667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,200400,10399081990,2900,2900,2900,2900,51469
|
|
20241023,200300,10399081990,2900,2900,2900,2900,0
|
|
20241023,200200,10399081990,2900,2900,2900,2900,0
|
|
20241023,200100,10399081990,2900,2900,2900,2900,0
|
|
20241023,200000,10399081990,2900,2900,2900,2900,0
|
|
20241023,195900,10399081990,2900,2900,2900,2900,0
|
|
20241023,195800,10399081990,2900,2900,2900,2900,0
|
|
20241023,195700,10399081990,2900,2900,2900,2900,0
|
|
20241023,195600,10399081990,2900,2900,2900,2900,0
|
|
20241023,195500,10399081990,2900,2900,2900,2900,0
|
|
20241023,195400,10399081990,2900,2900,2900,2900,0
|
|
20241023,195300,10399081990,2900,2900,2900,2900,0
|
|
20241023,195200,10399081990,2900,2900,2900,2900,0
|
|
20241023,195100,10399081990,2900,2900,2900,2900,0
|
|
20241023,195000,10399081990,2900,2900,2900,2900,0
|
|
20241023,194900,10399081990,2900,2900,2900,2900,0
|
|
20241023,194800,10399081990,2900,2900,2900,2900,0
|
|
20241023,194700,10399081990,2900,2900,2900,2900,0
|
|
20241023,194600,10399081990,2900,2900,2900,2900,0
|
|
20241023,194500,10399081990,2900,2900,2900,2900,0
|
|
20241023,194400,10399081990,2900,2900,2900,2900,0
|
|
20241023,194300,10399081990,2900,2900,2900,2900,0
|
|
20241023,194200,10399081990,2900,2900,2900,2900,0
|
|
20241023,194100,10399081990,2900,2900,2900,2900,0
|
|
20241023,194000,10399081990,2900,2900,2900,2900,0
|
|
20241023,193900,10399081990,2900,2900,2900,2900,0
|
|
20241023,193800,10399081990,2900,2900,2900,2900,0
|
|
20241023,193700,10399081990,2900,2900,2900,2900,0
|
|
20241023,193600,10399081990,2900,2900,2900,2900,0
|
|
20241023,193500,10399081990,2900,2900,2900,2900,0
|
|
20241023,193400,10399081990,2900,2900,2900,2900,51469
|
|
20241023,193300,10399081990,2900,2900,2900,2900,0
|
|
20241023,193200,10399081990,2900,2900,2900,2900,0
|
|
20241023,193100,10399081990,2900,2900,2900,2900,0
|
|
20241023,193000,10399081990,2900,2900,2900,2900,0
|
|
20241023,192900,10399081990,2900,2900,2900,2900,0
|
|
20241023,192800,10399081990,2900,2900,2900,2900,0
|
|
20241023,192700,10399081990,2900,2900,2900,2900,0
|
|
20241023,192600,10399081990,2900,2900,2900,2900,0
|
|
20241023,192500,10399081990,2900,2900,2900,2900,0
|
|
20241023,192400,10399081990,2900,2900,2900,2900,0
|
|
20241023,192300,10399081990,2900,2900,2900,2900,0
|
|
20241023,192200,10399081990,2900,2900,2900,2900,0
|
|
20241023,192100,10399081990,2900,2900,2900,2900,0
|
|
20241023,192000,10399081990,2900,2900,2900,2900,0
|
|
20241023,191900,10399081990,2900,2900,2900,2900,0
|
|
20241023,191800,10399081990,2900,2900,2900,2900,0
|
|
20241023,191700,10399081990,2900,2900,2900,2900,0
|
|
20241023,191600,10399081990,2900,2900,2900,2900,0
|
|
20241023,191500,10399081990,2900,2900,2900,2900,0
|
|
20241023,191400,10399081990,2900,2900,2900,2900,0
|
|
20241023,191300,10399081990,2900,2900,2900,2900,0
|
|
20241023,191200,10399081990,2900,2900,2900,2900,0
|
|
20241023,191100,10399081990,2900,2900,2900,2900,0
|
|
20241023,191000,10399081990,2900,2900,2900,2900,0
|
|
20241023,190900,10399081990,2900,2900,2900,2900,0
|
|
20241023,190800,10399081990,2900,2900,2900,2900,0
|
|
20241023,190700,10399081990,2900,2900,2900,2900,0
|
|
20241023,190600,10399081990,2900,2900,2900,2900,0
|
|
20241023,190500,10399081990,2900,2900,2900,2900,0
|
|
20241023,190400,10399081990,2900,2900,2900,2900,51469
|
|
20241023,190300,10399081990,2900,2900,2900,2900,0
|
|
20241023,190200,10399081990,2900,2900,2900,2900,0
|
|
20241023,190100,10399081990,2900,2900,2900,2900,0
|
|
20241023,190000,10399081990,2900,2900,2900,2900,0
|
|
20241023,185900,10399081990,2900,2900,2900,2900,0
|
|
20241023,185800,10399081990,2900,2900,2900,2900,0
|
|
20241023,185700,10399081990,2900,2900,2900,2900,0
|
|
20241023,185600,10399081990,2900,2900,2900,2900,0
|
|
20241023,185500,10399081990,2900,2900,2900,2900,0
|
|
20241023,185400,10399081990,2900,2900,2900,2900,0
|
|
20241023,185300,10399081990,2900,2900,2900,2900,0
|
|
20241023,185200,10399081990,2900,2900,2900,2900,0
|
|
20241023,185100,10399081990,2900,2900,2900,2900,0
|
|
20241023,185000,10399081990,2900,2900,2900,2900,0
|
|
20241023,184900,10399081990,2900,2900,2900,2900,0
|
|
20241023,184800,10399081990,2900,2900,2900,2900,0
|
|
20241023,184700,10399081990,2900,2900,2900,2900,0
|
|
20241023,184600,10399081990,2900,2900,2900,2900,0
|
|
20241023,184500,10399081990,2900,2900,2900,2900,0
|
|
20241023,184400,10399081990,2900,2900,2900,2900,0
|
|
20241023,184300,10399081990,2900,2900,2900,2900,0
|
|
20241023,184200,10399081990,2900,2900,2900,2900,0
|
|
20241023,184100,10399081990,2900,2900,2900,2900,0
|
|
20241023,184000,10399081990,2900,2900,2900,2900,0
|
|
20241023,183900,10399081990,2900,2900,2900,2900,0
|
|
20241023,183800,10399081990,2900,2900,2900,2900,0
|
|
20241023,183700,10399081990,2900,2900,2900,2900,0
|
|
20241023,183600,10399081990,2900,2900,2900,2900,0
|
|
20241023,183500,10399081990,2900,2900,2900,2900,0
|
|
20241023,183400,10399081990,2900,2900,2900,2900,51469
|
|
20241023,183300,10399081990,2900,2900,2900,2900,0
|
|
20241023,183200,10399081990,2900,2900,2900,2900,0
|
|
20241023,183100,10399081990,2900,2900,2900,2900,0
|
|
20241023,183000,10399081990,2900,2900,2900,2900,0
|
|
20241023,182900,10399081990,2900,2900,2900,2900,0
|
|
20241023,182800,10399081990,2900,2900,2900,2900,0
|
|
20241023,182700,10399081990,2900,2900,2900,2900,0
|
|
20241023,182600,10399081990,2900,2900,2900,2900,0
|
|
20241023,182500,10399081990,2900,2900,2900,2900,0
|
|
20241023,182400,10399081990,2900,2900,2900,2900,0
|
|
20241023,182300,10399081990,2900,2900,2900,2900,0
|
|
20241023,182200,10399081990,2900,2900,2900,2900,0
|
|
20241023,182100,10399081990,2900,2900,2900,2900,0
|
|
20241023,182000,10399081990,2900,2900,2900,2900,0
|
|
20241023,181900,10399081990,2900,2900,2900,2900,0
|
|
20241023,181800,10399081990,2900,2900,2900,2900,0
|
|
20241023,181700,10399081990,2900,2900,2900,2900,0
|
|
20241023,181600,10399081990,2900,2900,2900,2900,0
|
|
20241023,181500,10399081990,2900,2900,2900,2900,0
|
|
20241023,181400,10399081990,2900,2900,2900,2900,0
|
|
20241023,181300,10399081990,2900,2900,2900,2900,0
|
|
20241023,181200,10399081990,2900,2900,2900,2900,0
|
|
20241023,181100,10399081990,2900,2900,2900,2900,0
|
|
20241023,181000,10399081990,2900,2900,2900,2900,0
|
|
20241023,180900,10399081990,2900,2900,2900,2900,0
|
|
20241023,180800,10399081990,2900,2900,2900,2900,0
|
|
20241023,180700,10399081990,2900,2900,2900,2900,0
|
|
20241023,180600,10399081990,2900,2900,2900,2900,0
|
|
20241023,180500,10399081990,2900,2900,2900,2900,0
|
|
20241023,180400,10399081990,2900,2900,2900,2900,51469
|
|
20241023,180300,10399081990,2900,2900,2900,2900,0
|
|
20241023,180200,10399081990,2900,2900,2900,2900,0
|
|
20241023,180100,10399081990,2900,2900,2900,2900,0
|
|
20241023,180000,10399081990,2900,2900,2900,2900,0
|
|
20241023,175900,10399081990,2900,2900,2900,2900,0
|
|
20241023,175800,10399081990,2900,2900,2900,2900,0
|
|
20241023,175700,10399081990,2900,2900,2900,2900,0
|
|
20241023,175600,10399081990,2900,2900,2900,2900,0
|
|
20241023,175500,10399081990,2900,2900,2900,2900,0
|
|
20241023,175400,10399081990,2900,2900,2900,2900,0
|
|
20241023,175300,10399081990,2900,2900,2900,2900,0
|
|
20241023,175200,10399081990,2900,2900,2900,2900,0
|
|
20241023,175100,10399081990,2900,2900,2900,2900,0
|
|
20241023,175000,10399081990,2900,2900,2900,2900,0
|
|
20241023,174900,10399081990,2900,2900,2900,2900,0
|
|
20241023,174800,10399081990,2900,2900,2900,2900,0
|
|
20241023,174700,10399081990,2900,2900,2900,2900,0
|
|
20241023,174600,10399081990,2900,2900,2900,2900,0
|
|
20241023,174500,10399081990,2900,2900,2900,2900,0
|
|
20241023,174400,10399081990,2900,2900,2900,2900,0
|
|
20241023,174300,10399081990,2900,2900,2900,2900,0
|
|
20241023,174200,10399081990,2900,2900,2900,2900,0
|
|
20241023,174100,10399081990,2900,2900,2900,2900,0
|
|
20241023,174000,10399081990,2900,2900,2900,2900,0
|
|
20241023,173900,10399081990,2900,2900,2900,2900,0
|
|
20241023,173800,10399081990,2900,2900,2900,2900,0
|
|
20241023,173700,10399081990,2900,2900,2900,2900,0
|
|
20241023,173600,10399081990,2900,2900,2900,2900,0
|
|
20241023,173500,10399081990,2900,2900,2900,2900,0
|
|
20241023,173400,10399081990,2900,2900,2900,2900,51469
|
|
20241023,173300,10399081990,2900,2900,2900,2900,0
|
|
20241023,173200,10399081990,2900,2900,2900,2900,0
|
|
20241023,173100,10399081990,2900,2900,2900,2900,0
|
|
20241023,173000,10399081990,2900,2900,2900,2900,0
|
|
20241023,172900,10399081990,2900,2900,2900,2900,0
|
|
20241023,172800,10399081990,2900,2900,2900,2900,0
|
|
20241023,172700,10399081990,2900,2900,2900,2900,0
|
|
20241023,172600,10399081990,2900,2900,2900,2900,0
|
|
20241023,172500,10399081990,2900,2900,2900,2900,0
|
|
20241023,172400,10399081990,2900,2900,2900,2900,0
|
|
20241023,172300,10399081990,2900,2900,2900,2900,0
|
|
20241023,172200,10399081990,2900,2900,2900,2900,0
|
|
20241023,172100,10399081990,2900,2900,2900,2900,0
|
|
20241023,172000,10399081990,2900,2900,2900,2900,0
|
|
20241023,171900,10399081990,2900,2900,2900,2900,0
|
|
20241023,171800,10399081990,2900,2900,2900,2900,0
|
|
20241023,171700,10399081990,2900,2900,2900,2900,0
|
|
20241023,171600,10399081990,2900,2900,2900,2900,0
|
|
20241023,171500,10399081990,2900,2900,2900,2900,0
|
|
20241023,171400,10399081990,2900,2900,2900,2900,0
|
|
20241023,171300,10399081990,2900,2900,2900,2900,0
|
|
20241023,171200,10399081990,2900,2900,2900,2900,0
|
|
20241023,171100,10399081990,2900,2900,2900,2900,0
|
|
20241023,171000,10399081990,2900,2900,2900,2900,0
|
|
20241023,170900,10399081990,2900,2900,2900,2900,0
|
|
20241023,170800,10399081990,2900,2900,2900,2900,0
|
|
20241023,170700,10399081990,2900,2900,2900,2900,0
|
|
20241023,170600,10399081990,2900,2900,2900,2900,0
|
|
20241023,170500,10399081990,2900,2900,2900,2900,0
|
|
20241023,170400,10399081990,2900,2900,2900,2900,51469
|
|
20241023,170300,10399081990,2900,2900,2900,2900,0
|
|
20241023,170200,10399081990,2900,2900,2900,2900,0
|
|
20241023,170100,10399081990,2900,2900,2900,2900,0
|
|
20241023,170000,10399081990,2900,2900,2900,2900,0
|
|
20241023,165900,10399081990,2900,2900,2900,2900,0
|
|
20241023,165800,10399081990,2900,2900,2900,2900,0
|
|
20241023,165700,10399081990,2900,2900,2900,2900,0
|
|
20241023,165600,10399081990,2900,2900,2900,2900,0
|
|
20241023,165500,10399081990,2900,2900,2900,2900,0
|
|
20241023,165400,10399081990,2900,2900,2900,2900,0
|
|
20241023,165300,10399081990,2900,2900,2900,2900,0
|
|
20241023,165200,10399081990,2900,2900,2900,2900,0
|
|
20241023,165100,10399081990,2900,2900,2900,2900,0
|
|
20241023,165000,10399081990,2900,2900,2900,2900,0
|
|
20241023,164900,10399081990,2900,2900,2900,2900,0
|
|
20241023,164800,10399081990,2900,2900,2900,2900,0
|
|
20241023,164700,10399081990,2900,2900,2900,2900,0
|
|
20241023,164600,10399081990,2900,2900,2900,2900,0
|
|
20241023,164500,10399081990,2900,2900,2900,2900,0
|
|
20241023,164400,10399081990,2900,2900,2900,2900,0
|
|
20241023,164300,10399081990,2900,2900,2900,2900,0
|
|
20241023,164200,10399081990,2900,2900,2900,2900,0
|
|
20241023,164100,10399081990,2900,2900,2900,2900,0
|
|
20241023,164000,10399081990,2900,2900,2900,2900,0
|
|
20241023,163900,10399081990,2900,2900,2900,2900,0
|
|
20241023,163800,10399081990,2900,2900,2900,2900,0
|
|
20241023,163700,10399081990,2900,2900,2900,2900,0
|
|
20241023,163600,10399081990,2900,2900,2900,2900,0
|
|
20241023,163500,10399081990,2900,2900,2900,2900,0
|
|
20241023,163400,10399081990,2900,2900,2900,2900,51469
|
|
20241023,163300,10399081990,2900,2900,2900,2900,0
|
|
20241023,163200,10399081990,2900,2900,2900,2900,0
|
|
20241023,163100,10399081990,2900,2900,2900,2900,0
|
|
20241023,163000,10399081990,2900,2900,2900,2900,0
|
|
20241023,162900,10399081990,2900,2900,2900,2900,0
|
|
20241023,162800,10399081990,2900,2900,2900,2900,0
|
|
20241023,162700,10399081990,2900,2900,2900,2900,0
|
|
20241023,162600,10399081990,2900,2900,2900,2900,0
|
|
20241023,162500,10399081990,2900,2900,2900,2900,0
|
|
20241023,162400,10399081990,2900,2900,2900,2900,0
|
|
20241023,162300,10399081990,2900,2900,2900,2900,0
|
|
20241023,162200,10399081990,2900,2900,2900,2900,0
|
|
20241023,162100,10399081990,2900,2900,2900,2900,0
|
|
20241023,162000,10399081990,2900,2900,2900,2900,0
|
|
20241023,161900,10399081990,2900,2900,2900,2900,0
|
|
20241023,161800,10399081990,2900,2900,2900,2900,0
|
|
20241023,161700,10399081990,2900,2900,2900,2900,0
|
|
20241023,161600,10399081990,2900,2900,2900,2900,0
|
|
20241023,161500,10399081990,2900,2900,2900,2900,0
|
|
20241023,161400,10399081990,2900,2900,2900,2900,0
|
|
20241023,161300,10399081990,2900,2900,2900,2900,0
|
|
20241023,161200,10399081990,2900,2900,2900,2900,0
|
|
20241023,161100,10399081990,2900,2900,2900,2900,0
|
|
20241023,161000,10399081990,2900,2900,2900,2900,0
|
|
20241023,160900,10399081990,2900,2900,2900,2900,0
|
|
20241023,160800,10399081990,2900,2900,2900,2900,0
|
|
20241023,160700,10399081990,2900,2900,2900,2900,0
|
|
20241023,160600,10399081990,2900,2900,2900,2900,0
|
|
20241023,160500,10399081990,2900,2900,2900,2900,0
|
|
20241023,160400,10399081990,2900,2900,2900,2900,51469
|
|
20241023,160300,10399081990,2900,2900,2900,2900,0
|
|
20241023,160200,10399081990,2900,2900,2900,2900,0
|
|
20241023,160100,10399081990,2900,2900,2900,2900,0
|
|
20241023,160000,10399081990,2900,2900,2900,2900,0
|
|
20241023,155900,10399081990,2900,2900,2900,2900,0
|
|
20241023,155800,10399081990,2900,2900,2900,2900,0
|
|
20241023,155700,10399081990,2900,2900,2900,2900,0
|
|
20241023,155600,10399081990,2900,2900,2900,2900,0
|
|
20241023,155500,10399081990,2900,2900,2900,2900,0
|
|
20241023,155400,10399081990,2900,2900,2900,2900,0
|
|
20241023,155300,10399081990,2900,2900,2900,2900,0
|
|
20241023,155200,10399081990,2900,2900,2900,2900,0
|
|
20241023,155100,10399081990,2900,2900,2900,2900,0
|
|
20241023,155000,10399081990,2900,2900,2900,2900,0
|
|
20241023,154900,10399081990,2900,2900,2900,2900,0
|
|
20241023,154800,10399081990,2900,2900,2900,2900,0
|
|
20241023,154700,10399081990,2900,2900,2900,2900,0
|
|
20241023,154600,10399081990,2900,2900,2900,2900,0
|
|
20241023,154500,10399081990,2900,2900,2900,2900,0
|
|
20241023,154400,10399081990,2900,2900,2900,2900,0
|
|
20241023,154300,10399081990,2900,2900,2900,2900,0
|
|
20241023,154200,10399081990,2900,2900,2900,2900,0
|
|
20241023,154100,10399081990,2900,2900,2900,2900,0
|
|
20241023,154000,10399081990,2900,2900,2900,2900,0
|
|
20241023,153900,10399081990,2900,2900,2900,2900,0
|
|
20241023,153800,10399081990,2900,2900,2900,2900,0
|
|
20241023,153700,10399081990,2900,2900,2900,2900,0
|
|
20241023,153600,10399081990,2900,2900,2900,2900,0
|
|
20241023,153500,10399081990,2900,2900,2900,2900,0
|
|
20241023,153400,10399081990,2900,2900,2900,2900,51469
|
|
20241023,153300,10399081990,2900,2900,2900,2900,0
|
|
20241023,153200,10399081990,2900,2900,2900,2900,0
|
|
20241023,153100,10399081990,2900,2900,2900,2900,0
|
|
20241023,153000,10399081990,2900,2900,2900,2900,51469
|
|
20241023,152900,10249821890,2905,2905,2905,2905,0
|
|
20241023,152800,10249821890,2905,2905,2905,2905,0
|
|
20241023,152700,10249821890,2905,2905,2905,2905,0
|
|
20241023,152600,10249821890,2905,2905,2905,2905,0
|
|
20241023,152500,10249821890,2905,2905,2905,2905,0
|
|
20241023,152400,10249821890,2905,2905,2905,2905,0
|
|
20241023,152300,10249821890,2905,2905,2905,2905,0
|
|
20241023,152200,10249821890,2905,2905,2905,2905,0
|
|
20241023,152100,10249821890,2905,2905,2905,2905,0
|
|
20241023,152000,10249821890,2905,2905,2905,2905,0
|
|
20241023,151900,10249821890,2905,2900,2905,2895,16321
|
|
20241023,151800,10202490720,2900,2895,2905,2890,6909
|
|
20241023,151700,10182487180,2895,2890,2895,2890,14248
|
|
20241023,151600,10141291350,2890,2895,2900,2890,30558
|
|
20241023,151500,10052825975,2900,2900,2905,2895,3650
|
|
20241023,151400,10042243925,2900,2900,2900,2895,5880
|
|
20241023,151300,10025192825,2900,2905,2905,2900,5730
|
|
20241023,151200,10008575265,2905,2905,2905,2900,665
|
|
20241023,151100,10006645455,2905,2900,2905,2895,6877
|
|
20241023,151000,9986700915,2900,2900,2905,2895,2693
|
|
20241023,150900,9978891140,2900,2900,2905,2895,1029
|
|
20241023,150800,9975908585,2900,2900,2905,2900,4210
|
|
20241023,150700,9963698175,2900,2900,2900,2895,6731
|
|
20241023,150600,9944178470,2900,2900,2900,2895,6165
|
|
20241023,150500,9926311635,2900,2900,2905,2895,755
|
|
20241023,150400,9924122170,2895,2900,2900,2895,11082
|
|
20241023,150300,9891988740,2900,2895,2900,2895,1174
|
|
20241023,150200,9888586965,2895,2895,2900,2895,8372
|
|
20241023,150100,9864349330,2895,2890,2895,2890,8976
|
|
20241023,150000,9838371105,2890,2895,2895,2890,7189
|
|
20241023,145900,9817588860,2895,2895,2895,2890,7590
|
|
20241023,145800,9795652415,2895,2890,2895,2890,1927
|
|
20241023,145700,9790079250,2890,2890,2895,2890,6639
|
|
20241023,145600,9770888455,2895,2895,2900,2890,5875
|
|
20241023,145500,9753897895,2895,2900,2900,2895,4887
|
|
20241023,145400,9739748610,2895,2900,2905,2895,9356
|
|
20241023,145300,9712639970,2900,2895,2900,2890,4868
|
|
20241023,145200,9698540470,2890,2895,2895,2890,12640
|
|
20241023,145100,9662005990,2895,2905,2905,2890,40671
|
|
20241023,145000,9544110775,2905,2910,2910,2900,19883
|
|
20241023,144900,9486350840,2910,2910,2910,2905,2735
|
|
20241023,144800,9478403915,2910,2910,2910,2905,909
|
|
20241023,144700,9475762605,2905,2910,2910,2905,673
|
|
20241023,144600,9473807025,2910,2905,2910,2905,310
|
|
20241023,144500,9472906305,2905,2905,2910,2905,1164
|
|
20241023,144400,9469524780,2905,2905,2910,2905,2412
|
|
20241023,144300,9462517720,2905,2910,2910,2905,154
|
|
20241023,144200,9462069820,2910,2910,2910,2905,2744
|
|
20241023,144100,9454094975,2910,2910,2910,2905,265
|
|
20241023,144000,9453324340,2910,2905,2910,2905,1474
|
|
20241023,143900,9449036695,2910,2910,2910,2905,332
|
|
20241023,143800,9448070580,2910,2910,2910,2910,689
|
|
20241023,143700,9446065590,2910,2910,2910,2905,4243
|
|
20241023,143600,9433738460,2910,2905,2910,2900,10278
|
|
20241023,143500,9403880665,2905,2905,2905,2900,31522
|
|
20241023,143400,9312453190,2905,2905,2905,2905,442
|
|
20241023,143300,9311169180,2905,2905,2910,2905,9743
|
|
20241023,143200,9282865710,2905,2910,2910,2905,1388
|
|
20241023,143100,9278832890,2910,2910,2910,2905,3854
|
|
20241023,143000,9267633260,2910,2910,2910,2905,8906
|
|
20241023,142900,9241760550,2910,2910,2910,2905,3471
|
|
20241023,142800,9231668695,2910,2910,2910,2910,8999
|
|
20241023,142700,9205481605,2905,2910,2910,2905,823
|
|
20241023,142600,9203089875,2910,2910,2910,2905,781
|
|
20241023,142500,9200817215,2910,2910,2910,2905,13252
|
|
20241023,142400,9162319050,2910,2910,2910,2905,1082
|
|
20241023,142300,9159170480,2910,2915,2915,2910,1448
|
|
20241023,142200,9154955980,2915,2910,2915,2910,326
|
|
20241023,142100,9154006655,2910,2920,2920,2910,5421
|
|
20241023,142000,9138218395,2920,2920,2920,2910,361
|
|
20241023,141900,9137165615,2910,2915,2920,2910,2032
|
|
20241023,141800,9131241360,2915,2910,2915,2905,1824
|
|
20241023,141700,9125933970,2905,2910,2910,2905,1143
|
|
20241023,141600,9122608080,2910,2915,2915,2905,5347
|
|
20241023,141500,9107052880,2905,2910,2925,2905,13596
|
|
20241023,141400,9067392070,2910,2905,2910,2905,43629
|
|
20241023,141300,8940649660,2905,2915,2915,2905,4706
|
|
20241023,141200,8926960830,2915,2915,2915,2910,796
|
|
20241023,141100,8924643585,2910,2915,2915,2910,5978
|
|
20241023,141000,8907246895,2915,2915,2915,2910,2300
|
|
20241023,140900,8900542635,2915,2915,2915,2915,6246
|
|
20241023,140800,8882335545,2915,2910,2915,2905,2508
|
|
20241023,140700,8875044475,2910,2915,2915,2910,21747
|
|
20241023,140600,8811750805,2915,2910,2915,2910,4820
|
|
20241023,140500,8797701780,2910,2915,2915,2910,1320
|
|
20241023,140400,8793859035,2915,2915,2915,2910,7231
|
|
20241023,140300,8772789315,2910,2915,2915,2910,5353
|
|
20241023,140200,8757209075,2915,2915,2915,2910,1104
|
|
20241023,140100,8753995980,2915,2910,2915,2910,1065
|
|
20241023,140000,8750895915,2910,2915,2915,2910,1554
|
|
20241023,135900,8746369155,2915,2915,2915,2910,349
|
|
20241023,135800,8745351950,2915,2915,2920,2915,2428
|
|
20241023,135700,8738273415,2915,2920,2920,2915,271
|
|
20241023,135600,8737482450,2920,2920,2920,2920,300
|
|
20241023,135500,8736606450,2920,2920,2920,2915,1502
|
|
20241023,135400,8732221280,2920,2920,2920,2920,14000
|
|
20241023,135300,8691341280,2920,2920,2925,2915,22591
|
|
20241023,135200,8625464080,2915,2920,2920,2915,1533
|
|
20241023,135100,8620993155,2920,2915,2920,2915,584
|
|
20241023,135000,8619288830,2915,2920,2920,2915,929
|
|
20241023,134900,8616580365,2920,2920,2925,2920,1296
|
|
20241023,134800,8612794975,2920,2925,2925,2915,3504
|
|
20241023,134700,8602563095,2925,2920,2925,2915,3744
|
|
20241023,134600,8591625195,2920,2915,2920,2915,1145
|
|
20241023,134500,8588286265,2915,2920,2920,2915,1149
|
|
20241023,134400,8584931535,2920,2925,2925,2920,2818
|
|
20241023,134300,8576701390,2925,2925,2925,2920,802
|
|
20241023,134200,8574355780,2925,2920,2925,2920,1280
|
|
20241023,134100,8570613795,2910,2915,2915,2910,795
|
|
20241023,134000,8568299230,2910,2915,2920,2910,22853
|
|
20241023,133900,8501737725,2915,2920,2920,2915,3223
|
|
20241023,133800,8492332885,2915,2920,2920,2915,421
|
|
20241023,133700,8491104115,2920,2920,2920,2920,6207
|
|
20241023,133600,8472979675,2920,2920,2925,2920,2486
|
|
20241023,133500,8465720090,2920,2925,2925,2915,369
|
|
20241023,133400,8464642350,2915,2925,2925,2915,1218
|
|
20241023,133300,8461086380,2920,2920,2920,2920,113
|
|
20241023,133200,8460756420,2920,2930,2930,2920,14049
|
|
20241023,133100,8419687380,2925,2925,2930,2925,947
|
|
20241023,133000,8416915955,2930,2930,2930,2930,6896
|
|
20241023,132900,8396710675,2925,2930,2930,2925,424
|
|
20241023,132800,8395468650,2930,2925,2930,2925,1486
|
|
20241023,132700,8391120525,2925,2925,2925,2925,2135
|
|
20241023,132600,8384875650,2925,2925,2925,2920,702
|
|
20241023,132500,8382823300,2925,2920,2925,2915,2722
|
|
20241023,132400,8374883340,2920,2920,2925,2915,2826
|
|
20241023,132300,8366628860,2920,2920,2920,2915,1335
|
|
20241023,132200,8362730670,2920,2915,2920,2915,7110
|
|
20241023,132100,8341981545,2915,2915,2915,2910,3524
|
|
20241023,132000,8331713250,2910,2915,2920,2910,7318
|
|
20241023,131900,8310399245,2915,2910,2915,2910,442
|
|
20241023,131800,8309110820,2910,2915,2915,2910,441
|
|
20241023,131700,8307826305,2915,2915,2915,2915,753
|
|
20241023,131600,8305631310,2915,2915,2915,2910,2125
|
|
20241023,131500,8299438480,2915,2910,2915,2910,4913
|
|
20241023,131400,8285138330,2910,2915,2915,2910,1362
|
|
20241023,131300,8281171690,2910,2915,2915,2910,681
|
|
20241023,131200,8279188660,2915,2915,2915,2910,840
|
|
20241023,131100,8276740255,2915,2915,2915,2915,71
|
|
20241023,131000,8276533290,2910,2910,2910,2910,8412
|
|
20241023,130900,8252054370,2910,2910,2910,2905,2271
|
|
20241023,130800,8245445950,2910,2910,2910,2910,701
|
|
20241023,130700,8243406040,2910,2910,2910,2905,2778
|
|
20241023,130600,8235322385,2910,2910,2910,2905,4301
|
|
20241023,130500,8222826860,2910,2910,2910,2905,925
|
|
20241023,130400,8220138155,2910,2910,2910,2905,989
|
|
20241023,130300,8217260745,2910,2910,2910,2910,719
|
|
20241023,130200,8215168455,2910,2910,2910,2905,2535
|
|
20241023,130100,8207803040,2910,2910,2910,2905,492
|
|
20241023,130000,8206372510,2910,2910,2910,2905,841
|
|
20241023,125900,8203927875,2910,2915,2915,2905,5827
|
|
20241023,125800,8186970755,2915,2915,2915,2910,1293
|
|
20241023,125700,8183205660,2915,2915,2915,2910,1742
|
|
20241023,125600,8178127925,2915,2915,2915,2915,315
|
|
20241023,125500,8177209700,2915,2920,2920,2915,1009
|
|
20241023,125400,8174267020,2920,2915,2920,2915,436
|
|
20241023,125300,8172995080,2915,2920,2920,2915,6510
|
|
20241023,125200,8154015910,2920,2915,2920,2915,1051
|
|
20241023,125100,8150951890,2915,2915,2915,2910,700
|
|
20241023,125000,8148911650,2915,2910,2915,2910,307
|
|
20241023,124900,8148016760,2910,2920,2920,2910,1516
|
|
20241023,124800,8143597325,2915,2910,2920,2910,8179
|
|
20241023,124700,8119763350,2910,2905,2910,2905,1010
|
|
20241023,124600,8116828185,2905,2910,2910,2900,4368
|
|
20241023,124500,8104142940,2910,2905,2910,2905,705
|
|
20241023,124400,8102094705,2905,2910,2910,2905,7040
|
|
20241023,124300,8081643255,2910,2910,2910,2905,603
|
|
20241023,124200,8079890200,2910,2910,2915,2910,821
|
|
20241023,124100,8077500985,2910,2910,2910,2900,670
|
|
20241023,124000,8075552425,2910,2910,2910,2900,529
|
|
20241023,123900,8074014655,2905,2905,2910,2905,656
|
|
20241023,123800,8072108820,2900,2900,2905,2900,5808
|
|
20241023,123700,8055246815,2900,2905,2905,2900,2444
|
|
20241023,123600,8048157500,2905,2895,2905,2895,1172
|
|
20241023,123500,8044759630,2895,2895,2895,2890,2868
|
|
20241023,123400,8036456860,2890,2895,2900,2890,19735
|
|
20241023,123300,7979325705,2895,2900,2900,2895,8166
|
|
20241023,123200,7955645230,2900,2905,2905,2900,11486
|
|
20241023,123100,7922330225,2905,2905,2905,2905,5280
|
|
20241023,123000,7906991825,2905,2910,2910,2905,339
|
|
20241023,122900,7906005525,2910,2910,2910,2905,9072
|
|
20241023,122800,7879606105,2910,2915,2915,2910,3102
|
|
20241023,122700,7870567740,2915,2915,2915,2910,1075
|
|
20241023,122600,7867434660,2915,2915,2915,2910,1447
|
|
20241023,122500,7863219945,2915,2915,2915,2915,7904
|
|
20241023,122400,7840179785,2915,2910,2915,2910,1473
|
|
20241023,122300,7835889950,2910,2910,2910,2910,1638
|
|
20241023,122200,7831123370,2910,2905,2910,2905,7444
|
|
20241023,122100,7809473970,2905,2900,2905,2900,2180
|
|
20241023,122000,7803151780,2900,2895,2900,2895,4574
|
|
20241023,121900,7789891285,2895,2895,2900,2895,3490
|
|
20241023,121800,7779786220,2895,2900,2900,2895,1511
|
|
20241023,121700,7775407975,2895,2905,2905,2895,42271
|
|
20241023,121600,7652783865,2905,2905,2905,2900,7925
|
|
20241023,121500,7629773720,2905,2910,2910,2905,23221
|
|
20241023,121400,7562313180,2910,2910,2910,2905,2353
|
|
20241023,121300,7555466450,2910,2910,2910,2905,3297
|
|
20241023,121200,7545877385,2910,2910,2915,2905,4394
|
|
20241023,121100,7533088860,2905,2905,2910,2905,1344
|
|
20241023,121000,7529180970,2905,2915,2915,2905,44855
|
|
20241023,120900,7398649975,2915,2920,2920,2915,3499
|
|
20241023,120800,7388449375,2915,2915,2915,2915,3346
|
|
20241023,120700,7378695785,2915,2920,2920,2915,677
|
|
20241023,120600,7376720945,2920,2920,2920,2915,692
|
|
20241023,120500,7374702305,2920,2920,2920,2915,1831
|
|
20241023,120400,7369360785,2920,2925,2925,2920,8383
|
|
20241023,120300,7344881280,2925,2925,2925,2925,769
|
|
20241023,120200,7342631955,2925,2925,2925,2925,1753
|
|
20241023,120100,7337504430,2925,2925,2925,2925,3602
|
|
20241023,120000,7326968580,2925,2925,2925,2920,833
|
|
20241023,115900,7324532245,2925,2925,2925,2920,432
|
|
20241023,115800,7323268655,2925,2925,2925,2920,489
|
|
20241023,115700,7321838600,2925,2925,2925,2920,607
|
|
20241023,115600,7320063130,2925,2925,2925,2920,1527
|
|
20241023,115500,7315596850,2925,2925,2925,2920,3013
|
|
20241023,115400,7306786305,2925,2925,2925,2920,1598
|
|
20241023,115300,7302117155,2925,2925,2925,2925,819
|
|
20241023,115200,7299721580,2925,2925,2925,2920,1949
|
|
20241023,115100,7294021570,2925,2920,2925,2920,1929
|
|
20241023,115000,7288379345,2920,2925,2925,2920,552
|
|
20241023,114900,7286765040,2925,2925,2930,2920,3109
|
|
20241023,114800,7277669630,2925,2930,2930,2925,2942
|
|
20241023,114700,7269062410,2930,2930,2930,2930,2202
|
|
20241023,114600,7262610550,2930,2930,2930,2925,2410
|
|
20241023,114500,7255556210,2930,2930,2930,2925,1175
|
|
20241023,114400,7252117955,2925,2925,2930,2925,4678
|
|
20241023,114300,7238434345,2925,2925,2925,2925,5472
|
|
20241023,114200,7222428745,2925,2925,2925,2920,1601
|
|
20241023,114100,7217747845,2925,2925,2925,2920,2656
|
|
20241023,114000,7209979290,2925,2915,2925,2915,4679
|
|
20241023,113900,7196316430,2920,2915,2920,2915,1272
|
|
20241023,113800,7192606305,2915,2920,2925,2915,1153
|
|
20241023,113700,7189239190,2925,2920,2925,2910,22648
|
|
20241023,113600,7123303210,2920,2925,2925,2915,1409
|
|
20241023,113500,7119187730,2925,2925,2925,2920,3838
|
|
20241023,113400,7107979045,2920,2925,2930,2920,4979
|
|
20241023,113300,7093421265,2925,2920,2925,2920,562
|
|
20241023,113200,7091777420,2920,2930,2930,2920,3266
|
|
20241023,113100,7082215470,2920,2930,2930,2920,2801
|
|
20241023,113000,7074023550,2930,2925,2930,2920,929
|
|
20241023,112900,7071305805,2925,2930,2935,2925,10436
|
|
20241023,112800,7040740645,2930,2930,2930,2925,635
|
|
20241023,112700,7038880685,2930,2925,2930,2925,2869
|
|
20241023,112600,7030483210,2925,2930,2930,2925,487
|
|
20241023,112500,7029057625,2930,2920,2935,2920,7850
|
|
20241023,112400,7006086900,2920,2915,2920,2915,2043
|
|
20241023,112300,7000128760,2910,2915,2915,2910,2880
|
|
20241023,112200,6991741650,2910,2915,2915,2910,703
|
|
20241023,112100,6989692735,2915,2915,2915,2910,2985
|
|
20241023,112000,6980996710,2905,2915,2915,2905,3479
|
|
20241023,111900,6970873655,2915,2910,2915,2905,6335
|
|
20241023,111800,6952445240,2910,2910,2915,2910,1765
|
|
20241023,111700,6947301270,2910,2910,2910,2905,5850
|
|
20241023,111600,6930279170,2910,2910,2910,2905,3404
|
|
20241023,111500,6920388745,2910,2905,2910,2905,1453
|
|
20241023,111400,6916162145,2905,2910,2910,2905,13878
|
|
20241023,111300,6875837120,2910,2910,2910,2905,4925
|
|
20241023,111200,6861510185,2905,2915,2915,2905,12746
|
|
20241023,111100,6824459895,2910,2910,2915,2905,15014
|
|
20241023,111000,6780796255,2910,2925,2925,2910,59905
|
|
20241023,110900,6606220010,2925,2925,2925,2920,20269
|
|
20241023,110800,6547031595,2925,2925,2925,2920,1589
|
|
20241023,110700,6542387520,2920,2930,2930,2920,3439
|
|
20241023,110600,6532341165,2925,2930,2930,2925,7722
|
|
20241023,110500,6509751795,2930,2935,2935,2925,1533
|
|
20241023,110400,6505261950,2935,2935,2935,2925,5912
|
|
20241023,110300,6487962340,2930,2935,2940,2930,2433
|
|
20241023,110200,6480829010,2935,2935,2940,2930,8057
|
|
20241023,110100,6457193345,2935,2935,2935,2935,1655
|
|
20241023,110000,6452335920,2935,2935,2935,2930,1303
|
|
20241023,105900,6448514890,2935,2930,2940,2930,862
|
|
20241023,105800,6445985170,2930,2940,2940,2930,3618
|
|
20241023,105700,6435376610,2940,2935,2940,2930,1868
|
|
20241023,105600,6429897365,2935,2935,2935,2930,11287
|
|
20241023,105500,6396770270,2935,2945,2945,2935,1645
|
|
20241023,105400,6391933180,2940,2945,2945,2940,8978
|
|
20241023,105300,6365498130,2945,2945,2945,2940,1903
|
|
20241023,105200,6359898045,2945,2940,2945,2940,6141
|
|
20241023,105100,6341838490,2940,2945,2945,2940,518
|
|
20241023,105000,6340313740,2940,2945,2945,2940,11717
|
|
20241023,104900,6305843925,2940,2940,2945,2935,2030
|
|
20241023,104800,6299874390,2940,2945,2945,2940,12802
|
|
20241023,104700,6262228245,2945,2940,2945,2940,15000
|
|
20241023,104600,6218104260,2940,2935,2940,2935,3389
|
|
20241023,104500,6208153200,2940,2940,2940,2935,1375
|
|
20241023,104400,6204111060,2935,2930,2940,2930,29202
|
|
20241023,104300,6118439845,2930,2930,2930,2925,2293
|
|
20241023,104200,6111730160,2930,2930,2930,2925,4963
|
|
20241023,104100,6097205180,2930,2930,2930,2925,3777
|
|
20241023,104000,6086140220,2930,2930,2930,2925,3805
|
|
20241023,103900,6074996355,2930,2930,2930,2925,484
|
|
20241023,103800,6073578240,2930,2930,2935,2920,5049
|
|
20241023,103700,6058804060,2930,2935,2935,2930,1587
|
|
20241023,103600,6054153160,2930,2930,2935,2930,20022
|
|
20241023,103500,5995487360,2930,2935,2935,2930,1610
|
|
20241023,103400,5990767425,2935,2930,2935,2925,2262
|
|
20241023,103300,5984144840,2925,2930,2935,2925,11246
|
|
20241023,103200,5951197380,2930,2930,2930,2920,928
|
|
20241023,103100,5948482720,2930,2930,2930,2920,7052
|
|
20241023,103000,5927831090,2930,2925,2930,2920,3571
|
|
20241023,102900,5917391445,2920,2925,2930,2920,3441
|
|
20241023,102800,5907326565,2925,2925,2930,2925,3250
|
|
20241023,102700,5897818520,2925,2930,2930,2925,3231
|
|
20241023,102600,5888365915,2930,2930,2930,2925,7198
|
|
20241023,102500,5867298765,2930,2935,2935,2930,4664
|
|
20241023,102400,5853626655,2935,2935,2940,2930,1477
|
|
20241023,102300,5849294770,2935,2935,2940,2935,2207
|
|
20241023,102200,5842816560,2935,2935,2935,2930,1400
|
|
20241023,102100,5838710200,2930,2930,2930,2925,1777
|
|
20241023,102000,5833505090,2930,2930,2930,2920,7713
|
|
20241023,101900,5810940095,2925,2925,2930,2925,4164
|
|
20241023,101800,5798747220,2925,2930,2930,2925,12312
|
|
20241023,101700,5762714675,2930,2940,2940,2930,13791
|
|
20241023,101600,5722241430,2940,2945,2945,2940,14689
|
|
20241023,101500,5679033615,2940,2945,2945,2940,2742
|
|
20241023,101400,5670961925,2940,2940,2945,2935,9098
|
|
20241023,101300,5644202230,2940,2940,2940,2935,8862
|
|
20241023,101200,5618148305,2940,2935,2940,2930,2403
|
|
20241023,101100,5611093780,2935,2930,2935,2930,2097
|
|
20241023,101000,5604939690,2930,2930,2935,2925,4719
|
|
20241023,100900,5591112700,2930,2925,2930,2920,11903
|
|
20241023,100800,5556313285,2925,2925,2925,2920,6490
|
|
20241023,100700,5537331710,2925,2925,2930,2920,5268
|
|
20241023,100600,5521925435,2925,2925,2925,2920,3565
|
|
20241023,100500,5511507275,2920,2915,2925,2915,10350
|
|
20241023,100400,5481288625,2915,2915,2920,2915,4178
|
|
20241023,100300,5469097115,2920,2925,2925,2920,2676
|
|
20241023,100200,5461282635,2925,2925,2925,2915,5559
|
|
20241023,100100,5445052790,2925,2925,2925,2915,8063
|
|
20241023,100000,5421495610,2920,2925,2925,2920,15763
|
|
20241023,095900,5375427060,2925,2925,2925,2915,10075
|
|
20241023,095800,5346015510,2925,2925,2925,2920,11331
|
|
20241023,095700,5312926825,2925,2930,2930,2925,2738
|
|
20241023,095600,5304916940,2930,2930,2930,2925,5471
|
|
20241023,095500,5288890240,2925,2930,2930,2925,11858
|
|
20241023,095400,5254202650,2930,2925,2935,2925,4017
|
|
20241023,095300,5242421385,2925,2925,2930,2925,2996
|
|
20241023,095200,5233657235,2925,2930,2935,2925,10756
|
|
20241023,095100,5202155705,2930,2935,2935,2930,3530
|
|
20241023,095000,5191812100,2935,2930,2935,2930,1792
|
|
20241023,094900,5186559355,2930,2940,2940,2930,17911
|
|
20241023,094800,5134072120,2940,2930,2940,2930,7998
|
|
20241023,094700,5110579915,2930,2935,2935,2925,11795
|
|
20241023,094600,5076013955,2935,2940,2940,2930,11045
|
|
20241023,094500,5043627850,2940,2945,2945,2940,5114
|
|
20241023,094400,5028590830,2945,2940,2945,2940,3717
|
|
20241023,094300,5017656055,2940,2935,2945,2935,36969
|
|
20241023,094200,4909101780,2935,2935,2940,2930,6091
|
|
20241023,094100,4891220970,2935,2940,2940,2935,3373
|
|
20241023,094000,4881307405,2940,2935,2940,2935,4752
|
|
20241023,093900,4867356050,2935,2930,2940,2930,5988
|
|
20241023,093800,4849804495,2930,2940,2940,2925,28131
|
|
20241023,093700,4767379790,2940,2940,2945,2935,6933
|
|
20241023,093600,4747000680,2940,2945,2950,2940,23198
|
|
20241023,093500,4678707205,2950,2940,2950,2935,10062
|
|
20241023,093400,4649108475,2940,2955,2955,2935,19388
|
|
20241023,093300,4591978425,2955,2950,2955,2945,11918
|
|
20241023,093200,4556806660,2950,2940,2950,2930,24945
|
|
20241023,093100,4483554040,2940,2960,2965,2935,17971
|
|
20241023,093000,4430634635,2960,2965,2970,2955,42980
|
|
20241023,092900,4303374960,2965,2965,2970,2960,20715
|
|
20241023,092800,4241968315,2965,2975,2975,2965,41416
|
|
20241023,092700,4118897975,2975,2965,2985,2965,94310
|
|
20241023,092600,3838240775,2970,2965,2970,2960,23622
|
|
20241023,092500,3768175275,2960,2965,2970,2960,45935
|
|
20241023,092400,3631946195,2965,2965,2975,2955,59700
|
|
20241023,092300,3454996760,2955,2945,2975,2940,241483
|
|
20241023,092200,2740506115,2945,2935,2950,2930,31825
|
|
20241023,092100,2646838325,2930,2940,2945,2930,15087
|
|
20241023,092000,2602591440,2940,2945,2950,2930,97930
|
|
20241023,091900,2314064290,2940,2935,2945,2930,19196
|
|
20241023,091800,2257657375,2935,2945,2950,2935,19205
|
|
20241023,091700,2201129820,2945,2940,2950,2940,24536
|
|
20241023,091600,2128787315,2940,2920,2950,2920,43175
|
|
20241023,091500,2001771270,2920,2940,2940,2920,47440
|
|
20241023,091400,1862671615,2935,2960,2960,2935,37425
|
|
20241023,091300,1752305650,2955,2945,2955,2945,30285
|
|
20241023,091200,1662908930,2950,2945,2955,2940,36913
|
|
20241023,091100,1553978145,2945,2940,2945,2935,45584
|
|
20241023,091000,1419909520,2940,2940,2945,2930,38361
|
|
20241023,090900,1307222245,2935,2940,2940,2930,19073
|
|
20241023,090800,1251211610,2940,2930,2940,2930,36725
|
|
20241023,090700,1143395245,2930,2925,2930,2915,39224
|
|
20241023,090600,1028541365,2925,2925,2930,2910,48999
|
|
20241023,090500,885456780,2930,2935,2945,2925,37067
|
|
20241023,090400,776652035,2930,2930,2950,2915,71750
|
|
20241023,090300,565885595,2935,2895,2945,2890,45065
|
|
20241023,090200,434328065,2895,2875,2900,2875,23195
|
|
20241023,090100,367250395,2870,2875,2880,2855,69012
|
|
20241023,090000,169339690,2870,2875,2890,2870,58888
|