
20241024,114900,15888562070,10480,10470,10480,10460,7183
|
|
20241024,114800,15813340000,10470,10460,10470,10450,2150
|
|
20241024,114700,15790852180,10460,10460,10460,10450,1993
|
|
20241024,114600,15770007300,10460,10460,10460,10440,651
|
|
20241024,114500,15763201820,10450,10460,10460,10440,5146
|
|
20241024,114400,15709412570,10460,10450,10460,10440,4559
|
|
20241024,114300,15661770980,10450,10440,10450,10440,3793
|
|
20241024,114200,15622165840,10440,10440,10440,10430,4946
|
|
20241024,114100,15570529880,10430,10440,10440,10430,193
|
|
20241024,114000,15568515750,10440,10440,10440,10430,427
|
|
20241024,113900,15564058620,10440,10440,10440,10430,1512
|
|
20241024,113800,15548278010,10440,10440,10440,10430,713
|
|
20241024,113700,15540839810,10430,10440,10440,10430,681
|
|
20241024,113600,15533734110,10440,10430,10440,10430,1126
|
|
20241024,113500,15521984330,10430,10440,10440,10430,2055
|
|
20241024,113400,15500544170,10440,10440,10440,10430,1770
|
|
20241024,113300,15482066820,10430,10440,10440,10430,2110
|
|
20241024,113200,15460046540,10440,10440,10440,10430,604
|
|
20241024,113100,15453742360,10440,10430,10440,10420,2734
|
|
20241024,113000,15425214750,10440,10440,10440,10430,340
|
|
20241024,112900,15421665820,10440,10430,10440,10430,6662
|
|
20241024,112800,15352180220,10430,10430,10430,10420,1813
|
|
20241024,112700,15333278370,10430,10410,10430,10410,8326
|
|
20241024,112600,15246550250,10410,10400,10410,10400,2935
|
|
20241024,112500,15216001360,10410,10400,10410,10390,17061
|
|
20241024,112400,15038561110,10400,10400,10400,10390,542
|
|
20241024,112300,15032924980,10400,10390,10400,10380,2144
|
|
20241024,112200,15010639610,10390,10400,10400,10390,4129
|
|
20241024,112100,14967712790,10400,10400,10400,10390,1495
|
|
20241024,112000,14952172600,10400,10380,10400,10380,2420
|
|
20241024,111900,14927030140,10390,10390,10390,10380,1593
|
|
20241024,111800,14910489780,10390,10390,10390,10380,1037
|
|
20241024,111700,14899721780,10390,10400,10400,10380,5092
|
|
20241024,111600,14846815670,10400,10400,10400,10390,2571
|
|
20241024,111500,14820082920,10390,10400,10400,10390,909
|
|
20241024,111400,14810635780,10400,10400,10400,10390,2465
|
|
20241024,111300,14785005900,10400,10410,10410,10390,7576
|
|
20241024,111200,14706220940,10400,10420,10420,10400,1935
|
|
20241024,111100,14686084020,10420,10430,10430,10410,3124
|
|
20241024,111000,14653533230,10420,10430,10430,10410,1415
|
|
20241024,110900,14638799400,10430,10420,10430,10420,2240
|
|
20241024,110800,14615452190,10420,10420,10420,10410,1753
|
|
20241024,110700,14597191360,10420,10420,10420,10410,889
|
|
20241024,110600,14587934700,10420,10430,10430,10410,939
|
|
20241024,110500,14578154400,10430,10420,10430,10420,2071
|
|
20241024,110400,14556559250,10420,10430,10430,10420,1755
|
|
20241024,110300,14538265370,10420,10430,10440,10420,834
|
|
20241024,110200,14529573180,10420,10440,10440,10420,5390
|
|
20241024,110100,14473361970,10430,10440,10450,10430,2311
|
|
20241024,110000,14449239590,10440,10440,10450,10440,3209
|
|
20241024,105900,14415733320,10440,10430,10450,10430,7126
|
|
20241024,105800,14341340610,10440,10420,10440,10410,8352
|
|
20241024,105700,14254244720,10420,10420,10420,10410,1263
|
|
20241024,105600,14241089770,10410,10420,10420,10400,1869
|
|
20241024,105500,14221628500,10420,10420,10420,10410,1015
|
|
20241024,105400,14211059800,10410,10420,10420,10400,3950
|
|
20241024,105300,14169957120,10410,10420,10420,10410,1591
|
|
20241024,105200,14153389080,10420,10410,10420,10410,2444
|
|
20241024,105100,14127930120,10410,10410,10420,10410,830
|
|
20241024,105000,14119286130,10420,10420,10420,10410,1917
|
|
20241024,104900,14099320660,10420,10400,10420,10400,1168
|
|
20241024,104800,14087157290,10410,10410,10410,10400,1141
|
|
20241024,104700,14075282340,10410,10410,10410,10400,3613
|
|
20241024,104600,14037673950,10410,10410,10410,10400,2907
|
|
20241024,104500,14007429470,10410,10420,10420,10400,5026
|
|
20241024,104400,13955111040,10420,10420,10430,10420,2251
|
|
20241024,104300,13931653700,10430,10430,10430,10420,3597
|
|
20241024,104200,13894151130,10420,10430,10430,10420,1243
|
|
20241024,104100,13881194090,10430,10430,10430,10420,2739
|
|
20241024,104000,13852636140,10420,10420,10430,10420,1357
|
|
20241024,103900,13838488480,10420,10420,10430,10420,6238
|
|
20241024,103800,13773470740,10420,10430,10430,10420,1441
|
|
20241024,103700,13758449790,10420,10420,10430,10410,1345
|
|
20241024,103600,13744436590,10430,10430,10430,10420,6406
|
|
20241024,103500,13677631010,10420,10420,10430,10410,1923
|
|
20241024,103400,13657585720,10420,10410,10430,10400,2336
|
|
20241024,103300,13633265590,10410,10410,10410,10400,838
|
|
20241024,103200,13624544860,10410,10420,10420,10410,5354
|
|
20241024,103100,13568763360,10410,10410,10420,10400,2209
|
|
20241024,103000,13545767360,10420,10410,10420,10400,3008
|
|
20241024,102900,13514464410,10410,10410,10410,10400,934
|
|
20241024,102800,13504745100,10410,10400,10410,10400,3217
|
|
20241024,102700,13471273620,10400,10400,10400,10390,2428
|
|
20241024,102600,13446027330,10390,10390,10400,10390,1503
|
|
20241024,102500,13430405410,10400,10410,10410,10390,3570
|
|
20241024,102400,13393266210,10400,10410,10410,10400,1755
|
|
20241024,102300,13375012170,10400,10400,10410,10390,2448
|
|
20241024,102200,13349551520,10400,10410,10410,10390,7321
|
|
20241024,102100,13273410220,10410,10420,10430,10400,2088
|
|
20241024,102000,13251663520,10430,10410,10430,10410,9895
|
|
20241024,101900,13148550180,10410,10410,10420,10400,4999
|
|
20241024,101800,13096516900,10420,10430,10430,10410,893
|
|
20241024,101700,13087213460,10430,10430,10430,10420,4231
|
|
20241024,101600,13043123240,10420,10420,10430,10420,1576
|
|
20241024,101500,13026695570,10420,10430,10430,10420,1084
|
|
20241024,101400,13015393980,10430,10430,10430,10420,1859
|
|
20241024,101300,12996019140,10430,10430,10440,10420,5574
|
|
20241024,101200,12937880150,10430,10430,10430,10410,3233
|
|
20241024,101100,12904188680,10420,10430,10440,10420,1986
|
|
20241024,101000,12883478000,10440,10430,10440,10430,3222
|
|
20241024,100900,12849852060,10430,10420,10440,10420,4884
|
|
20241024,100800,12798919420,10430,10430,10430,10410,2541
|
|
20241024,100700,12772441430,10430,10420,10430,10420,1554
|
|
20241024,100600,12756242450,10420,10430,10440,10420,4166
|
|
20241024,100500,12712804080,10440,10420,10440,10420,10703
|
|
20241024,100400,12601172900,10410,10420,10430,10410,1655
|
|
20241024,100300,12583925390,10420,10420,10430,10410,3031
|
|
20241024,100200,12552341020,10420,10400,10430,10400,4251
|
|
20241024,100100,12508072720,10400,10400,10410,10390,4180
|
|
20241024,100000,12464612210,10400,10420,10420,10390,8819
|
|
20241024,095900,12372865420,10420,10420,10420,10410,2560
|
|
20241024,095800,12346198280,10420,10420,10420,10410,1264
|
|
20241024,095700,12333037850,10410,10410,10430,10400,3222
|
|
20241024,095600,12299469990,10420,10420,10420,10400,1126
|
|
20241024,095500,12287748500,10420,10420,10420,10400,3548
|
|
20241024,095400,12250792940,10410,10410,10420,10400,3594
|
|
20241024,095300,12213365860,10410,10410,10410,10400,1685
|
|
20241024,095200,12195829160,10410,10400,10410,10400,2399
|
|
20241024,095100,12170863790,10410,10410,10410,10390,2471
|
|
20241024,095000,12145162110,10410,10400,10410,10390,5617
|
|
20241024,094900,12086747120,10400,10400,10410,10390,2509
|
|
20241024,094800,12060655970,10400,10410,10410,10390,5231
|
|
20241024,094700,12006262370,10400,10400,10410,10390,1944
|
|
20241024,094600,11986048370,10400,10410,10430,10390,8795
|
|
20241024,094500,11894530840,10420,10430,10440,10390,23889
|
|
20241024,094400,11646079790,10430,10430,10440,10410,4917
|
|
20241024,094300,11594810250,10430,10420,10440,10410,10866
|
|
20241024,094200,11481518780,10420,10420,10430,10410,6793
|
|
20241024,094100,11410734410,10420,10410,10420,10400,8674
|
|
20241024,094000,11320440420,10410,10390,10410,10390,10477
|
|
20241024,093900,11211467490,10390,10390,10400,10380,9172
|
|
20241024,093800,11116132410,10390,10380,10390,10370,1634
|
|
20241024,093700,11099164980,10380,10380,10380,10370,3596
|
|
20241024,093600,11061846430,10380,10380,10380,10360,2197
|
|
20241024,093500,11039058380,10380,10320,10380,10320,24238
|
|
20241024,093400,10788268860,10320,10330,10330,10320,6667
|
|
20241024,093300,10719406800,10320,10340,10340,10320,4273
|
|
20241024,093200,10675285300,10340,10340,10350,10310,29888
|
|
20241024,093100,10366548000,10340,10330,10350,10330,10129
|
|
20241024,093000,10261846340,10340,10330,10350,10330,4520
|
|
20241024,092900,10215099920,10330,10370,10390,10330,7431
|
|
20241024,092800,10138082650,10360,10400,10400,10360,11407
|
|
20241024,092700,10019582800,10400,10400,10420,10390,11799
|
|
20241024,092600,9896827670,10400,10410,10420,10400,11836
|
|
20241024,092500,9773594250,10410,10420,10430,10410,6206
|
|
20241024,092400,9708922090,10420,10430,10440,10400,13682
|
|
20241024,092300,9566312910,10430,10430,10430,10420,9463
|
|
20241024,092200,9467636810,10430,10430,10440,10400,23237
|
|
20241024,092100,9225328390,10430,10430,10450,10400,20018
|
|
20241024,092000,9016506960,10420,10420,10450,10400,24132
|
|
20241024,091900,8764850600,10410,10310,10420,10300,43842
|
|
20241024,091800,8310897830,10310,10300,10310,10300,5723
|
|
20241024,091700,8251908220,10300,10310,10310,10280,36743
|
|
20241024,091600,7873788050,10300,10290,10310,10290,26962
|
|
20241024,091500,7596084450,10290,10290,10300,10280,53156
|
|
20241024,091400,7049375210,10290,10310,10320,10270,42833
|
|
20241024,091300,6608622210,10320,10390,10400,10290,72262
|
|
20241024,091200,5862346130,10390,10350,10400,10350,16045
|
|
20241024,091100,5695949140,10350,10350,10350,10330,10994
|
|
20241024,091000,5582270070,10330,10340,10360,10330,35612
|
|
20241024,090900,5213830500,10340,10330,10350,10330,20840
|
|
20241024,090800,4998288570,10330,10270,10330,10270,19423
|
|
20241024,090700,4798280460,10270,10330,10340,10250,140063
|
|
20241024,090600,3357637910,10330,10350,10350,10310,79129
|
|
20241024,090500,2540300990,10350,10370,10380,10330,51632
|
|
20241024,090400,2005858060,10370,10390,10420,10360,28411
|
|
20241024,090300,1710945350,10410,10450,10490,10380,71156
|
|
20241024,090200,969516150,10450,10490,10500,10450,37488
|
|
20241024,090100,577009610,10490,10590,10590,10450,27928
|
|
20241024,090000,283406340,10590,10730,10730,10550,23967
|