661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241024,195800,3128016800,5350,5350,5350,5350,24495
|
|
20241024,195700,3128016800,5350,5350,5350,5350,0
|
|
20241024,195600,3128016800,5350,5350,5350,5350,0
|
|
20241024,195500,3128016800,5350,5350,5350,5350,0
|
|
20241024,195400,3128016800,5350,5350,5350,5350,0
|
|
20241024,195300,3128016800,5350,5350,5350,5350,0
|
|
20241024,195200,3128016800,5350,5350,5350,5350,0
|
|
20241024,195100,3128016800,5350,5350,5350,5350,0
|
|
20241024,195000,3128016800,5350,5350,5350,5350,0
|
|
20241024,194900,3128016800,5350,5350,5350,5350,0
|
|
20241024,194800,3128016800,5350,5350,5350,5350,0
|
|
20241024,194700,3128016800,5350,5350,5350,5350,0
|
|
20241024,194600,3128016800,5350,5350,5350,5350,0
|
|
20241024,194500,3128016800,5350,5350,5350,5350,0
|
|
20241024,194400,3128016800,5350,5350,5350,5350,0
|
|
20241024,194300,3128016800,5350,5350,5350,5350,0
|
|
20241024,194200,3128016800,5350,5350,5350,5350,0
|
|
20241024,194100,3128016800,5350,5350,5350,5350,0
|
|
20241024,194000,3128016800,5350,5350,5350,5350,0
|
|
20241024,193900,3128016800,5350,5350,5350,5350,0
|
|
20241024,193800,3128016800,5350,5350,5350,5350,0
|
|
20241024,193700,3128016800,5350,5350,5350,5350,0
|
|
20241024,193600,3128016800,5350,5350,5350,5350,0
|
|
20241024,193500,3128016800,5350,5350,5350,5350,0
|
|
20241024,193400,3128016800,5350,5350,5350,5350,0
|
|
20241024,193300,3128016800,5350,5350,5350,5350,0
|
|
20241024,193200,3128016800,5350,5350,5350,5350,0
|
|
20241024,193100,3128016800,5350,5350,5350,5350,0
|
|
20241024,193000,3128016800,5350,5350,5350,5350,0
|
|
20241024,192900,3128016800,5350,5350,5350,5350,0
|
|
20241024,192800,3128016800,5350,5350,5350,5350,24495
|
|
20241024,192700,3128016800,5350,5350,5350,5350,0
|
|
20241024,192600,3128016800,5350,5350,5350,5350,0
|
|
20241024,192500,3128016800,5350,5350,5350,5350,0
|
|
20241024,192400,3128016800,5350,5350,5350,5350,0
|
|
20241024,192300,3128016800,5350,5350,5350,5350,0
|
|
20241024,192200,3128016800,5350,5350,5350,5350,0
|
|
20241024,192100,3128016800,5350,5350,5350,5350,0
|
|
20241024,192000,3128016800,5350,5350,5350,5350,0
|
|
20241024,191900,3128016800,5350,5350,5350,5350,0
|
|
20241024,191800,3128016800,5350,5350,5350,5350,0
|
|
20241024,191700,3128016800,5350,5350,5350,5350,0
|
|
20241024,191600,3128016800,5350,5350,5350,5350,0
|
|
20241024,191500,3128016800,5350,5350,5350,5350,0
|
|
20241024,191400,3128016800,5350,5350,5350,5350,0
|
|
20241024,191300,3128016800,5350,5350,5350,5350,0
|
|
20241024,191200,3128016800,5350,5350,5350,5350,0
|
|
20241024,191100,3128016800,5350,5350,5350,5350,0
|
|
20241024,191000,3128016800,5350,5350,5350,5350,0
|
|
20241024,190900,3128016800,5350,5350,5350,5350,0
|
|
20241024,190800,3128016800,5350,5350,5350,5350,0
|
|
20241024,190700,3128016800,5350,5350,5350,5350,0
|
|
20241024,190600,3128016800,5350,5350,5350,5350,0
|
|
20241024,190500,3128016800,5350,5350,5350,5350,0
|
|
20241024,190400,3128016800,5350,5350,5350,5350,0
|
|
20241024,190300,3128016800,5350,5350,5350,5350,0
|
|
20241024,190200,3128016800,5350,5350,5350,5350,0
|
|
20241024,190100,3128016800,5350,5350,5350,5350,0
|
|
20241024,190000,3128016800,5350,5350,5350,5350,0
|
|
20241024,185900,3128016800,5350,5350,5350,5350,0
|
|
20241024,185800,3128016800,5350,5350,5350,5350,24495
|
|
20241024,185700,3128016800,5350,5350,5350,5350,0
|
|
20241024,185600,3128016800,5350,5350,5350,5350,0
|
|
20241024,185500,3128016800,5350,5350,5350,5350,0
|
|
20241024,185400,3128016800,5350,5350,5350,5350,0
|
|
20241024,185300,3128016800,5350,5350,5350,5350,0
|
|
20241024,185200,3128016800,5350,5350,5350,5350,0
|
|
20241024,185100,3128016800,5350,5350,5350,5350,0
|
|
20241024,185000,3128016800,5350,5350,5350,5350,0
|
|
20241024,184900,3128016800,5350,5350,5350,5350,0
|
|
20241024,184800,3128016800,5350,5350,5350,5350,0
|
|
20241024,184700,3128016800,5350,5350,5350,5350,0
|
|
20241024,184600,3128016800,5350,5350,5350,5350,0
|
|
20241024,184500,3128016800,5350,5350,5350,5350,0
|
|
20241024,184400,3128016800,5350,5350,5350,5350,0
|
|
20241024,184300,3128016800,5350,5350,5350,5350,0
|
|
20241024,184200,3128016800,5350,5350,5350,5350,0
|
|
20241024,184100,3128016800,5350,5350,5350,5350,0
|
|
20241024,184000,3128016800,5350,5350,5350,5350,0
|
|
20241024,183900,3128016800,5350,5350,5350,5350,0
|
|
20241024,183800,3128016800,5350,5350,5350,5350,0
|
|
20241024,183700,3128016800,5350,5350,5350,5350,0
|
|
20241024,183600,3128016800,5350,5350,5350,5350,0
|
|
20241024,183500,3128016800,5350,5350,5350,5350,0
|
|
20241024,183400,3128016800,5350,5350,5350,5350,0
|
|
20241024,183300,3128016800,5350,5350,5350,5350,0
|
|
20241024,183200,3128016800,5350,5350,5350,5350,0
|
|
20241024,183100,3128016800,5350,5350,5350,5350,0
|
|
20241024,183000,3128016800,5350,5350,5350,5350,0
|
|
20241024,182900,3128016800,5350,5350,5350,5350,0
|
|
20241024,182800,3128016800,5350,5350,5350,5350,24495
|
|
20241024,182700,3128016800,5350,5350,5350,5350,0
|
|
20241024,182600,3128016800,5350,5350,5350,5350,0
|
|
20241024,182500,3128016800,5350,5350,5350,5350,0
|
|
20241024,182400,3128016800,5350,5350,5350,5350,0
|
|
20241024,182300,3128016800,5350,5350,5350,5350,0
|
|
20241024,182200,3128016800,5350,5350,5350,5350,0
|
|
20241024,182100,3128016800,5350,5350,5350,5350,0
|
|
20241024,182000,3128016800,5350,5350,5350,5350,0
|
|
20241024,181900,3128016800,5350,5350,5350,5350,0
|
|
20241024,181800,3128016800,5350,5350,5350,5350,0
|
|
20241024,181700,3128016800,5350,5350,5350,5350,0
|
|
20241024,181600,3128016800,5350,5350,5350,5350,0
|
|
20241024,181500,3128016800,5350,5350,5350,5350,0
|
|
20241024,181400,3128016800,5350,5350,5350,5350,0
|
|
20241024,181300,3128016800,5350,5350,5350,5350,0
|
|
20241024,181200,3128016800,5350,5350,5350,5350,0
|
|
20241024,181100,3128016800,5350,5350,5350,5350,0
|
|
20241024,181000,3128016800,5350,5350,5350,5350,0
|
|
20241024,180900,3128016800,5350,5350,5350,5350,0
|
|
20241024,180800,3128016800,5350,5350,5350,5350,0
|
|
20241024,180700,3128016800,5350,5350,5350,5350,0
|
|
20241024,180600,3128016800,5350,5350,5350,5350,0
|
|
20241024,180500,3128016800,5350,5350,5350,5350,0
|
|
20241024,180400,3128016800,5350,5350,5350,5350,0
|
|
20241024,180300,3128016800,5350,5350,5350,5350,0
|
|
20241024,180200,3128016800,5350,5350,5350,5350,0
|
|
20241024,180100,3128016800,5350,5350,5350,5350,0
|
|
20241024,180000,3128016800,5350,5350,5350,5350,0
|
|
20241024,175900,3128016800,5350,5350,5350,5350,0
|
|
20241024,175800,3128016800,5350,5350,5350,5350,24495
|
|
20241024,175700,3128016800,5350,5350,5350,5350,0
|
|
20241024,175600,3128016800,5350,5350,5350,5350,0
|
|
20241024,175500,3128016800,5350,5350,5350,5350,0
|
|
20241024,175400,3128016800,5350,5350,5350,5350,0
|
|
20241024,175300,3128016800,5350,5350,5350,5350,0
|
|
20241024,175200,3128016800,5350,5350,5350,5350,0
|
|
20241024,175100,3128016800,5350,5350,5350,5350,0
|
|
20241024,175000,3128016800,5350,5350,5350,5350,0
|
|
20241024,174900,3128016800,5350,5350,5350,5350,0
|
|
20241024,174800,3128016800,5350,5350,5350,5350,0
|
|
20241024,174700,3128016800,5350,5350,5350,5350,0
|
|
20241024,174600,3128016800,5350,5350,5350,5350,0
|
|
20241024,174500,3128016800,5350,5350,5350,5350,0
|
|
20241024,174400,3128016800,5350,5350,5350,5350,0
|
|
20241024,174300,3128016800,5350,5350,5350,5350,0
|
|
20241024,174200,3128016800,5350,5350,5350,5350,0
|
|
20241024,174100,3128016800,5350,5350,5350,5350,0
|
|
20241024,174000,3128016800,5350,5350,5350,5350,0
|
|
20241024,173900,3128016800,5350,5350,5350,5350,0
|
|
20241024,173800,3128016800,5350,5350,5350,5350,0
|
|
20241024,173700,3128016800,5350,5350,5350,5350,0
|
|
20241024,173600,3128016800,5350,5350,5350,5350,0
|
|
20241024,173500,3128016800,5350,5350,5350,5350,0
|
|
20241024,173400,3128016800,5350,5350,5350,5350,0
|
|
20241024,173300,3128016800,5350,5350,5350,5350,0
|
|
20241024,173200,3128016800,5350,5350,5350,5350,0
|
|
20241024,173100,3128016800,5350,5350,5350,5350,0
|
|
20241024,173000,3128016800,5350,5350,5350,5350,0
|
|
20241024,172900,3128016800,5350,5350,5350,5350,0
|
|
20241024,172800,3128016800,5350,5350,5350,5350,24495
|
|
20241024,172700,3128016800,5350,5350,5350,5350,0
|
|
20241024,172600,3128016800,5350,5350,5350,5350,0
|
|
20241024,172500,3128016800,5350,5350,5350,5350,0
|
|
20241024,172400,3128016800,5350,5350,5350,5350,0
|
|
20241024,172300,3128016800,5350,5350,5350,5350,0
|
|
20241024,172200,3128016800,5350,5350,5350,5350,0
|
|
20241024,172100,3128016800,5350,5350,5350,5350,0
|
|
20241024,172000,3128016800,5350,5350,5350,5350,0
|
|
20241024,171900,3128016800,5350,5350,5350,5350,0
|
|
20241024,171800,3128016800,5350,5350,5350,5350,0
|
|
20241024,171700,3128016800,5350,5350,5350,5350,0
|
|
20241024,171600,3128016800,5350,5350,5350,5350,0
|
|
20241024,171500,3128016800,5350,5350,5350,5350,0
|
|
20241024,171400,3128016800,5350,5350,5350,5350,0
|
|
20241024,171300,3128016800,5350,5350,5350,5350,0
|
|
20241024,171200,3128016800,5350,5350,5350,5350,0
|
|
20241024,171100,3128016800,5350,5350,5350,5350,0
|
|
20241024,171000,3128016800,5350,5350,5350,5350,0
|
|
20241024,170900,3128016800,5350,5350,5350,5350,0
|
|
20241024,170800,3128016800,5350,5350,5350,5350,0
|
|
20241024,170700,3128016800,5350,5350,5350,5350,0
|
|
20241024,170600,3128016800,5350,5350,5350,5350,0
|
|
20241024,170500,3128016800,5350,5350,5350,5350,0
|
|
20241024,170400,3128016800,5350,5350,5350,5350,0
|
|
20241024,170300,3128016800,5350,5350,5350,5350,0
|
|
20241024,170200,3128016800,5350,5350,5350,5350,0
|
|
20241024,170100,3128016800,5350,5350,5350,5350,0
|
|
20241024,170000,3128016800,5350,5350,5350,5350,0
|
|
20241024,165900,3128016800,5350,5350,5350,5350,0
|
|
20241024,165800,3128016800,5350,5350,5350,5350,24495
|
|
20241024,165700,3128016800,5350,5350,5350,5350,0
|
|
20241024,165600,3128016800,5350,5350,5350,5350,0
|
|
20241024,165500,3128016800,5350,5350,5350,5350,0
|
|
20241024,165400,3128016800,5350,5350,5350,5350,0
|
|
20241024,165300,3128016800,5350,5350,5350,5350,0
|
|
20241024,165200,3128016800,5350,5350,5350,5350,0
|
|
20241024,165100,3128016800,5350,5350,5350,5350,0
|
|
20241024,165000,3128016800,5350,5350,5350,5350,0
|
|
20241024,164900,3128016800,5350,5350,5350,5350,0
|
|
20241024,164800,3128016800,5350,5350,5350,5350,0
|
|
20241024,164700,3128016800,5350,5350,5350,5350,0
|
|
20241024,164600,3128016800,5350,5350,5350,5350,0
|
|
20241024,164500,3128016800,5350,5350,5350,5350,0
|
|
20241024,164400,3128016800,5350,5350,5350,5350,0
|
|
20241024,164300,3128016800,5350,5350,5350,5350,0
|
|
20241024,164200,3128016800,5350,5350,5350,5350,0
|
|
20241024,164100,3128016800,5350,5350,5350,5350,0
|
|
20241024,164000,3128016800,5350,5350,5350,5350,0
|
|
20241024,163900,3128016800,5350,5350,5350,5350,0
|
|
20241024,163800,3128016800,5350,5350,5350,5350,0
|
|
20241024,163700,3128016800,5350,5350,5350,5350,0
|
|
20241024,163600,3128016800,5350,5350,5350,5350,0
|
|
20241024,163500,3128016800,5350,5350,5350,5350,0
|
|
20241024,163400,3128016800,5350,5350,5350,5350,0
|
|
20241024,163300,3128016800,5350,5350,5350,5350,0
|
|
20241024,163200,3128016800,5350,5350,5350,5350,0
|
|
20241024,163100,3128016800,5350,5350,5350,5350,0
|
|
20241024,163000,3128016800,5350,5350,5350,5350,0
|
|
20241024,162900,3128016800,5350,5350,5350,5350,0
|
|
20241024,162800,3128016800,5350,5350,5350,5350,24495
|
|
20241024,162700,3128016800,5350,5350,5350,5350,0
|
|
20241024,162600,3128016800,5350,5350,5350,5350,0
|
|
20241024,162500,3128016800,5350,5350,5350,5350,0
|
|
20241024,162400,3128016800,5350,5350,5350,5350,0
|
|
20241024,162300,3128016800,5350,5350,5350,5350,0
|
|
20241024,162200,3128016800,5350,5350,5350,5350,0
|
|
20241024,162100,3128016800,5350,5350,5350,5350,0
|
|
20241024,162000,3128016800,5350,5350,5350,5350,0
|
|
20241024,161900,3128016800,5350,5350,5350,5350,0
|
|
20241024,161800,3128016800,5350,5350,5350,5350,0
|
|
20241024,161700,3128016800,5350,5350,5350,5350,0
|
|
20241024,161600,3128016800,5350,5350,5350,5350,0
|
|
20241024,161500,3128016800,5350,5350,5350,5350,0
|
|
20241024,161400,3128016800,5350,5350,5350,5350,0
|
|
20241024,161300,3128016800,5350,5350,5350,5350,0
|
|
20241024,161200,3128016800,5350,5350,5350,5350,0
|
|
20241024,161100,3128016800,5350,5350,5350,5350,0
|
|
20241024,161000,3128016800,5350,5350,5350,5350,0
|
|
20241024,160900,3128016800,5350,5350,5350,5350,0
|
|
20241024,160800,3128016800,5350,5350,5350,5350,0
|
|
20241024,160700,3128016800,5350,5350,5350,5350,0
|
|
20241024,160600,3128016800,5350,5350,5350,5350,0
|
|
20241024,160500,3128016800,5350,5350,5350,5350,0
|
|
20241024,160400,3128016800,5350,5350,5350,5350,0
|
|
20241024,160300,3128016800,5350,5350,5350,5350,0
|
|
20241024,160200,3128016800,5350,5350,5350,5350,0
|
|
20241024,160100,3128016800,5350,5350,5350,5350,0
|
|
20241024,160000,3128016800,5350,5350,5350,5350,0
|
|
20241024,155900,3128016800,5350,5350,5350,5350,0
|
|
20241024,155800,3128016800,5350,5350,5350,5350,24495
|
|
20241024,155700,3128016800,5350,5350,5350,5350,0
|
|
20241024,155600,3128016800,5350,5350,5350,5350,0
|
|
20241024,155500,3128016800,5350,5350,5350,5350,0
|
|
20241024,155400,3128016800,5350,5350,5350,5350,0
|
|
20241024,155300,3128016800,5350,5350,5350,5350,0
|
|
20241024,155200,3128016800,5350,5350,5350,5350,0
|
|
20241024,155100,3128016800,5350,5350,5350,5350,0
|
|
20241024,155000,3128016800,5350,5350,5350,5350,0
|
|
20241024,154900,3128016800,5350,5350,5350,5350,0
|
|
20241024,154800,3128016800,5350,5350,5350,5350,0
|
|
20241024,154700,3128016800,5350,5350,5350,5350,0
|
|
20241024,154600,3128016800,5350,5350,5350,5350,0
|
|
20241024,154500,3128016800,5350,5350,5350,5350,0
|
|
20241024,154400,3128016800,5350,5350,5350,5350,0
|
|
20241024,154300,3128016800,5350,5350,5350,5350,0
|
|
20241024,154200,3128016800,5350,5350,5350,5350,0
|
|
20241024,154100,3128016800,5350,5350,5350,5350,0
|
|
20241024,154000,3128016800,5350,5350,5350,5350,0
|
|
20241024,153900,3128016800,5350,5350,5350,5350,0
|
|
20241024,153800,3128016800,5350,5350,5350,5350,0
|
|
20241024,153700,3128016800,5350,5350,5350,5350,0
|
|
20241024,153600,3128016800,5350,5350,5350,5350,0
|
|
20241024,153500,3128016800,5350,5350,5350,5350,0
|
|
20241024,153400,3128016800,5350,5350,5350,5350,0
|
|
20241024,153300,3128016800,5350,5350,5350,5350,0
|
|
20241024,153200,3128016800,5350,5350,5350,5350,0
|
|
20241024,153100,3128016800,5350,5350,5350,5350,0
|
|
20241024,153000,3128016800,5350,5350,5350,5350,24495
|
|
20241024,152900,2996968550,5380,5380,5380,5380,0
|
|
20241024,152800,2996968550,5380,5380,5380,5380,0
|
|
20241024,152700,2996968550,5380,5380,5380,5380,0
|
|
20241024,152600,2996968550,5380,5380,5380,5380,0
|
|
20241024,152500,2996968550,5380,5380,5380,5380,0
|
|
20241024,152400,2996968550,5380,5380,5380,5380,0
|
|
20241024,152300,2996968550,5380,5380,5380,5380,0
|
|
20241024,152200,2996968550,5380,5380,5380,5380,0
|
|
20241024,152100,2996968550,5380,5380,5380,5380,0
|
|
20241024,152000,2996968550,5380,5380,5380,5380,0
|
|
20241024,151900,2996968550,5380,5360,5380,5360,931
|
|
20241024,151800,2991964080,5380,5380,5380,5370,1568
|
|
20241024,151700,2983536410,5390,5380,5390,5370,1638
|
|
20241024,151600,2974733930,5380,5380,5390,5380,1274
|
|
20241024,151500,2967872590,5390,5370,5390,5370,820
|
|
20241024,151400,2963467200,5380,5370,5390,5360,829
|
|
20241024,151300,2959012270,5380,5370,5380,5360,4176
|
|
20241024,151200,2936587780,5380,5370,5380,5370,3823
|
|
20241024,151100,2916058150,5360,5380,5390,5360,5529
|
|
20241024,151000,2886378550,5380,5380,5390,5370,750
|
|
20241024,150900,2882345530,5380,5390,5390,5380,905
|
|
20241024,150800,2877469390,5390,5400,5400,5380,2856
|
|
20241024,150700,2862083150,5390,5390,5410,5380,5122
|
|
20241024,150600,2834476580,5390,5410,5410,5390,1685
|
|
20241024,150500,2825378380,5400,5400,5410,5390,2066
|
|
20241024,150400,2814223080,5410,5390,5410,5390,689
|
|
20241024,150300,2810509250,5390,5400,5410,5390,2198
|
|
20241024,150200,2798644610,5400,5400,5410,5400,3507
|
|
20241024,150100,2779696810,5420,5410,5420,5410,1383
|
|
20241024,150000,2772214760,5420,5400,5420,5400,2578
|
|
20241024,145900,2758253660,5400,5410,5420,5400,1069
|
|
20241024,145800,2752479540,5420,5410,5420,5410,1677
|
|
20241024,145700,2743399850,5410,5420,5420,5410,833
|
|
20241024,145600,2738891440,5410,5410,5410,5410,2474
|
|
20241024,145500,2725507100,5400,5400,5410,5390,2004
|
|
20241024,145400,2714694110,5400,5410,5410,5400,2322
|
|
20241024,145300,2702134000,5400,5400,5410,5400,1997
|
|
20241024,145200,2691339940,5400,5380,5410,5380,2034
|
|
20241024,145100,2680354150,5380,5380,5380,5380,43
|
|
20241024,145000,2680122810,5380,5400,5400,5380,526
|
|
20241024,144900,2677282930,5400,5380,5400,5380,766
|
|
20241024,144800,2673147750,5390,5380,5390,5370,550
|
|
20241024,144700,2670189040,5360,5360,5390,5360,314
|
|
20241024,144600,2668505970,5360,5390,5390,5360,5794
|
|
20241024,144500,2637428640,5380,5370,5380,5370,32
|
|
20241024,144400,2637256780,5370,5370,5370,5370,3
|
|
20241024,144300,2637240670,5410,5390,5410,5370,5997
|
|
20241024,144200,2604928910,5390,5390,5400,5390,203
|
|
20241024,144100,2603834730,5390,5390,5390,5390,124
|
|
20241024,144000,2603166370,5390,5390,5390,5390,2
|
|
20241024,143900,2603155590,5400,5390,5400,5390,16
|
|
20241024,143800,2603069270,5380,5400,5400,5380,277
|
|
20241024,143700,2601576410,5410,5390,5410,5390,15
|
|
20241024,143600,2601495520,5410,5400,5410,5400,80
|
|
20241024,143500,2601063040,5410,5390,5410,5390,579
|
|
20241024,143400,2597936490,5390,5390,5400,5390,2088
|
|
20241024,143300,2586679830,5380,5380,5380,5380,3
|
|
20241024,143200,2586663690,5400,5390,5400,5380,206
|
|
20241024,143100,2585551410,5390,5380,5390,5380,6
|
|
20241024,143000,2585519100,5380,5380,5380,5380,2
|
|
20241024,142900,2585508340,5390,5380,5390,5370,2014
|
|
20241024,142800,2574681810,5380,5380,5400,5380,1068
|
|
20241024,142700,2568935790,5380,5390,5390,5380,403
|
|
20241024,142600,2566765790,5400,5390,5400,5390,9
|
|
20241024,142500,2566717250,5400,5400,5400,5390,171
|
|
20241024,142400,2565793900,5400,5390,5400,5380,1100
|
|
20241024,142300,2559857440,5390,5400,5400,5390,97
|
|
20241024,142200,2559334030,5410,5400,5410,5400,253
|
|
20241024,142100,2557965320,5390,5400,5410,5390,167
|
|
20241024,142000,2557062420,5390,5370,5390,5370,243
|
|
20241024,141900,2555757330,5380,5390,5390,5370,989
|
|
20241024,141800,2550436840,5390,5400,5400,5380,297
|
|
20241024,141700,2548833100,5400,5400,5400,5400,245
|
|
20241024,141600,2547510100,5390,5400,5400,5390,603
|
|
20241024,141500,2544257910,5380,5410,5410,5380,2691
|
|
20241024,141400,2529769540,5410,5410,5410,5410,6
|
|
20241024,141300,2529737080,5410,5410,5410,5410,127
|
|
20241024,141200,2529050010,5410,5400,5410,5400,716
|
|
20241024,141100,2525183370,5390,5390,5390,5390,1000
|
|
20241024,141000,2519793370,5400,5400,5400,5400,2
|
|
20241024,140900,2519782570,5410,5400,5410,5380,1001
|
|
20241024,140800,2514390210,5400,5410,5410,5400,5
|
|
20241024,140700,2514363180,5410,5410,5410,5410,0
|
|
20241024,140600,2514363180,5410,5400,5410,5400,8
|
|
20241024,140500,2514319940,5400,5400,5400,5400,203
|
|
20241024,140400,2513223740,5390,5410,5410,5390,964
|
|
20241024,140300,2508027740,5390,5410,5410,5390,3202
|
|
20241024,140200,2490745760,5410,5410,5410,5410,6538
|
|
20241024,140100,2455375180,5410,5410,5410,5410,0
|
|
20241024,140000,2455375180,5410,5420,5420,5410,1909
|
|
20241024,135900,2445045750,5420,5420,5430,5420,524
|
|
20241024,135800,2442205650,5430,5420,5430,5420,23
|
|
20241024,135700,2442080970,5430,5420,5430,5420,2
|
|
20241024,135600,2442070120,5420,5430,5430,5420,52
|
|
20241024,135500,2441787980,5420,5420,5420,5420,3
|
|
20241024,135400,2441771720,5430,5420,5430,5410,402
|
|
20241024,135300,2439592890,5420,5410,5420,5410,205
|
|
20241024,135200,2438483790,5420,5420,5420,5410,997
|
|
20241024,135100,2433087530,5420,5420,5420,5420,62
|
|
20241024,135000,2432751490,5420,5420,5420,5420,3
|
|
20241024,134900,2432735230,5420,5420,5420,5410,2006
|
|
20241024,134800,2421862750,5420,5430,5430,5420,505
|
|
20241024,134700,2419121690,5430,5440,5440,5430,723
|
|
20241024,134600,2415189570,5440,5440,5440,5440,873
|
|
20241024,134500,2410440450,5440,5440,5440,5440,202
|
|
20241024,134400,2409341570,5440,5450,5450,5440,55
|
|
20241024,134300,2409042360,5440,5430,5450,5430,9316
|
|
20241024,134200,2358320200,5430,5440,5440,5430,147
|
|
20241024,134100,2357521490,5430,5440,5440,5430,1326
|
|
20241024,134000,2350308070,5440,5430,5440,5430,257
|
|
20241024,133900,2348910020,5430,5430,5430,5420,103
|
|
20241024,133800,2348350750,5430,5430,5430,5420,429
|
|
20241024,133700,2346021300,5420,5420,5420,5420,2
|
|
20241024,133600,2346010460,5430,5420,5430,5420,208
|
|
20241024,133500,2344881040,5430,5420,5430,5420,226
|
|
20241024,133400,2343656110,5430,5420,5430,5420,4
|
|
20241024,133300,2343634410,5430,5430,5430,5430,2
|
|
20241024,133200,2343623550,5420,5410,5420,5410,256
|
|
20241024,133100,2342238530,5410,5410,5410,5410,2
|
|
20241024,133000,2342227710,5410,5420,5420,5410,1000
|
|
20241024,132900,2336813240,5420,5420,5420,5420,22
|
|
20241024,132800,2336694000,5420,5440,5440,5420,6
|
|
20241024,132700,2336661420,5440,5440,5440,5440,1
|
|
20241024,132600,2336655980,5420,5420,5420,5420,105
|
|
20241024,132500,2336086880,5420,5420,5420,5420,0
|
|
20241024,132400,2336086880,5420,5420,5420,5420,0
|
|
20241024,132300,2336086880,5420,5420,5420,5420,0
|
|
20241024,132200,2336086880,5420,5430,5430,5420,350
|
|
20241024,132100,2334186480,5440,5440,5440,5440,0
|
|
20241024,132000,2334186480,5440,5440,5440,5440,14
|
|
20241024,131900,2334110320,5430,5440,5440,5430,34
|
|
20241024,131800,2333925590,5440,5440,5440,5440,1
|
|
20241024,131700,2333920150,5430,5430,5430,5430,0
|
|
20241024,131600,2333920150,5430,5430,5430,5430,700
|
|
20241024,131500,2330119150,5440,5440,5440,5430,851
|
|
20241024,131400,2325495200,5440,5430,5440,5430,990
|
|
20241024,131300,2320119360,5430,5440,5440,5430,343
|
|
20241024,131200,2318256050,5440,5440,5440,5440,516
|
|
20241024,131100,2315449010,5440,5440,5440,5430,350
|
|
20241024,131000,2313548010,5440,5440,5440,5440,151
|
|
20241024,130900,2312726570,5440,5440,5440,5440,103
|
|
20241024,130800,2312166250,5430,5430,5430,5430,189
|
|
20241024,130700,2311139980,5430,5430,5430,5430,0
|
|
20241024,130600,2311139980,5430,5440,5440,5430,17
|
|
20241024,130500,2311047650,5410,5420,5420,5410,100
|
|
20241024,130400,2310506400,5410,5410,5410,5410,0
|
|
20241024,130300,2310506400,5410,5430,5430,5410,8028
|
|
20241024,130200,2266914920,5430,5430,5430,5430,2
|
|
20241024,130100,2266904060,5430,5430,5430,5430,50
|
|
20241024,130000,2266632560,5430,5410,5430,5410,62
|
|
20241024,125900,2266297100,5410,5430,5430,5410,1251
|
|
20241024,125800,2259518570,5430,5420,5430,5420,528
|
|
20241024,125700,2256655510,5420,5430,5430,5420,102
|
|
20241024,125600,2256102650,5420,5430,5430,5420,219
|
|
20241024,125500,2254915660,5430,5430,5430,5430,2
|
|
20241024,125400,2254904800,5420,5430,5430,5420,381
|
|
20241024,125300,2252838750,5440,5430,5440,5430,1558
|
|
20241024,125200,2244366570,5440,5420,5440,5420,7819
|
|
20241024,125100,2201935560,5410,5410,5420,5400,1926
|
|
20241024,125000,2191519460,5420,5420,5420,5420,386
|
|
20241024,124900,2189427340,5410,5420,5420,5410,1191
|
|
20241024,124800,2182983970,5410,5390,5420,5390,3023
|
|
20241024,124700,2166662040,5400,5390,5410,5390,1278
|
|
20241024,124600,2159758840,5380,5390,5390,5380,220
|
|
20241024,124500,2158573060,5390,5390,5390,5390,13
|
|
20241024,124400,2158502990,5390,5390,5400,5380,292
|
|
20241024,124300,2156929730,5400,5400,5400,5390,111
|
|
20241024,124200,2156330910,5400,5400,5400,5390,449
|
|
20241024,124100,2153908950,5400,5400,5400,5390,150
|
|
20241024,124000,2153099950,5390,5390,5390,5380,552
|
|
20241024,123900,2150126760,5380,5380,5390,5380,271
|
|
20241024,123800,2148668280,5390,5390,5390,5390,1694
|
|
20241024,123700,2139537620,5400,5400,5400,5390,213
|
|
20241024,123600,2138389430,5400,5390,5400,5390,2
|
|
20241024,123500,2138378640,5410,5400,5410,5400,711
|
|
20241024,123400,2134539220,5400,5400,5400,5400,69
|
|
20241024,123300,2134166620,5400,5400,5410,5400,255
|
|
20241024,123200,2132789590,5400,5410,5420,5400,347
|
|
20241024,123100,2130912320,5420,5410,5420,5400,880
|
|
20241024,123000,2126152300,5410,5400,5410,5400,1295
|
|
20241024,122900,2119159260,5390,5400,5400,5390,215
|
|
20241024,122800,2117998610,5400,5400,5410,5390,76
|
|
20241024,122700,2117588410,5390,5390,5390,5390,67
|
|
20241024,122600,2117227280,5390,5400,5400,5390,306
|
|
20241024,122500,2115576940,5410,5400,5410,5400,252
|
|
20241024,122400,2114216130,5400,5400,5410,5400,172
|
|
20241024,122300,2113287310,5410,5390,5410,5390,884
|
|
20241024,122200,2108513530,5400,5410,5410,5390,49
|
|
20241024,122100,2108249160,5410,5400,5410,5400,2893
|
|
20241024,122000,2092600700,5400,5390,5400,5390,497
|
|
20241024,121900,2089918940,5390,5390,5390,5390,64
|
|
20241024,121800,2089573980,5400,5390,5400,5390,203
|
|
20241024,121700,2088479800,5390,5390,5390,5390,200
|
|
20241024,121600,2087401800,5390,5390,5400,5390,553
|
|
20241024,121500,2084417630,5390,5390,5390,5390,1
|
|
20241024,121400,2084412240,5380,5390,5390,5380,757
|
|
20241024,121300,2080339510,5380,5380,5380,5380,296
|
|
20241024,121200,2078747030,5400,5390,5400,5390,3
|
|
20241024,121100,2078730840,5390,5400,5410,5380,1813
|
|
20241024,121000,2068943050,5390,5370,5390,5370,405
|
|
20241024,120900,2066761540,5380,5380,5380,5370,212
|
|
20241024,120800,2065623050,5380,5380,5380,5380,100
|
|
20241024,120700,2065085050,5380,5400,5400,5380,165
|
|
20241024,120600,2064197330,5390,5380,5390,5380,416
|
|
20241024,120500,2061957650,5390,5370,5390,5370,132
|
|
20241024,120400,2061246990,5380,5380,5380,5380,33
|
|
20241024,120300,2061069450,5390,5390,5390,5390,502
|
|
20241024,120200,2058363670,5380,5380,5380,5360,1361
|
|
20241024,120100,2051065100,5370,5380,5380,5370,45
|
|
20241024,120000,2050823230,5370,5370,5380,5370,291
|
|
20241024,115900,2049260520,5380,5380,5380,5370,607
|
|
20241024,115800,2046000800,5380,5370,5380,5370,1456
|
|
20241024,115700,2038180580,5370,5370,5370,5370,615
|
|
20241024,115600,2034878030,5370,5390,5390,5370,360
|
|
20241024,115500,2032940180,5380,5390,5390,5380,3252
|
|
20241024,115400,2015415100,5390,5390,5400,5390,327
|
|
20241024,115300,2013652360,5390,5390,5400,5380,783
|
|
20241024,115200,2009433120,5400,5400,5400,5380,964
|
|
20241024,115100,2004240860,5390,5380,5390,5380,257
|
|
20241024,115000,2002857600,5390,5370,5390,5370,2426
|
|
20241024,114900,1989789790,5380,5370,5380,5370,286
|
|
20241024,114800,1988252960,5370,5380,5380,5370,562
|
|
20241024,114700,1985231520,5380,5360,5380,5360,1584
|
|
20241024,114600,1976716620,5360,5370,5380,5360,363
|
|
20241024,114500,1974770880,5360,5360,5370,5360,378
|
|
20241024,114400,1972744780,5350,5360,5370,5350,858
|
|
20241024,114300,1968148910,5370,5370,5370,5360,388
|
|
20241024,114200,1966069160,5360,5360,5370,5360,465
|
|
20241024,114100,1963576720,5370,5370,5370,5360,642
|
|
20241024,114000,1960132180,5380,5370,5380,5370,7807
|
|
20241024,113900,1918208560,5380,5370,5390,5370,538
|
|
20241024,113800,1915316460,5380,5370,5380,5360,461
|
|
20241024,113700,1912843620,5370,5370,5370,5360,2178
|
|
20241024,113600,1901159070,5360,5370,5370,5360,406
|
|
20241024,113500,1898981570,5360,5370,5380,5360,681
|
|
20241024,113400,1895326580,5380,5370,5380,5370,912
|
|
20241024,113300,1890428120,5370,5380,5380,5360,824
|
|
20241024,113200,1886009670,5380,5370,5380,5360,178
|
|
20241024,113100,1885054960,5370,5360,5380,5360,454
|
|
20241024,113000,1882621480,5360,5370,5370,5360,563
|
|
20241024,112900,1879602340,5380,5370,5380,5370,415
|
|
20241024,112800,1877373560,5380,5370,5380,5370,549
|
|
20241024,112700,1874425040,5370,5390,5390,5370,745
|
|
20241024,112600,1870419740,5380,5370,5380,5370,1126
|
|
20241024,112500,1864366100,5390,5390,5390,5380,62
|
|
20241024,112400,1864032240,5390,5390,5390,5370,903
|
|
20241024,112300,1859181260,5390,5390,5390,5380,488
|
|
20241024,112200,1856551940,5390,5380,5390,5360,1241
|
|
20241024,112100,1849884710,5380,5370,5380,5350,3455
|
|
20241024,112000,1831340210,5360,5370,5370,5360,1528
|
|
20241024,111900,1823148640,5370,5360,5370,5360,941
|
|
20241024,111800,1818103200,5370,5370,5380,5370,191
|
|
20241024,111700,1817077430,5370,5360,5370,5360,2907
|
|
20241024,111600,1801495460,5380,5370,5380,5360,481
|
|
20241024,111500,1798914260,5370,5360,5370,5360,741
|
|
20241024,111400,1794942490,5370,5370,5370,5370,1207
|
|
20241024,111300,1788460900,5370,5380,5390,5370,2344
|
|
20241024,111200,1775855530,5390,5370,5390,5370,795
|
|
20241024,111100,1771580880,5380,5370,5380,5370,1122
|
|
20241024,111000,1765552200,5370,5380,5390,5370,2834
|
|
20241024,110900,1750313090,5370,5370,5370,5370,471
|
|
20241024,110800,1747783820,5360,5360,5370,5360,1537
|
|
20241024,110700,1739539300,5360,5360,5360,5360,1960
|
|
20241024,110600,1729033700,5360,5360,5380,5360,4324
|
|
20241024,110500,1705848430,5360,5370,5370,5360,995
|
|
20241024,110400,1700508440,5370,5360,5370,5360,1393
|
|
20241024,110300,1693041450,5370,5370,5370,5360,1497
|
|
20241024,110200,1685016650,5370,5380,5380,5370,5631
|
|
20241024,110100,1654767810,5380,5380,5380,5370,2711
|
|
20241024,110000,1640185700,5380,5380,5390,5380,790
|
|
20241024,105900,1635935440,5380,5380,5380,5380,160
|
|
20241024,105800,1635074640,5380,5390,5390,5380,711
|
|
20241024,105700,1631245260,5380,5390,5390,5380,514
|
|
20241024,105600,1628479820,5390,5380,5390,5380,500
|
|
20241024,105500,1625789810,5380,5380,5380,5380,821
|
|
20241024,105400,1621372830,5400,5380,5400,5380,176
|
|
20241024,105300,1620425890,5400,5380,5400,5370,1178
|
|
20241024,105200,1614088310,5380,5370,5380,5370,449
|
|
20241024,105100,1611676060,5380,5380,5380,5370,395
|
|
20241024,105000,1609552790,5370,5380,5390,5370,687
|
|
20241024,104900,1605860270,5390,5390,5390,5370,3774
|
|
20241024,104800,1585570980,5390,5400,5400,5390,583
|
|
20241024,104700,1582427970,5390,5380,5390,5380,830
|
|
20241024,104600,1577955140,5390,5380,5390,5380,713
|
|
20241024,104500,1574117610,5380,5400,5400,5380,1396
|
|
20241024,104400,1566592220,5400,5400,5430,5390,573
|
|
20241024,104300,1563503230,5430,5400,5430,5390,288
|
|
20241024,104200,1561949080,5400,5420,5420,5390,1427
|
|
20241024,104100,1554252850,5430,5410,5430,5410,288
|
|
20241024,104000,1552693690,5420,5420,5430,5410,999
|
|
20241024,103900,1547282590,5410,5410,5420,5400,697
|
|
20241024,103800,1543514390,5400,5400,5410,5400,1475
|
|
20241024,103700,1535549370,5400,5400,5410,5390,732
|
|
20241024,103600,1531601870,5390,5410,5410,5390,199
|
|
20241024,103500,1530529020,5410,5390,5410,5390,1242
|
|
20241024,103400,1523829240,5400,5390,5400,5390,588
|
|
20241024,103300,1520657770,5400,5390,5400,5390,1435
|
|
20241024,103200,1512921080,5390,5390,5390,5380,540
|
|
20241024,103100,1510012190,5380,5400,5400,5380,717
|
|
20241024,103000,1506149390,5380,5390,5390,5380,1775
|
|
20241024,102900,1496595450,5400,5380,5400,5380,1098
|
|
20241024,102800,1490679230,5390,5380,5390,5380,1383
|
|
20241024,102700,1483227860,5380,5390,5400,5380,789
|
|
20241024,102600,1478976140,5390,5390,5390,5380,483
|
|
20241024,102500,1476375710,5410,5390,5410,5380,3812
|
|
20241024,102400,1455804410,5390,5400,5410,5390,605
|
|
20241024,102300,1452543280,5400,5400,5400,5390,1170
|
|
20241024,102200,1446231200,5400,5400,5410,5390,4023
|
|
20241024,102100,1424508220,5400,5400,5430,5400,1329
|
|
20241024,102000,1417331460,5400,5390,5400,5380,2451
|
|
20241024,101900,1404127180,5390,5390,5400,5380,983
|
|
20241024,101800,1398830590,5400,5380,5400,5380,1046
|
|
20241024,101700,1393198990,5390,5390,5390,5390,2049
|
|
20241024,101600,1382154880,5400,5400,5400,5400,436
|
|
20241024,101500,1379800480,5410,5420,5430,5410,430
|
|
20241024,101400,1377470580,5440,5420,5440,5410,406
|
|
20241024,101300,1375272870,5420,5410,5420,5390,5965
|
|
20241024,101200,1343056780,5420,5410,5420,5410,2675
|
|
20241024,101100,1328574740,5410,5430,5440,5410,2432
|
|
20241024,101000,1315392790,5420,5430,5430,5420,174
|
|
20241024,100900,1314448970,5440,5430,5440,5420,796
|
|
20241024,100800,1310130630,5420,5430,5430,5410,3527
|
|
20241024,100700,1291032360,5430,5440,5440,5430,221
|
|
20241024,100600,1289832150,5450,5430,5450,5430,837
|
|
20241024,100500,1285280220,5450,5420,5450,5420,1404
|
|
20241024,100400,1277647400,5430,5420,5430,5420,203
|
|
20241024,100300,1276547120,5430,5430,5430,5420,224
|
|
20241024,100200,1275332520,5430,5410,5440,5410,3591
|
|
20241024,100100,1255859440,5410,5410,5410,5380,3832
|
|
20241024,100000,1235168800,5400,5390,5410,5390,2264
|
|
20241024,095900,1222950620,5390,5380,5390,5380,4713
|
|
20241024,095800,1197561190,5380,5370,5390,5360,7176
|
|
20241024,095700,1158921660,5370,5390,5390,5370,9481
|
|
20241024,095600,1107976690,5390,5390,5390,5380,2780
|
|
20241024,095500,1093014280,5390,5400,5400,5390,2835
|
|
20241024,095400,1077732150,5390,5410,5410,5390,4544
|
|
20241024,095300,1053224080,5410,5400,5410,5390,3114
|
|
20241024,095200,1036423900,5390,5400,5400,5390,4059
|
|
20241024,095100,1014543350,5390,5420,5420,5390,8325
|
|
20241024,095000,969606500,5420,5410,5420,5410,1986
|
|
20241024,094900,958862210,5430,5410,5430,5400,2975
|
|
20241024,094800,942790610,5410,5410,5410,5400,3023
|
|
20241024,094700,926465570,5410,5410,5410,5400,1890
|
|
20241024,094600,916245260,5420,5410,5420,5410,3472
|
|
20241024,094500,897450420,5410,5410,5420,5410,5133
|
|
20241024,094400,869661480,5410,5430,5430,5410,2532
|
|
20241024,094300,855925500,5430,5430,5430,5420,2617
|
|
20241024,094200,841724810,5430,5420,5430,5420,959
|
|
20241024,094100,836523890,5410,5410,5430,5410,4306
|
|
20241024,094000,813206920,5410,5410,5410,5400,1835
|
|
20241024,093900,803297710,5400,5400,5410,5400,4387
|
|
20241024,093800,779606900,5410,5410,5410,5400,1171
|
|
20241024,093700,773278760,5410,5420,5420,5410,2466
|
|
20241024,093600,759916170,5430,5410,5430,5400,6206
|
|
20241024,093500,726295590,5400,5390,5400,5390,4130
|
|
20241024,093400,704014900,5390,5400,5410,5390,626
|
|
20241024,093300,700636560,5400,5400,5410,5390,2537
|
|
20241024,093200,686929760,5400,5410,5410,5400,2432
|
|
20241024,093100,673796360,5400,5410,5410,5400,1758
|
|
20241024,093000,664294640,5410,5410,5410,5400,1479
|
|
20241024,092900,656301770,5400,5420,5430,5400,4084
|
|
20241024,092800,634185550,5430,5430,5450,5430,4278
|
|
20241024,092700,610921520,5430,5430,5440,5430,1191
|
|
20241024,092600,604454090,5430,5430,5430,5420,1481
|
|
20241024,092500,596415420,5440,5440,5450,5440,107
|
|
20241024,092400,595832340,5450,5420,5450,5410,2919
|
|
20241024,092300,580002100,5430,5430,5430,5410,5329
|
|
20241024,092200,551116120,5450,5420,5450,5420,3531
|
|
20241024,092100,531965900,5410,5410,5420,5410,1609
|
|
20241024,092000,523248860,5410,5430,5440,5410,3401
|
|
20241024,091900,504817950,5420,5390,5430,5390,4555
|
|
20241024,091800,480178060,5390,5400,5410,5390,7202
|
|
20241024,091700,441293070,5400,5420,5430,5400,4761
|
|
20241024,091600,415530040,5420,5450,5450,5420,8861
|
|
20241024,091500,367415120,5440,5440,5450,5440,3997
|
|
20241024,091400,345667210,5440,5460,5460,5440,3289
|
|
20241024,091300,327749390,5450,5450,5470,5450,3206
|
|
20241024,091200,310231460,5450,5470,5480,5450,12653
|
|
20241024,091100,241121690,5470,5470,5480,5470,1033
|
|
20241024,091000,235470210,5480,5480,5480,5460,6775
|
|
20241024,090900,198398070,5500,5510,5520,5480,6061
|
|
20241024,090800,165072820,5510,5530,5540,5510,5458
|
|
20241024,090700,134958470,5530,5520,5540,5520,931
|
|
20241024,090600,129815720,5520,5520,5520,5520,831
|
|
20241024,090500,125228600,5520,5510,5530,5510,3452
|
|
20241024,090400,106176210,5510,5560,5560,5510,1439
|
|
20241024,090300,98222890,5560,5550,5570,5530,1486
|
|
20241024,090200,89968560,5540,5520,5550,5490,4063
|
|
20241024,090100,67556870,5520,5490,5530,5490,1672
|
|
20241024,090000,58348770,5490,5490,5530,5490,10226
|