623 lines
31 KiB
CSV
623 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192000,10128119690,9810,9810,9810,9810,94506
|
|
20241007,191900,10128119690,9810,9810,9810,9810,0
|
|
20241007,191800,10128119690,9810,9810,9810,9810,0
|
|
20241007,191700,10128119690,9810,9810,9810,9810,0
|
|
20241007,191600,10128119690,9810,9810,9810,9810,0
|
|
20241007,191500,10128119690,9810,9810,9810,9810,0
|
|
20241007,191400,10128119690,9810,9810,9810,9810,0
|
|
20241007,191300,10128119690,9810,9810,9810,9810,0
|
|
20241007,191200,10128119690,9810,9810,9810,9810,0
|
|
20241007,191100,10128119690,9810,9810,9810,9810,0
|
|
20241007,191000,10128119690,9810,9810,9810,9810,0
|
|
20241007,190900,10128119690,9810,9810,9810,9810,0
|
|
20241007,190800,10128119690,9810,9810,9810,9810,0
|
|
20241007,190700,10128119690,9810,9810,9810,9810,0
|
|
20241007,190600,10128119690,9810,9810,9810,9810,0
|
|
20241007,190500,10128119690,9810,9810,9810,9810,0
|
|
20241007,190400,10128119690,9810,9810,9810,9810,0
|
|
20241007,190300,10128119690,9810,9810,9810,9810,0
|
|
20241007,190200,10128119690,9810,9810,9810,9810,0
|
|
20241007,190100,10128119690,9810,9810,9810,9810,0
|
|
20241007,190000,10128119690,9810,9810,9810,9810,0
|
|
20241007,185900,10128119690,9810,9810,9810,9810,0
|
|
20241007,185800,10128119690,9810,9810,9810,9810,0
|
|
20241007,185700,10128119690,9810,9810,9810,9810,0
|
|
20241007,185600,10128119690,9810,9810,9810,9810,0
|
|
20241007,185500,10128119690,9810,9810,9810,9810,0
|
|
20241007,185400,10128119690,9810,9810,9810,9810,0
|
|
20241007,185300,10128119690,9810,9810,9810,9810,0
|
|
20241007,185200,10128119690,9810,9810,9810,9810,0
|
|
20241007,185100,10128119690,9810,9810,9810,9810,0
|
|
20241007,185000,10128119690,9810,9810,9810,9810,94506
|
|
20241007,184900,10128119690,9810,9810,9810,9810,0
|
|
20241007,184800,10128119690,9810,9810,9810,9810,0
|
|
20241007,184700,10128119690,9810,9810,9810,9810,0
|
|
20241007,184600,10128119690,9810,9810,9810,9810,0
|
|
20241007,184500,10128119690,9810,9810,9810,9810,0
|
|
20241007,184400,10128119690,9810,9810,9810,9810,0
|
|
20241007,184300,10128119690,9810,9810,9810,9810,0
|
|
20241007,184200,10128119690,9810,9810,9810,9810,0
|
|
20241007,184100,10128119690,9810,9810,9810,9810,0
|
|
20241007,184000,10128119690,9810,9810,9810,9810,0
|
|
20241007,183900,10128119690,9810,9810,9810,9810,0
|
|
20241007,183800,10128119690,9810,9810,9810,9810,0
|
|
20241007,183700,10128119690,9810,9810,9810,9810,0
|
|
20241007,183600,10128119690,9810,9810,9810,9810,0
|
|
20241007,183500,10128119690,9810,9810,9810,9810,0
|
|
20241007,183400,10128119690,9810,9810,9810,9810,0
|
|
20241007,183300,10128119690,9810,9810,9810,9810,0
|
|
20241007,183200,10128119690,9810,9810,9810,9810,0
|
|
20241007,183100,10128119690,9810,9810,9810,9810,0
|
|
20241007,183000,10128119690,9810,9810,9810,9810,0
|
|
20241007,182900,10128119690,9810,9810,9810,9810,0
|
|
20241007,182800,10128119690,9810,9810,9810,9810,0
|
|
20241007,182700,10128119690,9810,9810,9810,9810,0
|
|
20241007,182600,10128119690,9810,9810,9810,9810,0
|
|
20241007,182500,10128119690,9810,9810,9810,9810,0
|
|
20241007,182400,10128119690,9810,9810,9810,9810,0
|
|
20241007,182300,10128119690,9810,9810,9810,9810,0
|
|
20241007,182200,10128119690,9810,9810,9810,9810,0
|
|
20241007,182100,10128119690,9810,9810,9810,9810,0
|
|
20241007,182000,10128119690,9810,9810,9810,9810,94506
|
|
20241007,181900,10128119690,9810,9810,9810,9810,0
|
|
20241007,181800,10128119690,9810,9810,9810,9810,0
|
|
20241007,181700,10128119690,9810,9810,9810,9810,0
|
|
20241007,181600,10128119690,9810,9810,9810,9810,0
|
|
20241007,181500,10128119690,9810,9810,9810,9810,0
|
|
20241007,181400,10128119690,9810,9810,9810,9810,0
|
|
20241007,181300,10128119690,9810,9810,9810,9810,0
|
|
20241007,181200,10128119690,9810,9810,9810,9810,0
|
|
20241007,181100,10128119690,9810,9810,9810,9810,0
|
|
20241007,181000,10128119690,9810,9810,9810,9810,0
|
|
20241007,180900,10128119690,9810,9810,9810,9810,0
|
|
20241007,180800,10128119690,9810,9810,9810,9810,0
|
|
20241007,180700,10128119690,9810,9810,9810,9810,0
|
|
20241007,180600,10128119690,9810,9810,9810,9810,0
|
|
20241007,180500,10128119690,9810,9810,9810,9810,0
|
|
20241007,180400,10128119690,9810,9810,9810,9810,0
|
|
20241007,180300,10128119690,9810,9810,9810,9810,0
|
|
20241007,180200,10128119690,9810,9810,9810,9810,0
|
|
20241007,180100,10128119690,9810,9810,9810,9810,0
|
|
20241007,180000,10128119690,9810,9810,9810,9810,0
|
|
20241007,175900,10128119690,9810,9810,9810,9810,0
|
|
20241007,175800,10128119690,9810,9810,9810,9810,0
|
|
20241007,175700,10128119690,9810,9810,9810,9810,0
|
|
20241007,175600,10128119690,9810,9810,9810,9810,0
|
|
20241007,175500,10128119690,9810,9810,9810,9810,0
|
|
20241007,175400,10128119690,9810,9810,9810,9810,0
|
|
20241007,175300,10128119690,9810,9810,9810,9810,0
|
|
20241007,175200,10128119690,9810,9810,9810,9810,0
|
|
20241007,175100,10128119690,9810,9810,9810,9810,0
|
|
20241007,175000,10128119690,9810,9810,9810,9810,94506
|
|
20241007,174900,10128119690,9810,9810,9810,9810,0
|
|
20241007,174800,10128119690,9810,9810,9810,9810,0
|
|
20241007,174700,10128119690,9810,9810,9810,9810,0
|
|
20241007,174600,10128119690,9810,9810,9810,9810,0
|
|
20241007,174500,10128119690,9810,9810,9810,9810,0
|
|
20241007,174400,10128119690,9810,9810,9810,9810,0
|
|
20241007,174300,10128119690,9810,9810,9810,9810,0
|
|
20241007,174200,10128119690,9810,9810,9810,9810,0
|
|
20241007,174100,10128119690,9810,9810,9810,9810,0
|
|
20241007,174000,10128119690,9810,9810,9810,9810,0
|
|
20241007,173900,10128119690,9810,9810,9810,9810,0
|
|
20241007,173800,10128119690,9810,9810,9810,9810,0
|
|
20241007,173700,10128119690,9810,9810,9810,9810,0
|
|
20241007,173600,10128119690,9810,9810,9810,9810,0
|
|
20241007,173500,10128119690,9810,9810,9810,9810,0
|
|
20241007,173400,10128119690,9810,9810,9810,9810,0
|
|
20241007,173300,10128119690,9810,9810,9810,9810,0
|
|
20241007,173200,10128119690,9810,9810,9810,9810,0
|
|
20241007,173100,10128119690,9810,9810,9810,9810,0
|
|
20241007,173000,10128119690,9810,9810,9810,9810,0
|
|
20241007,172900,10128119690,9810,9810,9810,9810,0
|
|
20241007,172800,10128119690,9810,9810,9810,9810,0
|
|
20241007,172700,10128119690,9810,9810,9810,9810,0
|
|
20241007,172600,10128119690,9810,9810,9810,9810,0
|
|
20241007,172500,10128119690,9810,9810,9810,9810,0
|
|
20241007,172400,10128119690,9810,9810,9810,9810,0
|
|
20241007,172300,10128119690,9810,9810,9810,9810,0
|
|
20241007,172200,10128119690,9810,9810,9810,9810,0
|
|
20241007,172100,10128119690,9810,9810,9810,9810,0
|
|
20241007,172000,10128119690,9810,9810,9810,9810,94506
|
|
20241007,171900,10128119690,9810,9810,9810,9810,0
|
|
20241007,171800,10128119690,9810,9810,9810,9810,0
|
|
20241007,171700,10128119690,9810,9810,9810,9810,0
|
|
20241007,171600,10128119690,9810,9810,9810,9810,0
|
|
20241007,171500,10128119690,9810,9810,9810,9810,0
|
|
20241007,171400,10128119690,9810,9810,9810,9810,0
|
|
20241007,171300,10128119690,9810,9810,9810,9810,0
|
|
20241007,171200,10128119690,9810,9810,9810,9810,0
|
|
20241007,171100,10128119690,9810,9810,9810,9810,0
|
|
20241007,171000,10128119690,9810,9810,9810,9810,0
|
|
20241007,170900,10128119690,9810,9810,9810,9810,0
|
|
20241007,170800,10128119690,9810,9810,9810,9810,0
|
|
20241007,170700,10128119690,9810,9810,9810,9810,0
|
|
20241007,170600,10128119690,9810,9810,9810,9810,0
|
|
20241007,170500,10128119690,9810,9810,9810,9810,0
|
|
20241007,170400,10128119690,9810,9810,9810,9810,0
|
|
20241007,170300,10128119690,9810,9810,9810,9810,0
|
|
20241007,170200,10128119690,9810,9810,9810,9810,0
|
|
20241007,170100,10128119690,9810,9810,9810,9810,0
|
|
20241007,170000,10128119690,9810,9810,9810,9810,0
|
|
20241007,165900,10128119690,9810,9810,9810,9810,0
|
|
20241007,165800,10128119690,9810,9810,9810,9810,0
|
|
20241007,165700,10128119690,9810,9810,9810,9810,0
|
|
20241007,165600,10128119690,9810,9810,9810,9810,0
|
|
20241007,165500,10128119690,9810,9810,9810,9810,0
|
|
20241007,165400,10128119690,9810,9810,9810,9810,0
|
|
20241007,165300,10128119690,9810,9810,9810,9810,0
|
|
20241007,165200,10128119690,9810,9810,9810,9810,0
|
|
20241007,165100,10128119690,9810,9810,9810,9810,0
|
|
20241007,165000,10128119690,9810,9810,9810,9810,94506
|
|
20241007,164900,10128119690,9810,9810,9810,9810,0
|
|
20241007,164800,10128119690,9810,9810,9810,9810,0
|
|
20241007,164700,10128119690,9810,9810,9810,9810,0
|
|
20241007,164600,10128119690,9810,9810,9810,9810,0
|
|
20241007,164500,10128119690,9810,9810,9810,9810,0
|
|
20241007,164400,10128119690,9810,9810,9810,9810,0
|
|
20241007,164300,10128119690,9810,9810,9810,9810,0
|
|
20241007,164200,10128119690,9810,9810,9810,9810,0
|
|
20241007,164100,10128119690,9810,9810,9810,9810,0
|
|
20241007,164000,10128119690,9810,9810,9810,9810,0
|
|
20241007,163900,10128119690,9810,9810,9810,9810,0
|
|
20241007,163800,10128119690,9810,9810,9810,9810,0
|
|
20241007,163700,10128119690,9810,9810,9810,9810,0
|
|
20241007,163600,10128119690,9810,9810,9810,9810,0
|
|
20241007,163500,10128119690,9810,9810,9810,9810,0
|
|
20241007,163400,10128119690,9810,9810,9810,9810,0
|
|
20241007,163300,10128119690,9810,9810,9810,9810,0
|
|
20241007,163200,10128119690,9810,9810,9810,9810,0
|
|
20241007,163100,10128119690,9810,9810,9810,9810,0
|
|
20241007,163000,10128119690,9810,9810,9810,9810,0
|
|
20241007,162900,10128119690,9810,9810,9810,9810,0
|
|
20241007,162800,10128119690,9810,9810,9810,9810,0
|
|
20241007,162700,10128119690,9810,9810,9810,9810,0
|
|
20241007,162600,10128119690,9810,9810,9810,9810,0
|
|
20241007,162500,10128119690,9810,9810,9810,9810,0
|
|
20241007,162400,10128119690,9810,9810,9810,9810,0
|
|
20241007,162300,10128119690,9810,9810,9810,9810,0
|
|
20241007,162200,10128119690,9810,9810,9810,9810,0
|
|
20241007,162100,10128119690,9810,9810,9810,9810,0
|
|
20241007,162000,10128119690,9810,9810,9810,9810,94506
|
|
20241007,161900,10128119690,9810,9810,9810,9810,0
|
|
20241007,161800,10128119690,9810,9810,9810,9810,0
|
|
20241007,161700,10128119690,9810,9810,9810,9810,0
|
|
20241007,161600,10128119690,9810,9810,9810,9810,0
|
|
20241007,161500,10128119690,9810,9810,9810,9810,0
|
|
20241007,161400,10128119690,9810,9810,9810,9810,0
|
|
20241007,161300,10128119690,9810,9810,9810,9810,0
|
|
20241007,161200,10128119690,9810,9810,9810,9810,0
|
|
20241007,161100,10128119690,9810,9810,9810,9810,0
|
|
20241007,161000,10128119690,9810,9810,9810,9810,0
|
|
20241007,160900,10128119690,9810,9810,9810,9810,0
|
|
20241007,160800,10128119690,9810,9810,9810,9810,0
|
|
20241007,160700,10128119690,9810,9810,9810,9810,0
|
|
20241007,160600,10128119690,9810,9810,9810,9810,0
|
|
20241007,160500,10128119690,9810,9810,9810,9810,0
|
|
20241007,160400,10128119690,9810,9810,9810,9810,0
|
|
20241007,160300,10128119690,9810,9810,9810,9810,0
|
|
20241007,160200,10128119690,9810,9810,9810,9810,0
|
|
20241007,160100,10128119690,9810,9810,9810,9810,0
|
|
20241007,160000,10128119690,9810,9810,9810,9810,0
|
|
20241007,155900,10128119690,9810,9810,9810,9810,0
|
|
20241007,155800,10128119690,9810,9810,9810,9810,0
|
|
20241007,155700,10128119690,9810,9810,9810,9810,0
|
|
20241007,155600,10128119690,9810,9810,9810,9810,0
|
|
20241007,155500,10128119690,9810,9810,9810,9810,0
|
|
20241007,155400,10128119690,9810,9810,9810,9810,0
|
|
20241007,155300,10128119690,9810,9810,9810,9810,0
|
|
20241007,155200,10128119690,9810,9810,9810,9810,0
|
|
20241007,155100,10128119690,9810,9810,9810,9810,0
|
|
20241007,155000,10128119690,9810,9810,9810,9810,94506
|
|
20241007,154900,10128119690,9810,9810,9810,9810,0
|
|
20241007,154800,10128119690,9810,9810,9810,9810,0
|
|
20241007,154700,10128119690,9810,9810,9810,9810,0
|
|
20241007,154600,10128119690,9810,9810,9810,9810,0
|
|
20241007,154500,10128119690,9810,9810,9810,9810,0
|
|
20241007,154400,10128119690,9810,9810,9810,9810,0
|
|
20241007,154300,10128119690,9810,9810,9810,9810,0
|
|
20241007,154200,10128119690,9810,9810,9810,9810,0
|
|
20241007,154100,10128119690,9810,9810,9810,9810,0
|
|
20241007,154000,10128119690,9810,9810,9810,9810,0
|
|
20241007,153900,10128119690,9810,9810,9810,9810,0
|
|
20241007,153800,10128119690,9810,9810,9810,9810,0
|
|
20241007,153700,10128119690,9810,9810,9810,9810,0
|
|
20241007,153600,10128119690,9810,9810,9810,9810,0
|
|
20241007,153500,10128119690,9810,9810,9810,9810,0
|
|
20241007,153400,10128119690,9810,9810,9810,9810,0
|
|
20241007,153300,10128119690,9810,9810,9810,9810,0
|
|
20241007,153200,10128119690,9810,9810,9810,9810,0
|
|
20241007,153100,10128119690,9810,9810,9810,9810,0
|
|
20241007,153000,10128119690,9810,9810,9810,9810,94506
|
|
20241007,152900,9201015830,9790,9790,9790,9790,0
|
|
20241007,152800,9201015830,9790,9790,9790,9790,0
|
|
20241007,152700,9201015830,9790,9790,9790,9790,0
|
|
20241007,152600,9201015830,9790,9790,9790,9790,0
|
|
20241007,152500,9201015830,9790,9790,9790,9790,0
|
|
20241007,152400,9201015830,9790,9790,9790,9790,0
|
|
20241007,152300,9201015830,9790,9790,9790,9790,0
|
|
20241007,152200,9201015830,9790,9790,9790,9790,0
|
|
20241007,152100,9201015830,9790,9790,9790,9790,0
|
|
20241007,152000,9201015830,9790,9790,9790,9790,0
|
|
20241007,151900,9201015830,9790,9780,9790,9770,3586
|
|
20241007,151800,9165919860,9770,9770,9780,9770,893
|
|
20241007,151700,9157194050,9770,9770,9780,9770,895
|
|
20241007,151600,9148449170,9770,9780,9790,9770,5563
|
|
20241007,151500,9094043620,9780,9780,9790,9780,2382
|
|
20241007,151400,9070743160,9780,9780,9790,9780,1364
|
|
20241007,151300,9057402360,9780,9780,9780,9780,1743
|
|
20241007,151200,9040355820,9780,9780,9790,9780,3313
|
|
20241007,151100,9007953010,9780,9780,9790,9780,1337
|
|
20241007,151000,8994876980,9780,9780,9790,9780,1655
|
|
20241007,150900,8978687350,9790,9790,9790,9780,2553
|
|
20241007,150800,8953706760,9780,9780,9790,9780,771
|
|
20241007,150700,8946164080,9780,9790,9790,9780,944
|
|
20241007,150600,8936931690,9790,9780,9790,9780,762
|
|
20241007,150500,8929478590,9780,9780,9790,9780,6841
|
|
20241007,150400,8862517890,9780,9780,9790,9780,1354
|
|
20241007,150300,8849275030,9780,9780,9790,9780,1264
|
|
20241007,150200,8836912380,9780,9780,9790,9780,1345
|
|
20241007,150100,8823757550,9780,9790,9790,9780,4757
|
|
20241007,150000,8777189020,9790,9800,9800,9790,1167
|
|
20241007,145900,8765761980,9790,9800,9800,9790,1480
|
|
20241007,145800,8751270710,9790,9800,9800,9790,1824
|
|
20241007,145700,8733405630,9790,9790,9800,9790,813
|
|
20241007,145600,8725446320,9790,9790,9800,9790,1233
|
|
20241007,145500,8713375100,9790,9790,9800,9790,1038
|
|
20241007,145400,8703211440,9790,9790,9800,9790,2764
|
|
20241007,145300,8676139550,9790,9790,9800,9790,985
|
|
20241007,145200,8666493340,9790,9790,9800,9790,572
|
|
20241007,145100,8660893420,9790,9780,9800,9780,823
|
|
20241007,145000,8652839740,9780,9780,9800,9780,2643
|
|
20241007,144900,8626972230,9790,9780,9790,9780,735
|
|
20241007,144800,8619782570,9780,9800,9800,9780,8542
|
|
20241007,144700,8536149360,9790,9780,9800,9780,1220
|
|
20241007,144600,8524206220,9780,9790,9800,9780,1419
|
|
20241007,144500,8510317520,9790,9790,9800,9790,10524
|
|
20241007,144400,8407274030,9790,9790,9800,9790,840
|
|
20241007,144300,8399048280,9790,9790,9800,9790,914
|
|
20241007,144200,8390098290,9790,9800,9800,9790,1936
|
|
20241007,144100,8371133820,9800,9790,9800,9790,494
|
|
20241007,144000,8366297390,9800,9790,9800,9790,771
|
|
20241007,143900,8358747560,9790,9790,9800,9790,2129
|
|
20241007,143800,8337890450,9800,9790,9800,9790,958
|
|
20241007,143700,8328511380,9790,9790,9800,9790,1203
|
|
20241007,143600,8316729820,9790,9790,9800,9790,1100
|
|
20241007,143500,8305959410,9800,9790,9800,9790,1782
|
|
20241007,143400,8288504160,9790,9800,9800,9790,1168
|
|
20241007,143300,8277068140,9800,9790,9800,9790,1042
|
|
20241007,143200,8266866920,9790,9790,9800,9790,1576
|
|
20241007,143100,8251429840,9790,9800,9800,9790,699
|
|
20241007,143000,8244586520,9800,9800,9800,9790,984
|
|
20241007,142900,8234953020,9800,9790,9800,9790,2199
|
|
20241007,142800,8213410110,9790,9800,9800,9790,901
|
|
20241007,142700,8204587990,9790,9790,9800,9790,790
|
|
20241007,142600,8196853850,9790,9790,9800,9790,1507
|
|
20241007,142500,8182092250,9790,9800,9800,9790,829
|
|
20241007,142400,8173976160,9800,9790,9800,9780,689
|
|
20241007,142300,8167230960,9790,9790,9790,9780,1896
|
|
20241007,142200,8148674860,9790,9790,9790,9780,750
|
|
20241007,142100,8141338270,9780,9790,9790,9780,618
|
|
20241007,142000,8135293530,9780,9780,9790,9780,3330
|
|
20241007,141900,8102699820,9780,9790,9790,9780,853
|
|
20241007,141800,8094356540,9780,9780,9790,9780,968
|
|
20241007,141700,8084889400,9780,9780,9790,9780,1928
|
|
20241007,141600,8066025440,9780,9780,9790,9780,1258
|
|
20241007,141500,8053722090,9780,9790,9790,9780,1145
|
|
20241007,141400,8042523870,9790,9790,9790,9780,1299
|
|
20241007,141300,8029819490,9790,9780,9790,9780,2746
|
|
20241007,141200,8002955510,9780,9780,9790,9780,548
|
|
20241007,141100,7997595900,9790,9790,9790,9780,2907
|
|
20241007,141000,7969141250,9790,9800,9800,9790,1957
|
|
20241007,140900,7949972460,9800,9800,9800,9790,770
|
|
20241007,140800,7942434050,9790,9780,9790,9780,1128
|
|
20241007,140700,7931396970,9790,9800,9800,9780,6670
|
|
20241007,140600,7866098230,9790,9790,9800,9790,483
|
|
20241007,140500,7861369520,9800,9790,9800,9780,754
|
|
20241007,140400,7853989670,9790,9780,9800,9780,1986
|
|
20241007,140300,7834552560,9790,9790,9790,9780,668
|
|
20241007,140200,7828018680,9790,9790,9790,9780,533
|
|
20241007,140100,7822805030,9780,9780,9790,9780,1382
|
|
20241007,140000,7809280270,9780,9780,9790,9780,669
|
|
20241007,135900,7802736520,9790,9790,9790,9780,431
|
|
20241007,135800,7798521240,9790,9790,9800,9780,3254
|
|
20241007,135700,7766671340,9790,9780,9790,9780,1040
|
|
20241007,135600,7756499240,9780,9780,9790,9780,660
|
|
20241007,135500,7750043560,9780,9780,9790,9780,1752
|
|
20241007,135400,7732899410,9780,9790,9790,9780,462
|
|
20241007,135300,7728380830,9780,9790,9790,9780,1426
|
|
20241007,135200,7714427790,9800,9800,9800,9790,990
|
|
20241007,135100,7704735590,9800,9790,9800,9780,1446
|
|
20241007,135000,7690584660,9790,9790,9800,9790,2762
|
|
20241007,134900,7663540510,9790,9790,9800,9780,1019
|
|
20241007,134800,7653569000,9790,9790,9790,9780,1858
|
|
20241007,134700,7635386710,9780,9780,9790,9780,608
|
|
20241007,134600,7629439430,9780,9790,9790,9780,992
|
|
20241007,134500,7619735790,9800,9780,9800,9780,2117
|
|
20241007,134400,7599015150,9790,9770,9790,9760,2998
|
|
20241007,134300,7569721660,9760,9760,9770,9760,764
|
|
20241007,134200,7562264900,9760,9770,9770,9760,1261
|
|
20241007,134100,7549949300,9760,9770,9770,9760,825
|
|
20241007,134000,7541896280,9770,9760,9770,9760,621
|
|
20241007,133900,7535834380,9760,9770,9780,9760,3138
|
|
20241007,133800,7505181980,9760,9770,9770,9760,815
|
|
20241007,133700,7497227360,9770,9780,9780,9760,2538
|
|
20241007,133600,7472438190,9770,9770,9780,9770,1750
|
|
20241007,133500,7455332560,9780,9800,9800,9780,6118
|
|
20241007,133400,7395467420,9800,9810,9810,9790,3860
|
|
20241007,133300,7357644500,9800,9800,9810,9800,3460
|
|
20241007,133200,7323728480,9810,9800,9810,9800,7776
|
|
20241007,133100,7247520830,9810,9810,9810,9800,1416
|
|
20241007,133000,7233638590,9810,9800,9810,9800,510
|
|
20241007,132900,7228636070,9810,9800,9810,9800,1494
|
|
20241007,132800,7213980080,9810,9810,9820,9800,14551
|
|
20241007,132700,7071231670,9810,9810,9820,9810,580
|
|
20241007,132600,7065538100,9810,9800,9820,9800,21020
|
|
20241007,132500,6859361260,9800,9800,9800,9790,3270
|
|
20241007,132400,6827342080,9800,9800,9800,9790,826
|
|
20241007,132300,6819247480,9800,9790,9800,9790,6515
|
|
20241007,132200,6755438560,9790,9790,9790,9780,493
|
|
20241007,132100,6750612530,9780,9780,9790,9770,3505
|
|
20241007,132000,6716310620,9780,9780,9780,9780,2211
|
|
20241007,131900,6694687040,9770,9770,9790,9770,1392
|
|
20241007,131800,6681070840,9770,9790,9790,9770,5177
|
|
20241007,131700,6630439740,9790,9770,9790,9750,11856
|
|
20241007,131600,6514449140,9780,9760,9780,9750,18745
|
|
20241007,131500,6331413560,9760,9750,9760,9740,5306
|
|
20241007,131400,6279678620,9750,9750,9750,9750,1021
|
|
20241007,131300,6269723870,9740,9750,9750,9740,554
|
|
20241007,131200,6264323420,9750,9750,9750,9750,339
|
|
20241007,131100,6261018170,9740,9740,9750,9740,1458
|
|
20241007,131000,6246809910,9740,9740,9740,9740,4099
|
|
20241007,130900,6206885650,9740,9740,9740,9730,430
|
|
20241007,130800,6202697500,9740,9740,9740,9730,658
|
|
20241007,130700,6196288610,9740,9740,9740,9740,6531
|
|
20241007,130600,6132676670,9740,9740,9740,9740,518
|
|
20241007,130500,6127631350,9730,9730,9740,9730,3249
|
|
20241007,130400,6095986190,9740,9740,9740,9740,3438
|
|
20241007,130300,6062500070,9740,9740,9740,9730,471
|
|
20241007,130200,6057912540,9740,9740,9740,9730,610
|
|
20241007,130100,6051971200,9740,9740,9740,9730,1200
|
|
20241007,130000,6040283230,9740,9740,9740,9740,1088
|
|
20241007,125900,6029686110,9740,9740,9740,9730,399
|
|
20241007,125800,6025799880,9740,9730,9740,9730,3473
|
|
20241007,125700,5991972960,9740,9740,9740,9740,1349
|
|
20241007,125600,5978833700,9740,9740,9740,9740,437
|
|
20241007,125500,5974577320,9740,9730,9740,9730,2131
|
|
20241007,125400,5953821390,9740,9740,9750,9730,16077
|
|
20241007,125300,5797202020,9740,9740,9740,9740,421
|
|
20241007,125200,5793101480,9740,9740,9740,9740,5203
|
|
20241007,125100,5742424260,9740,9730,9750,9730,12175
|
|
20241007,125000,5623836630,9740,9740,9740,9730,7945
|
|
20241007,124900,5546452700,9740,9740,9750,9730,11333
|
|
20241007,124800,5436124020,9740,9740,9740,9740,780
|
|
20241007,124700,5428526820,9740,9740,9740,9730,782
|
|
20241007,124600,5420910180,9730,9740,9740,9730,1069
|
|
20241007,124500,5410498190,9740,9740,9750,9740,1623
|
|
20241007,124400,5394689260,9740,9730,9740,9730,286
|
|
20241007,124300,5391903670,9740,9740,9740,9730,749
|
|
20241007,124200,5384608450,9740,9740,9740,9730,4860
|
|
20241007,124100,5337272990,9740,9740,9740,9730,1184
|
|
20241007,124000,5325744110,9740,9740,9740,9730,813
|
|
20241007,123900,5317826460,9740,9740,9740,9730,1363
|
|
20241007,123800,5304551770,9740,9740,9740,9730,355
|
|
20241007,123700,5301095030,9740,9740,9740,9730,554
|
|
20241007,123600,5295699930,9740,9740,9740,9740,2010
|
|
20241007,123500,5276122530,9740,9740,9740,9730,364
|
|
20241007,123400,5272577220,9740,9740,9740,9740,832
|
|
20241007,123300,5264473540,9730,9740,9740,9730,1418
|
|
20241007,123200,5250662260,9740,9740,9740,9740,120
|
|
20241007,123100,5249493460,9730,9730,9730,9730,7
|
|
20241007,123000,5249425350,9740,9730,9740,9730,2239
|
|
20241007,122900,5227618530,9740,9740,9740,9730,1804
|
|
20241007,122800,5210058470,9740,9730,9740,9730,839
|
|
20241007,122700,5201886650,9740,9740,9740,9730,1722
|
|
20241007,122600,5185114380,9740,9740,9740,9730,1169
|
|
20241007,122500,5173728370,9740,9740,9740,9740,929
|
|
20241007,122400,5164679910,9740,9740,9750,9730,2247
|
|
20241007,122300,5142795470,9740,9740,9740,9730,3256
|
|
20241007,122200,5111082080,9740,9740,9740,9740,231
|
|
20241007,122100,5108832140,9740,9740,9740,9730,2253
|
|
20241007,122000,5086888140,9740,9730,9740,9730,3690
|
|
20241007,121900,5050947610,9740,9740,9740,9740,1751
|
|
20241007,121800,5033892870,9740,9740,9740,9730,849
|
|
20241007,121700,5025625640,9740,9740,9740,9730,2136
|
|
20241007,121600,5004821060,9740,9740,9740,9730,674
|
|
20241007,121500,4998256440,9740,9740,9740,9740,696
|
|
20241007,121400,4991477400,9740,9740,9740,9740,2638
|
|
20241007,121300,4965783280,9740,9730,9760,9730,6386
|
|
20241007,121200,4903574280,9740,9740,9760,9730,37091
|
|
20241007,121100,4542175660,9730,9740,9740,9730,1354
|
|
20241007,121000,4528988600,9740,9740,9740,9740,1324
|
|
20241007,120900,4516092840,9740,9740,9740,9730,342
|
|
20241007,120800,4512761880,9740,9740,9740,9740,1020
|
|
20241007,120700,4502827080,9730,9740,9740,9730,513
|
|
20241007,120600,4497830600,9740,9740,9740,9730,524
|
|
20241007,120500,4492726970,9730,9740,9740,9730,1646
|
|
20241007,120400,4476695010,9740,9740,9740,9740,2053
|
|
20241007,120300,4456698790,9740,9740,9740,9740,650
|
|
20241007,120200,4450367790,9740,9740,9740,9730,4997
|
|
20241007,120100,4401697060,9740,9740,9740,9730,5149
|
|
20241007,120000,4351545860,9740,9740,9740,9740,473
|
|
20241007,115900,4346938840,9740,9740,9740,9730,4122
|
|
20241007,115800,4306790590,9740,9730,9750,9730,11075
|
|
20241007,115700,4198919030,9730,9740,9740,9730,773
|
|
20241007,115600,4191393500,9730,9730,9730,9730,0
|
|
20241007,115500,4191393500,9730,9740,9740,9730,1491
|
|
20241007,115400,4176874940,9730,9730,9740,9730,241
|
|
20241007,115300,4174528220,9730,9740,9740,9730,199
|
|
20241007,115200,4172590510,9730,9730,9740,9730,1618
|
|
20241007,115100,4156831660,9730,9740,9740,9730,1190
|
|
20241007,115000,4145243730,9740,9730,9740,9730,80
|
|
20241007,114900,4144464580,9730,9740,9740,9730,2764
|
|
20241007,114800,4117547370,9730,9730,9740,9730,2844
|
|
20241007,114700,4089861760,9730,9740,9740,9730,3806
|
|
20241007,114600,4052792260,9740,9740,9740,9730,2594
|
|
20241007,114500,4027526760,9730,9730,9740,9730,2060
|
|
20241007,114400,4007476410,9740,9750,9750,9740,4460
|
|
20241007,114300,3964034870,9740,9750,9750,9740,765
|
|
20241007,114200,3956580030,9750,9750,9750,9740,1390
|
|
20241007,114100,3943029090,9740,9750,9750,9740,264
|
|
20241007,114000,3940455800,9740,9750,9750,9740,554
|
|
20241007,113900,3935055710,9740,9740,9750,9730,6173
|
|
20241007,113800,3874923600,9730,9740,9740,9730,191
|
|
20241007,113700,3873063820,9730,9740,9740,9730,3
|
|
20241007,113600,3873034610,9730,9730,9740,9730,1694
|
|
20241007,113500,3856539860,9730,9730,9740,9730,253
|
|
20241007,113400,3854076380,9730,9730,9740,9730,240
|
|
20241007,113300,3851739970,9730,9740,9740,9730,1331
|
|
20241007,113200,3838779360,9730,9730,9740,9730,4
|
|
20241007,113100,3838740420,9730,9740,9740,9730,8102
|
|
20241007,113000,3759848490,9730,9730,9740,9730,3265
|
|
20241007,112900,3728070140,9730,9740,9740,9730,565
|
|
20241007,112800,3722568450,9730,9730,9740,9730,235
|
|
20241007,112700,3720280190,9730,9740,9740,9730,1071
|
|
20241007,112600,3709851380,9740,9740,9740,9730,294
|
|
20241007,112500,3706988200,9730,9730,9730,9730,1144
|
|
20241007,112400,3695857080,9730,9740,9740,9730,1431
|
|
20241007,112300,3681924250,9730,9730,9730,9730,113
|
|
20241007,112200,3680824760,9730,9720,9740,9720,3724
|
|
20241007,112100,3644619320,9730,9730,9740,9730,12429
|
|
20241007,112000,3523683980,9730,9730,9740,9730,888
|
|
20241007,111900,3515035760,9730,9740,9740,9730,731
|
|
20241007,111800,3507921270,9730,9740,9740,9730,237
|
|
20241007,111700,3505613620,9730,9740,9740,9730,1728
|
|
20241007,111600,3488790980,9730,9740,9740,9730,354
|
|
20241007,111500,3485344590,9730,9730,9730,9730,92
|
|
20241007,111400,3484449430,9730,9730,9740,9730,1972
|
|
20241007,111300,3465249040,9730,9740,9740,9730,486
|
|
20241007,111200,3460518100,9730,9740,9740,9730,2629
|
|
20241007,111100,3434931710,9740,9730,9740,9730,2696
|
|
20241007,111000,3408689000,9720,9730,9730,9720,1133
|
|
20241007,110900,3397664940,9720,9730,9730,9720,694
|
|
20241007,110800,3390917200,9730,9730,9730,9720,2710
|
|
20241007,110700,3364555580,9730,9730,9730,9720,1003
|
|
20241007,110600,3354799470,9730,9720,9730,9720,406
|
|
20241007,110500,3350850340,9720,9720,9730,9720,1639
|
|
20241007,110400,3334909620,9720,9730,9730,9720,386
|
|
20241007,110300,3331153890,9720,9730,9730,9720,65
|
|
20241007,110200,3330521580,9730,9730,9730,9730,1766
|
|
20241007,110100,3313338400,9730,9730,9730,9730,83
|
|
20241007,110000,3312530810,9720,9730,9730,9720,432
|
|
20241007,105900,3308327550,9730,9730,9730,9730,156
|
|
20241007,105800,3306809670,9730,9720,9730,9720,1445
|
|
20241007,105700,3292750840,9730,9720,9730,9720,345
|
|
20241007,105600,3289394850,9720,9730,9730,9720,189
|
|
20241007,105500,3287555910,9730,9720,9730,9720,1809
|
|
20241007,105400,3269954650,9730,9730,9730,9720,1563
|
|
20241007,105300,3254748400,9730,9730,9730,9720,174
|
|
20241007,105200,3253055460,9720,9720,9730,9720,3406
|
|
20241007,105100,3219938130,9720,9730,9730,9720,661
|
|
20241007,105000,3213509620,9730,9720,9730,9720,279
|
|
20241007,104900,3210795890,9730,9730,9730,9720,1718
|
|
20241007,104800,3194083220,9730,9730,9730,9730,190
|
|
20241007,104700,3192234520,9730,9720,9730,9720,1168
|
|
20241007,104600,3180880560,9710,9730,9730,9710,545
|
|
20241007,104500,3175580060,9710,9720,9720,9710,132
|
|
20241007,104400,3174298330,9720,9720,9720,9710,810
|
|
20241007,104300,3166426430,9720,9720,9720,9710,1279
|
|
20241007,104200,3153995460,9720,9730,9730,9720,1249
|
|
20241007,104100,3141854090,9730,9730,9730,9720,345
|
|
20241007,104000,3138498860,9730,9720,9730,9720,58
|
|
20241007,103900,3137935090,9730,9720,9730,9720,492
|
|
20241007,103800,3133150720,9720,9730,9730,9720,182
|
|
20241007,103700,3131381660,9720,9720,9730,9720,609
|
|
20241007,103600,3125459310,9730,9730,9730,9720,261
|
|
20241007,103500,3122921800,9730,9730,9730,9720,2781
|
|
20241007,103400,3095888780,9730,9730,9730,9720,2037
|
|
20241007,103300,3076080790,9720,9720,9730,9720,472
|
|
20241007,103200,3071488650,9720,9710,9730,9710,2835
|
|
20241007,103100,3043923090,9710,9710,9710,9710,503
|
|
20241007,103000,3039038960,9710,9710,9710,9710,731
|
|
20241007,102900,3031940950,9710,9710,9710,9710,311
|
|
20241007,102800,3028921140,9710,9710,9710,9710,94
|
|
20241007,102700,3028008400,9710,9710,9710,9710,206
|
|
20241007,102600,3026008140,9710,9710,9710,9710,347
|
|
20241007,102500,3022638770,9710,9710,9710,9710,662
|
|
20241007,102400,3016210750,9710,9730,9730,9710,11617
|
|
20241007,102300,2903377970,9720,9720,9730,9720,10384
|
|
20241007,102200,2802442690,9720,9720,9720,9720,1677
|
|
20241007,102100,2786142250,9720,9720,9720,9720,291
|
|
20241007,102000,2783313730,9710,9720,9720,9710,340
|
|
20241007,101900,2780010870,9720,9720,9720,9720,389
|
|
20241007,101800,2776229790,9720,9720,9720,9720,210
|
|
20241007,101700,2774188590,9710,9710,9720,9710,1612
|
|
20241007,101600,2758533650,9720,9720,9720,9710,572
|
|
20241007,101500,2752976450,9710,9710,9710,9710,1029
|
|
20241007,101400,2742984860,9720,9720,9720,9710,573
|
|
20241007,101300,2737419050,9720,9700,9720,9700,3146
|
|
20241007,101200,2706869140,9700,9710,9710,9700,746
|
|
20241007,101100,2699626190,9700,9710,9710,9700,390
|
|
20241007,101000,2695840310,9710,9710,9710,9700,856
|
|
20241007,100900,2687536190,9710,9710,9710,9710,293
|
|
20241007,100800,2684691160,9710,9710,9710,9700,305
|
|
20241007,100700,2681729990,9710,9710,9710,9700,828
|
|
20241007,100600,2673691950,9710,9710,9710,9710,269
|
|
20241007,100500,2671079960,9710,9710,9710,9710,608
|
|
20241007,100400,2665176280,9710,9710,9710,9710,626
|
|
20241007,100300,2659097820,9710,9710,9710,9700,495
|
|
20241007,100200,2654293140,9710,9710,9710,9700,24
|
|
20241007,100100,2654060200,9710,9710,9710,9700,252
|
|
20241007,100000,2651613290,9710,9710,9710,9700,435
|
|
20241007,095900,2647392440,9710,9710,9710,9700,508
|
|
20241007,095800,2642461240,9710,9710,9710,9710,523
|
|
20241007,095700,2637382910,9700,9700,9700,9700,325
|
|
20241007,095600,2634230410,9700,9690,9700,9690,299
|
|
20241007,095500,2631330140,9700,9700,9700,9690,1955
|
|
20241007,095400,2612366690,9700,9690,9700,9690,640
|
|
20241007,095300,2606158990,9690,9700,9700,9690,863
|
|
20241007,095200,2597789690,9700,9700,9700,9700,1795
|
|
20241007,095100,2580378190,9690,9700,9700,9690,940
|
|
20241007,095000,2571261620,9700,9700,9700,9690,3070
|
|
20241007,094900,2541483770,9700,9700,9700,9700,52
|
|
20241007,094800,2540979370,9700,9710,9710,9700,8614
|
|
20241007,094700,2457423480,9710,9710,9710,9710,38
|
|
20241007,094600,2457054500,9710,9710,9710,9710,331
|
|
20241007,094500,2453840490,9710,9710,9710,9700,2070
|
|
20241007,094400,2433760790,9710,9710,9710,9710,590
|
|
20241007,094300,2428031890,9710,9710,9710,9700,357
|
|
20241007,094200,2424565850,9700,9710,9710,9700,533
|
|
20241007,094100,2419391490,9700,9710,9710,9700,611
|
|
20241007,094000,2413460280,9700,9700,9710,9700,843
|
|
20241007,093900,2405281280,9700,9700,9700,9700,2850
|
|
20241007,093800,2377636280,9700,9700,9700,9700,117
|
|
20241007,093700,2376501380,9700,9700,9700,9690,416
|
|
20241007,093600,2372468680,9700,9690,9700,9690,2813
|
|
20241007,093500,2345208590,9690,9690,9690,9690,196
|
|
20241007,093400,2343309350,9690,9690,9690,9680,2059
|
|
20241007,093300,2323359600,9690,9690,9690,9680,163
|
|
20241007,093200,2321781130,9690,9690,9690,9680,1737
|
|
20241007,093100,2304955800,9690,9690,9690,9680,460
|
|
20241007,093000,2300500400,9690,9690,9690,9680,1716
|
|
20241007,092900,2283877460,9690,9700,9700,9690,5949
|
|
20241007,092800,2226223850,9700,9700,9700,9690,2096
|
|
20241007,092700,2205912950,9700,9700,9700,9700,380
|
|
20241007,092600,2202226950,9700,9700,9700,9690,320
|
|
20241007,092500,2199124930,9700,9700,9700,9690,3833
|
|
20241007,092400,2161944930,9700,9700,9700,9690,6953
|
|
20241007,092300,2094519220,9700,9710,9710,9700,6184
|
|
20241007,092200,2034524010,9710,9710,9720,9710,11909
|
|
20241007,092100,1918887610,9710,9720,9720,9710,1653
|
|
20241007,092000,1902831950,9720,9720,9720,9720,2216
|
|
20241007,091900,1881292430,9720,9720,9720,9720,1359
|
|
20241007,091800,1868082950,9720,9720,9720,9720,31
|
|
20241007,091700,1867781630,9720,9720,9720,9710,2097
|
|
20241007,091600,1847400770,9720,9710,9720,9710,4208
|
|
20241007,091500,1806499320,9720,9700,9720,9700,1565
|
|
20241007,091400,1791313000,9710,9720,9720,9700,14347
|
|
20241007,091300,1651934140,9730,9730,9730,9720,1853
|
|
20241007,091200,1633919510,9730,9730,9740,9720,3451
|
|
20241007,091100,1600347530,9730,9710,9730,9710,12381
|
|
20241007,091000,1479975550,9710,9710,9710,9700,1246
|
|
20241007,090900,1467877190,9710,9700,9710,9700,4551
|
|
20241007,090800,1423709250,9700,9700,9710,9690,2800
|
|
20241007,090700,1396549340,9700,9700,9700,9700,2954
|
|
20241007,090600,1367895540,9700,9710,9710,9700,7989
|
|
20241007,090500,1290401210,9700,9710,9710,9700,4257
|
|
20241007,090400,1249093920,9710,9720,9720,9710,692
|
|
20241007,090300,1242374550,9720,9690,9720,9680,5334
|
|
20241007,090200,1190646760,9700,9690,9700,9680,3824
|
|
20241007,090100,1153624570,9670,9670,9680,9660,14379
|
|
20241007,090000,1014574340,9670,9700,9700,9660,104645
|