655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,195200,6665155430,14900,14900,14900,14900,4713
|
|
20241007,195100,6665155430,14900,14900,14900,14900,0
|
|
20241007,195000,6665155430,14900,14900,14900,14900,0
|
|
20241007,194900,6665155430,14900,14900,14900,14900,0
|
|
20241007,194800,6665155430,14900,14900,14900,14900,0
|
|
20241007,194700,6665155430,14900,14900,14900,14900,0
|
|
20241007,194600,6665155430,14900,14900,14900,14900,0
|
|
20241007,194500,6665155430,14900,14900,14900,14900,0
|
|
20241007,194400,6665155430,14900,14900,14900,14900,0
|
|
20241007,194300,6665155430,14900,14900,14900,14900,0
|
|
20241007,194200,6665155430,14900,14900,14900,14900,0
|
|
20241007,194100,6665155430,14900,14900,14900,14900,0
|
|
20241007,194000,6665155430,14900,14900,14900,14900,0
|
|
20241007,193900,6665155430,14900,14900,14900,14900,0
|
|
20241007,193800,6665155430,14900,14900,14900,14900,0
|
|
20241007,193700,6665155430,14900,14900,14900,14900,0
|
|
20241007,193600,6665155430,14900,14900,14900,14900,0
|
|
20241007,193500,6665155430,14900,14900,14900,14900,0
|
|
20241007,193400,6665155430,14900,14900,14900,14900,0
|
|
20241007,193300,6665155430,14900,14900,14900,14900,0
|
|
20241007,193200,6665155430,14900,14900,14900,14900,0
|
|
20241007,193100,6665155430,14900,14900,14900,14900,0
|
|
20241007,193000,6665155430,14900,14900,14900,14900,0
|
|
20241007,192900,6665155430,14900,14900,14900,14900,0
|
|
20241007,192800,6665155430,14900,14900,14900,14900,0
|
|
20241007,192700,6665155430,14900,14900,14900,14900,0
|
|
20241007,192600,6665155430,14900,14900,14900,14900,0
|
|
20241007,192500,6665155430,14900,14900,14900,14900,0
|
|
20241007,192400,6665155430,14900,14900,14900,14900,0
|
|
20241007,192300,6665155430,14900,14900,14900,14900,0
|
|
20241007,192200,6665155430,14900,14900,14900,14900,4713
|
|
20241007,192100,6665155430,14900,14900,14900,14900,0
|
|
20241007,192000,6665155430,14900,14900,14900,14900,0
|
|
20241007,191900,6665155430,14900,14900,14900,14900,0
|
|
20241007,191800,6665155430,14900,14900,14900,14900,0
|
|
20241007,191700,6665155430,14900,14900,14900,14900,0
|
|
20241007,191600,6665155430,14900,14900,14900,14900,0
|
|
20241007,191500,6665155430,14900,14900,14900,14900,0
|
|
20241007,191400,6665155430,14900,14900,14900,14900,0
|
|
20241007,191300,6665155430,14900,14900,14900,14900,0
|
|
20241007,191200,6665155430,14900,14900,14900,14900,0
|
|
20241007,191100,6665155430,14900,14900,14900,14900,0
|
|
20241007,191000,6665155430,14900,14900,14900,14900,0
|
|
20241007,190900,6665155430,14900,14900,14900,14900,0
|
|
20241007,190800,6665155430,14900,14900,14900,14900,0
|
|
20241007,190700,6665155430,14900,14900,14900,14900,0
|
|
20241007,190600,6665155430,14900,14900,14900,14900,0
|
|
20241007,190500,6665155430,14900,14900,14900,14900,0
|
|
20241007,190400,6665155430,14900,14900,14900,14900,0
|
|
20241007,190300,6665155430,14900,14900,14900,14900,0
|
|
20241007,190200,6665155430,14900,14900,14900,14900,0
|
|
20241007,190100,6665155430,14900,14900,14900,14900,0
|
|
20241007,190000,6665155430,14900,14900,14900,14900,0
|
|
20241007,185900,6665155430,14900,14900,14900,14900,0
|
|
20241007,185800,6665155430,14900,14900,14900,14900,0
|
|
20241007,185700,6665155430,14900,14900,14900,14900,0
|
|
20241007,185600,6665155430,14900,14900,14900,14900,0
|
|
20241007,185500,6665155430,14900,14900,14900,14900,0
|
|
20241007,185400,6665155430,14900,14900,14900,14900,0
|
|
20241007,185300,6665155430,14900,14900,14900,14900,0
|
|
20241007,185200,6665155430,14900,14900,14900,14900,4713
|
|
20241007,185100,6665155430,14900,14900,14900,14900,0
|
|
20241007,185000,6665155430,14900,14900,14900,14900,0
|
|
20241007,184900,6665155430,14900,14900,14900,14900,0
|
|
20241007,184800,6665155430,14900,14900,14900,14900,0
|
|
20241007,184700,6665155430,14900,14900,14900,14900,0
|
|
20241007,184600,6665155430,14900,14900,14900,14900,0
|
|
20241007,184500,6665155430,14900,14900,14900,14900,0
|
|
20241007,184400,6665155430,14900,14900,14900,14900,0
|
|
20241007,184300,6665155430,14900,14900,14900,14900,0
|
|
20241007,184200,6665155430,14900,14900,14900,14900,0
|
|
20241007,184100,6665155430,14900,14900,14900,14900,0
|
|
20241007,184000,6665155430,14900,14900,14900,14900,0
|
|
20241007,183900,6665155430,14900,14900,14900,14900,0
|
|
20241007,183800,6665155430,14900,14900,14900,14900,0
|
|
20241007,183700,6665155430,14900,14900,14900,14900,0
|
|
20241007,183600,6665155430,14900,14900,14900,14900,0
|
|
20241007,183500,6665155430,14900,14900,14900,14900,0
|
|
20241007,183400,6665155430,14900,14900,14900,14900,0
|
|
20241007,183300,6665155430,14900,14900,14900,14900,0
|
|
20241007,183200,6665155430,14900,14900,14900,14900,0
|
|
20241007,183100,6665155430,14900,14900,14900,14900,0
|
|
20241007,183000,6665155430,14900,14900,14900,14900,0
|
|
20241007,182900,6665155430,14900,14900,14900,14900,0
|
|
20241007,182800,6665155430,14900,14900,14900,14900,0
|
|
20241007,182700,6665155430,14900,14900,14900,14900,0
|
|
20241007,182600,6665155430,14900,14900,14900,14900,0
|
|
20241007,182500,6665155430,14900,14900,14900,14900,0
|
|
20241007,182400,6665155430,14900,14900,14900,14900,0
|
|
20241007,182300,6665155430,14900,14900,14900,14900,0
|
|
20241007,182200,6665155430,14900,14900,14900,14900,4713
|
|
20241007,182100,6665155430,14900,14900,14900,14900,0
|
|
20241007,182000,6665155430,14900,14900,14900,14900,0
|
|
20241007,181900,6665155430,14900,14900,14900,14900,0
|
|
20241007,181800,6665155430,14900,14900,14900,14900,0
|
|
20241007,181700,6665155430,14900,14900,14900,14900,0
|
|
20241007,181600,6665155430,14900,14900,14900,14900,0
|
|
20241007,181500,6665155430,14900,14900,14900,14900,0
|
|
20241007,181400,6665155430,14900,14900,14900,14900,0
|
|
20241007,181300,6665155430,14900,14900,14900,14900,0
|
|
20241007,181200,6665155430,14900,14900,14900,14900,0
|
|
20241007,181100,6665155430,14900,14900,14900,14900,0
|
|
20241007,181000,6665155430,14900,14900,14900,14900,0
|
|
20241007,180900,6665155430,14900,14900,14900,14900,0
|
|
20241007,180800,6665155430,14900,14900,14900,14900,0
|
|
20241007,180700,6665155430,14900,14900,14900,14900,0
|
|
20241007,180600,6665155430,14900,14900,14900,14900,0
|
|
20241007,180500,6665155430,14900,14900,14900,14900,0
|
|
20241007,180400,6665155430,14900,14900,14900,14900,0
|
|
20241007,180300,6665155430,14900,14900,14900,14900,0
|
|
20241007,180200,6665155430,14900,14900,14900,14900,0
|
|
20241007,180100,6665155430,14900,14900,14900,14900,0
|
|
20241007,180000,6665155430,14900,14900,14900,14900,0
|
|
20241007,175900,6665155430,14900,14900,14900,14900,0
|
|
20241007,175800,6665155430,14900,14900,14900,14900,0
|
|
20241007,175700,6665155430,14900,14900,14900,14900,0
|
|
20241007,175600,6665155430,14900,14900,14900,14900,0
|
|
20241007,175500,6665155430,14900,14900,14900,14900,0
|
|
20241007,175400,6665155430,14900,14900,14900,14900,0
|
|
20241007,175300,6665155430,14900,14900,14900,14900,0
|
|
20241007,175200,6665155430,14900,14900,14900,14900,4713
|
|
20241007,175100,6665155430,14900,14900,14900,14900,0
|
|
20241007,175000,6665155430,14900,14900,14900,14900,0
|
|
20241007,174900,6665155430,14900,14900,14900,14900,0
|
|
20241007,174800,6665155430,14900,14900,14900,14900,0
|
|
20241007,174700,6665155430,14900,14900,14900,14900,0
|
|
20241007,174600,6665155430,14900,14900,14900,14900,0
|
|
20241007,174500,6665155430,14900,14900,14900,14900,0
|
|
20241007,174400,6665155430,14900,14900,14900,14900,0
|
|
20241007,174300,6665155430,14900,14900,14900,14900,0
|
|
20241007,174200,6665155430,14900,14900,14900,14900,0
|
|
20241007,174100,6665155430,14900,14900,14900,14900,0
|
|
20241007,174000,6665155430,14900,14900,14900,14900,0
|
|
20241007,173900,6665155430,14900,14900,14900,14900,0
|
|
20241007,173800,6665155430,14900,14900,14900,14900,0
|
|
20241007,173700,6665155430,14900,14900,14900,14900,0
|
|
20241007,173600,6665155430,14900,14900,14900,14900,0
|
|
20241007,173500,6665155430,14900,14900,14900,14900,0
|
|
20241007,173400,6665155430,14900,14900,14900,14900,0
|
|
20241007,173300,6665155430,14900,14900,14900,14900,0
|
|
20241007,173200,6665155430,14900,14900,14900,14900,0
|
|
20241007,173100,6665155430,14900,14900,14900,14900,0
|
|
20241007,173000,6665155430,14900,14900,14900,14900,0
|
|
20241007,172900,6665155430,14900,14900,14900,14900,0
|
|
20241007,172800,6665155430,14900,14900,14900,14900,0
|
|
20241007,172700,6665155430,14900,14900,14900,14900,0
|
|
20241007,172600,6665155430,14900,14900,14900,14900,0
|
|
20241007,172500,6665155430,14900,14900,14900,14900,0
|
|
20241007,172400,6665155430,14900,14900,14900,14900,0
|
|
20241007,172300,6665155430,14900,14900,14900,14900,0
|
|
20241007,172200,6665155430,14900,14900,14900,14900,4713
|
|
20241007,172100,6665155430,14900,14900,14900,14900,0
|
|
20241007,172000,6665155430,14900,14900,14900,14900,0
|
|
20241007,171900,6665155430,14900,14900,14900,14900,0
|
|
20241007,171800,6665155430,14900,14900,14900,14900,0
|
|
20241007,171700,6665155430,14900,14900,14900,14900,0
|
|
20241007,171600,6665155430,14900,14900,14900,14900,0
|
|
20241007,171500,6665155430,14900,14900,14900,14900,0
|
|
20241007,171400,6665155430,14900,14900,14900,14900,0
|
|
20241007,171300,6665155430,14900,14900,14900,14900,0
|
|
20241007,171200,6665155430,14900,14900,14900,14900,0
|
|
20241007,171100,6665155430,14900,14900,14900,14900,0
|
|
20241007,171000,6665155430,14900,14900,14900,14900,0
|
|
20241007,170900,6665155430,14900,14900,14900,14900,0
|
|
20241007,170800,6665155430,14900,14900,14900,14900,0
|
|
20241007,170700,6665155430,14900,14900,14900,14900,0
|
|
20241007,170600,6665155430,14900,14900,14900,14900,0
|
|
20241007,170500,6665155430,14900,14900,14900,14900,0
|
|
20241007,170400,6665155430,14900,14900,14900,14900,0
|
|
20241007,170300,6665155430,14900,14900,14900,14900,0
|
|
20241007,170200,6665155430,14900,14900,14900,14900,0
|
|
20241007,170100,6665155430,14900,14900,14900,14900,0
|
|
20241007,170000,6665155430,14900,14900,14900,14900,0
|
|
20241007,165900,6665155430,14900,14900,14900,14900,0
|
|
20241007,165800,6665155430,14900,14900,14900,14900,0
|
|
20241007,165700,6665155430,14900,14900,14900,14900,0
|
|
20241007,165600,6665155430,14900,14900,14900,14900,0
|
|
20241007,165500,6665155430,14900,14900,14900,14900,0
|
|
20241007,165400,6665155430,14900,14900,14900,14900,0
|
|
20241007,165300,6665155430,14900,14900,14900,14900,0
|
|
20241007,165200,6665155430,14900,14900,14900,14900,4713
|
|
20241007,165100,6665155430,14900,14900,14900,14900,0
|
|
20241007,165000,6665155430,14900,14900,14900,14900,0
|
|
20241007,164900,6665155430,14900,14900,14900,14900,0
|
|
20241007,164800,6665155430,14900,14900,14900,14900,0
|
|
20241007,164700,6665155430,14900,14900,14900,14900,0
|
|
20241007,164600,6665155430,14900,14900,14900,14900,0
|
|
20241007,164500,6665155430,14900,14900,14900,14900,0
|
|
20241007,164400,6665155430,14900,14900,14900,14900,0
|
|
20241007,164300,6665155430,14900,14900,14900,14900,0
|
|
20241007,164200,6665155430,14900,14900,14900,14900,0
|
|
20241007,164100,6665155430,14900,14900,14900,14900,0
|
|
20241007,164000,6665155430,14900,14900,14900,14900,0
|
|
20241007,163900,6665155430,14900,14900,14900,14900,0
|
|
20241007,163800,6665155430,14900,14900,14900,14900,0
|
|
20241007,163700,6665155430,14900,14900,14900,14900,0
|
|
20241007,163600,6665155430,14900,14900,14900,14900,0
|
|
20241007,163500,6665155430,14900,14900,14900,14900,0
|
|
20241007,163400,6665155430,14900,14900,14900,14900,0
|
|
20241007,163300,6665155430,14900,14900,14900,14900,0
|
|
20241007,163200,6665155430,14900,14900,14900,14900,0
|
|
20241007,163100,6665155430,14900,14900,14900,14900,0
|
|
20241007,163000,6665155430,14900,14900,14900,14900,0
|
|
20241007,162900,6665155430,14900,14900,14900,14900,0
|
|
20241007,162800,6665155430,14900,14900,14900,14900,0
|
|
20241007,162700,6665155430,14900,14900,14900,14900,0
|
|
20241007,162600,6665155430,14900,14900,14900,14900,0
|
|
20241007,162500,6665155430,14900,14900,14900,14900,0
|
|
20241007,162400,6665155430,14900,14900,14900,14900,0
|
|
20241007,162300,6665155430,14900,14900,14900,14900,0
|
|
20241007,162200,6665155430,14900,14900,14900,14900,4713
|
|
20241007,162100,6665155430,14900,14900,14900,14900,0
|
|
20241007,162000,6665155430,14900,14900,14900,14900,0
|
|
20241007,161900,6665155430,14900,14900,14900,14900,0
|
|
20241007,161800,6665155430,14900,14900,14900,14900,0
|
|
20241007,161700,6665155430,14900,14900,14900,14900,0
|
|
20241007,161600,6665155430,14900,14900,14900,14900,0
|
|
20241007,161500,6665155430,14900,14900,14900,14900,0
|
|
20241007,161400,6665155430,14900,14900,14900,14900,0
|
|
20241007,161300,6665155430,14900,14900,14900,14900,0
|
|
20241007,161200,6665155430,14900,14900,14900,14900,0
|
|
20241007,161100,6665155430,14900,14900,14900,14900,0
|
|
20241007,161000,6665155430,14900,14900,14900,14900,0
|
|
20241007,160900,6665155430,14900,14900,14900,14900,0
|
|
20241007,160800,6665155430,14900,14900,14900,14900,0
|
|
20241007,160700,6665155430,14900,14900,14900,14900,0
|
|
20241007,160600,6665155430,14900,14900,14900,14900,0
|
|
20241007,160500,6665155430,14900,14900,14900,14900,0
|
|
20241007,160400,6665155430,14900,14900,14900,14900,0
|
|
20241007,160300,6665155430,14900,14900,14900,14900,0
|
|
20241007,160200,6665155430,14900,14900,14900,14900,0
|
|
20241007,160100,6665155430,14900,14900,14900,14900,0
|
|
20241007,160000,6665155430,14900,14900,14900,14900,0
|
|
20241007,155900,6665155430,14900,14900,14900,14900,0
|
|
20241007,155800,6665155430,14900,14900,14900,14900,0
|
|
20241007,155700,6665155430,14900,14900,14900,14900,0
|
|
20241007,155600,6665155430,14900,14900,14900,14900,0
|
|
20241007,155500,6665155430,14900,14900,14900,14900,0
|
|
20241007,155400,6665155430,14900,14900,14900,14900,0
|
|
20241007,155300,6665155430,14900,14900,14900,14900,0
|
|
20241007,155200,6665155430,14900,14900,14900,14900,4713
|
|
20241007,155100,6665155430,14900,14900,14900,14900,0
|
|
20241007,155000,6665155430,14900,14900,14900,14900,0
|
|
20241007,154900,6665155430,14900,14900,14900,14900,0
|
|
20241007,154800,6665155430,14900,14900,14900,14900,0
|
|
20241007,154700,6665155430,14900,14900,14900,14900,0
|
|
20241007,154600,6665155430,14900,14900,14900,14900,0
|
|
20241007,154500,6665155430,14900,14900,14900,14900,0
|
|
20241007,154400,6665155430,14900,14900,14900,14900,0
|
|
20241007,154300,6665155430,14900,14900,14900,14900,0
|
|
20241007,154200,6665155430,14900,14900,14900,14900,0
|
|
20241007,154100,6665155430,14900,14900,14900,14900,0
|
|
20241007,154000,6665155430,14900,14900,14900,14900,0
|
|
20241007,153900,6665155430,14900,14900,14900,14900,0
|
|
20241007,153800,6665155430,14900,14900,14900,14900,0
|
|
20241007,153700,6665155430,14900,14900,14900,14900,0
|
|
20241007,153600,6665155430,14900,14900,14900,14900,0
|
|
20241007,153500,6665155430,14900,14900,14900,14900,0
|
|
20241007,153400,6665155430,14900,14900,14900,14900,0
|
|
20241007,153300,6665155430,14900,14900,14900,14900,0
|
|
20241007,153200,6665155430,14900,14900,14900,14900,0
|
|
20241007,153100,6665155430,14900,14900,14900,14900,0
|
|
20241007,153000,6665155430,14900,14900,14900,14900,4713
|
|
20241007,152900,6594931730,14830,14830,14830,14830,0
|
|
20241007,152800,6594931730,14830,14830,14830,14830,0
|
|
20241007,152700,6594931730,14830,14830,14830,14830,0
|
|
20241007,152600,6594931730,14830,14830,14830,14830,0
|
|
20241007,152500,6594931730,14830,14830,14830,14830,0
|
|
20241007,152400,6594931730,14830,14830,14830,14830,0
|
|
20241007,152300,6594931730,14830,14830,14830,14830,0
|
|
20241007,152200,6594931730,14830,14830,14830,14830,0
|
|
20241007,152100,6594931730,14830,14830,14830,14830,0
|
|
20241007,152000,6594931730,14830,14830,14830,14830,0
|
|
20241007,151900,6594931730,14830,14830,14870,14820,583
|
|
20241007,151800,6586273330,14870,14830,14870,14820,1086
|
|
20241007,151700,6570166420,14830,14830,14840,14830,268
|
|
20241007,151600,6566191780,14830,14890,14890,14830,1105
|
|
20241007,151500,6549792890,14890,14860,14890,14840,948
|
|
20241007,151400,6535709980,14860,14890,14890,14860,105
|
|
20241007,151300,6534146630,14890,14850,14890,14840,473
|
|
20241007,151200,6527126470,14840,14840,14850,14830,547
|
|
20241007,151100,6519012330,14830,14840,14840,14830,114
|
|
20241007,151000,6517321690,14800,14840,14840,14800,365
|
|
20241007,150900,6511913950,14840,14890,14890,14840,566
|
|
20241007,150800,6503506510,14890,14850,14890,14850,198
|
|
20241007,150700,6500565330,14850,14850,14890,14850,686
|
|
20241007,150600,6490374060,14850,14810,14850,14810,227
|
|
20241007,150500,6487008280,14820,14830,14830,14810,1565
|
|
20241007,150400,6463810490,14830,14850,14850,14830,278
|
|
20241007,150300,6459686950,14850,14850,14850,14830,41
|
|
20241007,150200,6459078160,14830,14850,14850,14830,195
|
|
20241007,150100,6456184070,14820,14860,14860,14820,871
|
|
20241007,150000,6443269550,14900,14890,14900,14890,788
|
|
20241007,145900,6431528840,14900,14880,14900,14830,1026
|
|
20241007,145800,6416250790,14880,14800,14920,14800,1020
|
|
20241007,145700,6401154320,14800,14930,14930,14800,3373
|
|
20241007,145600,6351112520,14950,14870,14950,14860,679
|
|
20241007,145500,6341014370,14870,14950,14950,14870,3084
|
|
20241007,145400,6295096680,14950,14970,14970,14950,270
|
|
20241007,145300,6291055550,14950,14950,14950,14950,598
|
|
20241007,145200,6282115450,14950,14950,14950,14950,27
|
|
20241007,145100,6281711800,14910,14910,14910,14910,173
|
|
20241007,145000,6279132370,14910,14900,14910,14900,298
|
|
20241007,144900,6274691620,14900,14900,14920,14900,978
|
|
20241007,144800,6260112240,14920,14920,14980,14900,134
|
|
20241007,144700,6258111870,14890,14900,14900,14880,518
|
|
20241007,144600,6250397210,14900,14930,14930,14900,1409
|
|
20241007,144500,6229384890,14950,14920,14950,14920,164
|
|
20241007,144400,6226937980,14930,14960,14970,14920,443
|
|
20241007,144300,6220326480,14930,14980,14980,14910,1341
|
|
20241007,144200,6200303410,14960,14980,14990,14960,2847
|
|
20241007,144100,6157673220,14990,15030,15030,14990,3448
|
|
20241007,144000,6105908600,15030,15030,15040,15010,985
|
|
20241007,143900,6091103870,15000,15150,15160,15000,5526
|
|
20241007,143800,6007655470,15150,15010,15150,15010,5741
|
|
20241007,143700,5921087580,15000,15000,15010,14980,679
|
|
20241007,143600,5910910940,15000,14970,15000,14970,1654
|
|
20241007,143500,5886122990,14970,14910,14970,14910,481
|
|
20241007,143400,5878930520,14910,14950,14970,14910,895
|
|
20241007,143300,5865562030,14960,14980,14980,14950,307
|
|
20241007,143200,5860971700,14980,15000,15000,14980,280
|
|
20241007,143100,5856775810,15000,15010,15020,15000,165
|
|
20241007,143000,5854298740,15010,14980,15010,14970,941
|
|
20241007,142900,5840192960,14990,14960,14990,14950,712
|
|
20241007,142800,5829537050,14960,14960,14960,14950,99
|
|
20241007,142700,5828056110,14960,14920,14970,14920,85
|
|
20241007,142600,5826786560,14920,14970,14980,14910,662
|
|
20241007,142500,5816908960,14980,15010,15020,14980,999
|
|
20241007,142400,5801922800,15010,14980,15010,14980,761
|
|
20241007,142300,5790508270,14980,14940,14980,14940,614
|
|
20241007,142200,5781319480,14950,14990,14990,14950,138
|
|
20241007,142100,5779255420,14960,14970,15000,14960,436
|
|
20241007,142000,5772729110,14940,15000,15000,14920,583
|
|
20241007,141900,5764015260,14970,14930,15010,14920,230
|
|
20241007,141800,5760578420,14930,15000,15000,14930,1661
|
|
20241007,141700,5735698830,15000,14990,15020,14990,1171
|
|
20241007,141600,5718128930,14980,14960,15010,14960,536
|
|
20241007,141500,5710097300,14920,15000,15020,14920,2386
|
|
20241007,141400,5674330280,15000,14940,15020,14940,1906
|
|
20241007,141300,5645768450,14930,14890,14950,14890,391
|
|
20241007,141200,5639936300,14890,14950,14950,14890,1186
|
|
20241007,141100,5622248100,14950,14960,14970,14950,388
|
|
20241007,141000,5616446100,14960,14880,14960,14880,2790
|
|
20241007,140900,5574797030,14860,14860,14860,14860,152
|
|
20241007,140800,5572538310,14860,14860,14870,14860,36
|
|
20241007,140700,5572003290,14850,14840,14850,14840,838
|
|
20241007,140600,5559566370,14840,14840,14840,14840,48
|
|
20241007,140500,5558854050,14800,14800,14800,14800,20
|
|
20241007,140400,5558558050,14800,14800,14800,14800,316
|
|
20241007,140300,5553881250,14800,14810,14810,14800,148
|
|
20241007,140200,5551690720,14800,14800,14800,14790,563
|
|
20241007,140100,5543358340,14800,14820,14820,14790,1541
|
|
20241007,140000,5520538310,14850,14820,14850,14820,35
|
|
20241007,135900,5520019580,14850,14850,14850,14850,4
|
|
20241007,135800,5519960180,14850,14820,14850,14820,176
|
|
20241007,135700,5517350450,14820,14900,14900,14820,638
|
|
20241007,135600,5507873240,14890,14890,14890,14880,20
|
|
20241007,135500,5507575600,14870,14910,14910,14870,530
|
|
20241007,135400,5499678740,14910,14890,14910,14890,548
|
|
20241007,135300,5491514370,14890,14910,14910,14890,715
|
|
20241007,135200,5480865080,14910,14890,14910,14890,440
|
|
20241007,135100,5474311480,14920,14870,14920,14870,76
|
|
20241007,135000,5473178220,14870,14870,14910,14820,1641
|
|
20241007,134900,5448786710,14870,14870,14870,14870,13
|
|
20241007,134800,5448593400,14840,14870,14870,14840,217
|
|
20241007,134700,5445370930,14870,14840,14870,14840,159
|
|
20241007,134600,5443009890,14850,14850,14850,14850,25
|
|
20241007,134500,5442638640,14830,14830,14850,14830,39
|
|
20241007,134400,5442059870,14820,14820,14820,14820,87
|
|
20241007,134300,5440770530,14810,14850,14850,14810,485
|
|
20241007,134200,5433579750,14870,14850,14870,14850,396
|
|
20241007,134100,5427697950,14850,14870,14870,14850,175
|
|
20241007,134000,5425097890,14870,14840,14870,14840,80
|
|
20241007,133900,5423910380,14840,14840,14840,14840,801
|
|
20241007,133800,5412023540,14870,14840,14880,14840,35
|
|
20241007,133700,5411503370,14810,14810,14810,14810,1
|
|
20241007,133600,5411488560,14810,14810,14810,14810,125
|
|
20241007,133500,5409637310,14790,14790,14790,14790,199
|
|
20241007,133400,5406694100,14790,14840,14850,14790,71
|
|
20241007,133300,5405641070,14850,14850,14850,14850,77
|
|
20241007,133200,5404497620,14850,14800,14870,14800,391
|
|
20241007,133100,5398696800,14780,14780,14780,14780,112
|
|
20241007,133000,5397041440,14800,14800,14800,14780,134
|
|
20241007,132900,5395058260,14800,14770,14800,14760,478
|
|
20241007,132800,5388000600,14770,14790,14790,14760,1108
|
|
20241007,132700,5371635810,14790,14700,14790,14680,280
|
|
20241007,132600,5367513670,14700,14690,14700,14660,2244
|
|
20241007,132500,5334558500,14700,14720,14720,14700,1432
|
|
20241007,132400,5313493780,14740,14740,14740,14690,1148
|
|
20241007,132300,5296604520,14730,14770,14800,14710,1261
|
|
20241007,132200,5278030180,14730,14760,14760,14730,1494
|
|
20241007,132100,5256006010,14760,14760,14760,14750,629
|
|
20241007,132000,5246727710,14750,14770,14770,14750,2032
|
|
20241007,131900,5216753580,14800,14770,14800,14760,880
|
|
20241007,131800,5203764200,14770,14810,14810,14770,574
|
|
20241007,131700,5195275150,14800,14810,14810,14800,337
|
|
20241007,131600,5190287440,14810,14810,14810,14810,863
|
|
20241007,131500,5177506410,14800,14780,14800,14770,137
|
|
20241007,131400,5175480810,14770,14830,14830,14770,594
|
|
20241007,131300,5166691770,14860,14870,14880,14860,248
|
|
20241007,131200,5163005430,14860,14810,14860,14810,454
|
|
20241007,131100,5156277390,14810,14840,14840,14810,408
|
|
20241007,131000,5150230920,14880,14830,14880,14830,75
|
|
20241007,130900,5149115010,14890,14840,14890,14770,1651
|
|
20241007,130800,5124668860,14870,14890,14890,14800,420
|
|
20241007,130700,5118440930,14880,14870,14880,14870,204
|
|
20241007,130600,5115406210,14840,14860,14860,14840,309
|
|
20241007,130500,5110816780,14850,14870,14880,14850,483
|
|
20241007,130400,5103637240,14850,14850,14850,14850,104
|
|
20241007,130300,5102092840,14850,14840,14870,14830,184
|
|
20241007,130200,5099362550,14840,14840,14840,14830,317
|
|
20241007,130100,5094658950,14830,14850,14850,14830,1296
|
|
20241007,130000,5075438840,14850,14850,14880,14840,641
|
|
20241007,125900,5065914700,14870,14890,14890,14850,192
|
|
20241007,125800,5063058250,14890,14930,14940,14890,3263
|
|
20241007,125700,5014374200,14940,14890,14950,14890,608
|
|
20241007,125600,5005297330,14920,14940,14950,14890,398
|
|
20241007,125500,4999359850,14940,14960,14990,14940,636
|
|
20241007,125400,4989848340,14960,14980,14980,14950,292
|
|
20241007,125300,4985480120,14980,14970,15000,14970,393
|
|
20241007,125200,4979588700,14960,14920,14960,14910,1233
|
|
20241007,125100,4961191570,14920,14900,14920,14900,212
|
|
20241007,125000,4958032550,14890,14860,14890,14850,290
|
|
20241007,124900,4953723010,14860,14900,14900,14850,251
|
|
20241007,124800,4949993300,14910,14920,14920,14910,7
|
|
20241007,124700,4949888920,14920,14880,14920,14880,277
|
|
20241007,124600,4945763330,14860,14830,14860,14830,85
|
|
20241007,124500,4944500830,14820,14930,14930,14810,1735
|
|
20241007,124400,4918678980,14930,14920,14930,14920,136
|
|
20241007,124300,4916648690,14920,14920,14950,14920,543
|
|
20241007,124200,4908545710,14910,14890,14910,14890,33
|
|
20241007,124100,4908054100,14870,14900,14900,14860,946
|
|
20241007,124000,4893981130,14910,14980,14980,14910,325
|
|
20241007,123900,4889131090,15000,14950,15020,14950,1944
|
|
20241007,123800,4859982690,14970,14990,14990,14940,522
|
|
20241007,123700,4852178560,15010,15040,15050,14950,765
|
|
20241007,123600,4840682510,15050,14960,15050,14960,3714
|
|
20241007,123500,4784934710,14960,14950,14960,14940,597
|
|
20241007,123400,4776007760,14950,14960,14960,14930,1163
|
|
20241007,123300,4758629010,14950,14930,14950,14930,983
|
|
20241007,123200,4743944480,14900,14910,14930,14900,1444
|
|
20241007,123100,4722410540,14910,14880,14910,14860,773
|
|
20241007,123000,4710911730,14870,14910,14920,14870,195
|
|
20241007,122900,4708003950,14920,14910,14920,14820,255
|
|
20241007,122800,4704222310,14910,14950,14950,14900,1518
|
|
20241007,122700,4681573470,14950,14920,15020,14920,2487
|
|
20241007,122600,4644333550,14920,14850,14920,14850,1260
|
|
20241007,122500,4625577850,14830,14790,14860,14770,1855
|
|
20241007,122400,4598044360,14790,14760,14790,14760,47
|
|
20241007,122300,4597350310,14790,14780,14790,14750,260
|
|
20241007,122200,4593512100,14800,14780,14800,14780,136
|
|
20241007,122100,4591501960,14780,14770,14800,14740,655
|
|
20241007,122000,4581832650,14770,14750,14770,14750,549
|
|
20241007,121900,4573733820,14740,14710,14750,14710,105
|
|
20241007,121800,4572185820,14700,14700,14700,14690,490
|
|
20241007,121700,4564984610,14690,14720,14720,14680,1212
|
|
20241007,121600,4547172150,14700,14770,14770,14650,3043
|
|
20241007,121500,4502424210,14770,14790,14800,14770,93
|
|
20241007,121400,4501049550,14790,14800,14820,14770,661
|
|
20241007,121300,4491273380,14800,14780,14800,14770,157
|
|
20241007,121200,4488952380,14800,14850,14850,14790,208
|
|
20241007,121100,4485873110,14850,14810,14850,14810,463
|
|
20241007,121000,4479003550,14820,14850,14850,14780,900
|
|
20241007,120900,4465676460,14850,14840,14850,14830,353
|
|
20241007,120800,4460438020,14840,14870,14870,14830,894
|
|
20241007,120700,4447159250,14890,14900,14920,14870,2135
|
|
20241007,120600,4415376270,14920,14940,14940,14870,1524
|
|
20241007,120500,4392677970,14940,15040,15080,14940,6595
|
|
20241007,120400,4293525170,15040,14920,15050,14900,5801
|
|
20241007,120300,4206677630,14920,14840,14920,14840,1477
|
|
20241007,120200,4184682310,14840,14810,14840,14810,406
|
|
20241007,120100,4178667690,14800,14760,14800,14760,619
|
|
20241007,120000,4169525500,14760,14720,14760,14720,117
|
|
20241007,115900,4167800840,14700,14770,14770,14700,735
|
|
20241007,115800,4156980240,14730,14690,14770,14670,1057
|
|
20241007,115700,4141462600,14690,14770,14780,14690,1891
|
|
20241007,115600,4113609800,14810,14810,14830,14750,945
|
|
20241007,115500,4099637760,14810,14820,14830,14810,82
|
|
20241007,115400,4098422480,14830,14830,14830,14820,87
|
|
20241007,115300,4097132400,14810,14810,14830,14810,291
|
|
20241007,115200,4092822630,14810,14770,14850,14760,243
|
|
20241007,115100,4089225070,14800,14860,14860,14770,1493
|
|
20241007,115000,4067097680,14860,14880,14890,14830,1393
|
|
20241007,114900,4046389260,14880,14810,14890,14810,2132
|
|
20241007,114800,4014666030,14770,14810,14850,14750,618
|
|
20241007,114700,4005530440,14800,14930,14940,14800,2905
|
|
20241007,114600,3962284160,14930,14720,14930,14720,6839
|
|
20241007,114500,3860883800,14700,14700,14700,14700,137
|
|
20241007,114400,3858869900,14720,14710,14720,14710,389
|
|
20241007,114300,3853145320,14710,14710,14720,14710,260
|
|
20241007,114200,3849320690,14720,14730,14740,14720,480
|
|
20241007,114100,3842253910,14730,14720,14730,14680,313
|
|
20241007,114000,3837648510,14720,14710,14720,14680,350
|
|
20241007,113900,3832509650,14670,14700,14710,14670,209
|
|
20241007,113800,3829439840,14720,14700,14720,14700,1030
|
|
20241007,113700,3814279450,14700,14680,14700,14670,84
|
|
20241007,113600,3813046150,14680,14680,14680,14670,928
|
|
20241007,113500,3799431880,14680,14730,14740,14670,1182
|
|
20241007,113400,3782040970,14730,14710,14730,14710,318
|
|
20241007,113300,3777360500,14750,14700,14750,14680,1215
|
|
20241007,113200,3759487370,14700,14540,14700,14540,471
|
|
20241007,113100,3752605290,14540,14650,14650,14520,2283
|
|
20241007,113000,3719265230,14640,14700,14700,14640,1197
|
|
20241007,112900,3701719710,14710,14750,14760,14710,1099
|
|
20241007,112800,3685536230,14760,14750,14760,14740,363
|
|
20241007,112700,3680180470,14750,14760,14770,14700,2862
|
|
20241007,112600,3638020800,14760,14740,14760,14740,672
|
|
20241007,112500,3628109560,14740,14720,14740,14720,874
|
|
20241007,112400,3615231590,14730,14730,14730,14710,101
|
|
20241007,112300,3613744440,14680,14730,14760,14680,3392
|
|
20241007,112200,3563802260,14730,14690,14750,14660,3333
|
|
20241007,112100,3514750210,14690,14660,14700,14660,1827
|
|
20241007,112000,3487918330,14640,14640,14650,14640,903
|
|
20241007,111900,3474689910,14640,14630,14650,14610,1137
|
|
20241007,111800,3458051760,14630,14590,14630,14590,1546
|
|
20241007,111700,3435446520,14590,14600,14600,14570,93
|
|
20241007,111600,3434090770,14600,14600,14600,14560,349
|
|
20241007,111500,3429005390,14570,14560,14570,14560,66
|
|
20241007,111400,3428044070,14560,14560,14560,14550,100
|
|
20241007,111300,3426589050,14560,14560,14560,14560,4
|
|
20241007,111200,3426530810,14560,14530,14560,14530,77
|
|
20241007,111100,3425411910,14540,14530,14550,14530,303
|
|
20241007,111000,3421008490,14530,14560,14580,14530,171
|
|
20241007,110900,3418523620,14530,14600,14600,14530,220
|
|
20241007,110800,3415321630,14580,14580,14600,14580,47
|
|
20241007,110700,3414636240,14550,14550,14600,14520,174
|
|
20241007,110600,3412109020,14520,14520,14550,14520,145
|
|
20241007,110500,3410003320,14520,14560,14560,14520,645
|
|
20241007,110400,3400628550,14560,14560,14560,14560,56
|
|
20241007,110300,3399813190,14560,14560,14610,14550,556
|
|
20241007,110200,3391706770,14580,14580,14580,14580,23
|
|
20241007,110100,3391371430,14610,14580,14610,14580,3
|
|
20241007,110000,3391327660,14630,14560,14630,14560,197
|
|
20241007,105900,3388456770,14560,14500,14560,14490,379
|
|
20241007,105800,3382944430,14500,14520,14570,14500,507
|
|
20241007,105700,3375583590,14540,14540,14540,14520,90
|
|
20241007,105600,3374275170,14540,14560,14570,14520,763
|
|
20241007,105500,3363180820,14570,14590,14590,14530,209
|
|
20241007,105400,3360139780,14600,14630,14650,14600,189
|
|
20241007,105300,3357377990,14630,14630,14630,14600,84
|
|
20241007,105200,3356149790,14600,14560,14600,14550,194
|
|
20241007,105100,3353322530,14560,14580,14580,14550,777
|
|
20241007,105000,3342011510,14580,14630,14630,14580,1447
|
|
20241007,104900,3320893550,14600,14640,14650,14590,694
|
|
20241007,104800,3310740220,14670,14650,14680,14640,576
|
|
20241007,104700,3302295860,14650,14600,14650,14600,767
|
|
20241007,104600,3291078290,14620,14600,14620,14600,48
|
|
20241007,104500,3290376670,14610,14620,14630,14610,952
|
|
20241007,104400,3276458250,14620,14560,14630,14560,848
|
|
20241007,104300,3264087830,14580,14600,14620,14560,877
|
|
20241007,104200,3251290780,14600,14630,14630,14570,650
|
|
20241007,104100,3241798730,14640,14650,14680,14610,1003
|
|
20241007,104000,3227121760,14620,14570,14700,14570,4724
|
|
20241007,103900,3157820840,14610,14620,14620,14560,818
|
|
20241007,103800,3145901000,14620,14670,14690,14570,6750
|
|
20241007,103700,3046927240,14640,14450,14680,14440,8103
|
|
20241007,103600,2929172700,14450,14410,14470,14400,882
|
|
20241007,103500,2916426970,14400,14380,14400,14360,1264
|
|
20241007,103400,2898231430,14390,14380,14390,14380,185
|
|
20241007,103300,2895570820,14350,14340,14400,14330,389
|
|
20241007,103200,2889988490,14400,14350,14400,14320,281
|
|
20241007,103100,2885954810,14300,14360,14360,14300,470
|
|
20241007,103000,2879227200,14360,14390,14390,14330,1132
|
|
20241007,102900,2862965870,14390,14390,14390,14390,347
|
|
20241007,102800,2857972540,14390,14400,14410,14390,315
|
|
20241007,102700,2853434380,14400,14440,14440,14360,1646
|
|
20241007,102600,2829721640,14440,14430,14450,14410,1059
|
|
20241007,102500,2814444490,14430,14500,14500,14430,5529
|
|
20241007,102400,2734499070,14500,14420,14500,14420,3906
|
|
20241007,102300,2678007820,14420,14350,14480,14350,3792
|
|
20241007,102200,2623336220,14350,14370,14390,14340,1413
|
|
20241007,102100,2603030320,14390,14290,14390,14290,6283
|
|
20241007,102000,2512850260,14270,14230,14290,14230,120
|
|
20241007,101900,2511137710,14220,14220,14220,14220,19
|
|
20241007,101800,2510867530,14180,14190,14190,14170,280
|
|
20241007,101700,2506899730,14200,14280,14280,14200,1255
|
|
20241007,101600,2489012050,14280,14310,14310,14280,1252
|
|
20241007,101500,2471110540,14310,14300,14310,14290,819
|
|
20241007,101400,2459402040,14300,14320,14330,14290,474
|
|
20241007,101300,2452623440,14320,14300,14320,14300,794
|
|
20241007,101200,2441255140,14340,14240,14340,14240,1493
|
|
20241007,101100,2419932100,14230,14130,14230,14130,1824
|
|
20241007,101000,2394091270,14100,14060,14120,14050,731
|
|
20241007,100900,2383777610,14070,14080,14100,14030,1532
|
|
20241007,100800,2362273640,14080,14100,14100,14040,790
|
|
20241007,100700,2351166620,14090,14100,14100,14090,89
|
|
20241007,100600,2349911850,14100,14110,14120,14100,469
|
|
20241007,100500,2343292790,14110,14110,14110,14110,1042
|
|
20241007,100400,2328590170,14120,14100,14120,14100,764
|
|
20241007,100300,2317810080,14100,14130,14130,14100,1267
|
|
20241007,100200,2299932580,14130,14080,14130,14080,284
|
|
20241007,100100,2295924960,14080,14080,14090,14080,1483
|
|
20241007,100000,2275043270,14080,14040,14080,14040,918
|
|
20241007,095900,2262150220,14030,14030,14050,14020,1214
|
|
20241007,095800,2245117910,14030,14070,14080,14030,1894
|
|
20241007,095700,2218485860,14070,14050,14070,14050,475
|
|
20241007,095600,2211810130,14040,14080,14080,14040,828
|
|
20241007,095500,2200178000,14040,14080,14080,14040,841
|
|
20241007,095400,2188348680,14080,14120,14120,14080,1278
|
|
20241007,095300,2170336120,14120,14180,14180,14090,1406
|
|
20241007,095200,2150498680,14180,14160,14190,14120,477
|
|
20241007,095100,2143757500,14150,14140,14150,14120,409
|
|
20241007,095000,2137973930,14150,14220,14220,14150,540
|
|
20241007,094900,2130324040,14220,14240,14240,14200,378
|
|
20241007,094800,2124948460,14240,14220,14260,14220,1764
|
|
20241007,094700,2099830090,14220,14180,14220,14180,664
|
|
20241007,094600,2090404060,14180,14250,14260,14170,2716
|
|
20241007,094500,2051766470,14250,14180,14270,14170,4059
|
|
20241007,094400,1994090840,14170,14140,14190,14140,1525
|
|
20241007,094300,1972494230,14140,14060,14140,14050,709
|
|
20241007,094200,1962479830,14080,14110,14110,14040,2296
|
|
20241007,094100,1930142480,14100,14070,14110,14070,423
|
|
20241007,094000,1924176110,14100,14030,14100,14030,176
|
|
20241007,093900,1921697970,14030,14030,14050,14000,838
|
|
20241007,093800,1909935370,14000,14000,14030,13970,3059
|
|
20241007,093700,1867118160,14000,14030,14030,13980,4884
|
|
20241007,093600,1798700720,14030,14080,14080,14030,1691
|
|
20241007,093500,1774933260,14080,14110,14110,14070,728
|
|
20241007,093400,1764683630,14110,14120,14170,14070,918
|
|
20241007,093300,1751748590,14120,14130,14150,14090,827
|
|
20241007,093200,1740070410,14130,14120,14190,14120,1656
|
|
20241007,093100,1716656980,14190,14130,14190,14120,1385
|
|
20241007,093000,1697028850,14160,14080,14180,14070,2500
|
|
20241007,092900,1661691460,14080,14070,14080,14050,752
|
|
20241007,092800,1651117720,14080,14040,14090,14030,2999
|
|
20241007,092700,1608965940,14060,13980,14070,13940,4579
|
|
20241007,092600,1544941490,13950,14020,14020,13950,5341
|
|
20241007,092500,1470268550,14010,14120,14120,14010,2639
|
|
20241007,092400,1433148110,14120,14160,14180,14100,2516
|
|
20241007,092300,1397593820,14160,14030,14180,14030,3531
|
|
20241007,092200,1347696300,14020,14200,14200,13910,16266
|
|
20241007,092100,1119465870,14190,14240,14270,14190,4441
|
|
20241007,092000,1056333160,14240,14280,14280,14240,1081
|
|
20241007,091900,1040920620,14260,14280,14290,14260,1745
|
|
20241007,091800,1016009910,14270,14260,14290,14260,504
|
|
20241007,091700,1008817160,14260,14300,14300,14240,1397
|
|
20241007,091600,988894340,14300,14240,14310,14240,660
|
|
20241007,091500,979469540,14240,14200,14270,14180,3270
|
|
20241007,091400,932916640,14200,14250,14260,14170,9545
|
|
20241007,091300,797312470,14260,14340,14340,14260,6223
|
|
20241007,091200,708317270,14340,14340,14380,14320,2578
|
|
20241007,091100,671351970,14370,14390,14390,14330,2924
|
|
20241007,091000,629423910,14390,14410,14410,14340,5831
|
|
20241007,090900,545590610,14400,14450,14490,14400,2054
|
|
20241007,090800,515961780,14440,14460,14500,14420,2712
|
|
20241007,090700,476771470,14460,14470,14480,14460,863
|
|
20241007,090600,464285640,14460,14460,14470,14440,3189
|
|
20241007,090500,418201630,14460,14420,14480,14410,2735
|
|
20241007,090400,378685690,14410,14600,14610,14390,10855
|
|
20241007,090300,221459680,14610,14710,14730,14610,2440
|
|
20241007,090200,185674570,14700,14780,14780,14670,700
|
|
20241007,090100,175378020,14740,14660,14740,14600,3408
|
|
20241007,090000,125544930,14660,14710,14790,14660,8528
|