633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,193000,7045041970,11920,11920,11920,11920,7581
|
|
20241007,192900,7045041970,11920,11920,11920,11920,0
|
|
20241007,192800,7045041970,11920,11920,11920,11920,0
|
|
20241007,192700,7045041970,11920,11920,11920,11920,0
|
|
20241007,192600,7045041970,11920,11920,11920,11920,0
|
|
20241007,192500,7045041970,11920,11920,11920,11920,0
|
|
20241007,192400,7045041970,11920,11920,11920,11920,0
|
|
20241007,192300,7045041970,11920,11920,11920,11920,0
|
|
20241007,192200,7045041970,11920,11920,11920,11920,0
|
|
20241007,192100,7045041970,11920,11920,11920,11920,0
|
|
20241007,192000,7045041970,11920,11920,11920,11920,0
|
|
20241007,191900,7045041970,11920,11920,11920,11920,0
|
|
20241007,191800,7045041970,11920,11920,11920,11920,0
|
|
20241007,191700,7045041970,11920,11920,11920,11920,0
|
|
20241007,191600,7045041970,11920,11920,11920,11920,0
|
|
20241007,191500,7045041970,11920,11920,11920,11920,0
|
|
20241007,191400,7045041970,11920,11920,11920,11920,0
|
|
20241007,191300,7045041970,11920,11920,11920,11920,0
|
|
20241007,191200,7045041970,11920,11920,11920,11920,0
|
|
20241007,191100,7045041970,11920,11920,11920,11920,0
|
|
20241007,191000,7045041970,11920,11920,11920,11920,0
|
|
20241007,190900,7045041970,11920,11920,11920,11920,0
|
|
20241007,190800,7045041970,11920,11920,11920,11920,0
|
|
20241007,190700,7045041970,11920,11920,11920,11920,0
|
|
20241007,190600,7045041970,11920,11920,11920,11920,0
|
|
20241007,190500,7045041970,11920,11920,11920,11920,0
|
|
20241007,190400,7045041970,11920,11920,11920,11920,0
|
|
20241007,190300,7045041970,11920,11920,11920,11920,0
|
|
20241007,190200,7045041970,11920,11920,11920,11920,0
|
|
20241007,190100,7045041970,11920,11920,11920,11920,0
|
|
20241007,190000,7045041970,11920,11920,11920,11920,7581
|
|
20241007,185900,7045041970,11920,11920,11920,11920,0
|
|
20241007,185800,7045041970,11920,11920,11920,11920,0
|
|
20241007,185700,7045041970,11920,11920,11920,11920,0
|
|
20241007,185600,7045041970,11920,11920,11920,11920,0
|
|
20241007,185500,7045041970,11920,11920,11920,11920,0
|
|
20241007,185400,7045041970,11920,11920,11920,11920,0
|
|
20241007,185300,7045041970,11920,11920,11920,11920,0
|
|
20241007,185200,7045041970,11920,11920,11920,11920,0
|
|
20241007,185100,7045041970,11920,11920,11920,11920,0
|
|
20241007,185000,7045041970,11920,11920,11920,11920,0
|
|
20241007,184900,7045041970,11920,11920,11920,11920,0
|
|
20241007,184800,7045041970,11920,11920,11920,11920,0
|
|
20241007,184700,7045041970,11920,11920,11920,11920,0
|
|
20241007,184600,7045041970,11920,11920,11920,11920,0
|
|
20241007,184500,7045041970,11920,11920,11920,11920,0
|
|
20241007,184400,7045041970,11920,11920,11920,11920,0
|
|
20241007,184300,7045041970,11920,11920,11920,11920,0
|
|
20241007,184200,7045041970,11920,11920,11920,11920,0
|
|
20241007,184100,7045041970,11920,11920,11920,11920,0
|
|
20241007,184000,7045041970,11920,11920,11920,11920,0
|
|
20241007,183900,7045041970,11920,11920,11920,11920,0
|
|
20241007,183800,7045041970,11920,11920,11920,11920,0
|
|
20241007,183700,7045041970,11920,11920,11920,11920,0
|
|
20241007,183600,7045041970,11920,11920,11920,11920,0
|
|
20241007,183500,7045041970,11920,11920,11920,11920,0
|
|
20241007,183400,7045041970,11920,11920,11920,11920,0
|
|
20241007,183300,7045041970,11920,11920,11920,11920,0
|
|
20241007,183200,7045041970,11920,11920,11920,11920,0
|
|
20241007,183100,7045041970,11920,11920,11920,11920,0
|
|
20241007,183000,7045041970,11920,11920,11920,11920,7581
|
|
20241007,182900,7045041970,11920,11920,11920,11920,0
|
|
20241007,182800,7045041970,11920,11920,11920,11920,0
|
|
20241007,182700,7045041970,11920,11920,11920,11920,0
|
|
20241007,182600,7045041970,11920,11920,11920,11920,0
|
|
20241007,182500,7045041970,11920,11920,11920,11920,0
|
|
20241007,182400,7045041970,11920,11920,11920,11920,0
|
|
20241007,182300,7045041970,11920,11920,11920,11920,0
|
|
20241007,182200,7045041970,11920,11920,11920,11920,0
|
|
20241007,182100,7045041970,11920,11920,11920,11920,0
|
|
20241007,182000,7045041970,11920,11920,11920,11920,0
|
|
20241007,181900,7045041970,11920,11920,11920,11920,0
|
|
20241007,181800,7045041970,11920,11920,11920,11920,0
|
|
20241007,181700,7045041970,11920,11920,11920,11920,0
|
|
20241007,181600,7045041970,11920,11920,11920,11920,0
|
|
20241007,181500,7045041970,11920,11920,11920,11920,0
|
|
20241007,181400,7045041970,11920,11920,11920,11920,0
|
|
20241007,181300,7045041970,11920,11920,11920,11920,0
|
|
20241007,181200,7045041970,11920,11920,11920,11920,0
|
|
20241007,181100,7045041970,11920,11920,11920,11920,0
|
|
20241007,181000,7045041970,11920,11920,11920,11920,0
|
|
20241007,180900,7045041970,11920,11920,11920,11920,0
|
|
20241007,180800,7045041970,11920,11920,11920,11920,0
|
|
20241007,180700,7045041970,11920,11920,11920,11920,0
|
|
20241007,180600,7045041970,11920,11920,11920,11920,0
|
|
20241007,180500,7045041970,11920,11920,11920,11920,0
|
|
20241007,180400,7045041970,11920,11920,11920,11920,0
|
|
20241007,180300,7045041970,11920,11920,11920,11920,0
|
|
20241007,180200,7045041970,11920,11920,11920,11920,0
|
|
20241007,180100,7045041970,11920,11920,11920,11920,0
|
|
20241007,180000,7045041970,11920,11920,11920,11920,7581
|
|
20241007,175900,7045041970,11920,11920,11920,11920,0
|
|
20241007,175800,7045041970,11920,11920,11920,11920,0
|
|
20241007,175700,7045041970,11920,11920,11920,11920,0
|
|
20241007,175600,7045041970,11920,11920,11920,11920,0
|
|
20241007,175500,7045041970,11920,11920,11920,11920,0
|
|
20241007,175400,7045041970,11920,11920,11920,11920,0
|
|
20241007,175300,7045041970,11920,11920,11920,11920,0
|
|
20241007,175200,7045041970,11920,11920,11920,11920,0
|
|
20241007,175100,7045041970,11920,11920,11920,11920,0
|
|
20241007,175000,7045041970,11920,11920,11920,11920,0
|
|
20241007,174900,7045041970,11920,11920,11920,11920,0
|
|
20241007,174800,7045041970,11920,11920,11920,11920,0
|
|
20241007,174700,7045041970,11920,11920,11920,11920,0
|
|
20241007,174600,7045041970,11920,11920,11920,11920,0
|
|
20241007,174500,7045041970,11920,11920,11920,11920,0
|
|
20241007,174400,7045041970,11920,11920,11920,11920,0
|
|
20241007,174300,7045041970,11920,11920,11920,11920,0
|
|
20241007,174200,7045041970,11920,11920,11920,11920,0
|
|
20241007,174100,7045041970,11920,11920,11920,11920,0
|
|
20241007,174000,7045041970,11920,11920,11920,11920,0
|
|
20241007,173900,7045041970,11920,11920,11920,11920,0
|
|
20241007,173800,7045041970,11920,11920,11920,11920,0
|
|
20241007,173700,7045041970,11920,11920,11920,11920,0
|
|
20241007,173600,7045041970,11920,11920,11920,11920,0
|
|
20241007,173500,7045041970,11920,11920,11920,11920,0
|
|
20241007,173400,7045041970,11920,11920,11920,11920,0
|
|
20241007,173300,7045041970,11920,11920,11920,11920,0
|
|
20241007,173200,7045041970,11920,11920,11920,11920,0
|
|
20241007,173100,7045041970,11920,11920,11920,11920,0
|
|
20241007,173000,7045041970,11920,11920,11920,11920,7581
|
|
20241007,172900,7045041970,11920,11920,11920,11920,0
|
|
20241007,172800,7045041970,11920,11920,11920,11920,0
|
|
20241007,172700,7045041970,11920,11920,11920,11920,0
|
|
20241007,172600,7045041970,11920,11920,11920,11920,0
|
|
20241007,172500,7045041970,11920,11920,11920,11920,0
|
|
20241007,172400,7045041970,11920,11920,11920,11920,0
|
|
20241007,172300,7045041970,11920,11920,11920,11920,0
|
|
20241007,172200,7045041970,11920,11920,11920,11920,0
|
|
20241007,172100,7045041970,11920,11920,11920,11920,0
|
|
20241007,172000,7045041970,11920,11920,11920,11920,0
|
|
20241007,171900,7045041970,11920,11920,11920,11920,0
|
|
20241007,171800,7045041970,11920,11920,11920,11920,0
|
|
20241007,171700,7045041970,11920,11920,11920,11920,0
|
|
20241007,171600,7045041970,11920,11920,11920,11920,0
|
|
20241007,171500,7045041970,11920,11920,11920,11920,0
|
|
20241007,171400,7045041970,11920,11920,11920,11920,0
|
|
20241007,171300,7045041970,11920,11920,11920,11920,0
|
|
20241007,171200,7045041970,11920,11920,11920,11920,0
|
|
20241007,171100,7045041970,11920,11920,11920,11920,0
|
|
20241007,171000,7045041970,11920,11920,11920,11920,0
|
|
20241007,170900,7045041970,11920,11920,11920,11920,0
|
|
20241007,170800,7045041970,11920,11920,11920,11920,0
|
|
20241007,170700,7045041970,11920,11920,11920,11920,0
|
|
20241007,170600,7045041970,11920,11920,11920,11920,0
|
|
20241007,170500,7045041970,11920,11920,11920,11920,0
|
|
20241007,170400,7045041970,11920,11920,11920,11920,0
|
|
20241007,170300,7045041970,11920,11920,11920,11920,0
|
|
20241007,170200,7045041970,11920,11920,11920,11920,0
|
|
20241007,170100,7045041970,11920,11920,11920,11920,0
|
|
20241007,170000,7045041970,11920,11920,11920,11920,7581
|
|
20241007,165900,7045041970,11920,11920,11920,11920,0
|
|
20241007,165800,7045041970,11920,11920,11920,11920,0
|
|
20241007,165700,7045041970,11920,11920,11920,11920,0
|
|
20241007,165600,7045041970,11920,11920,11920,11920,0
|
|
20241007,165500,7045041970,11920,11920,11920,11920,0
|
|
20241007,165400,7045041970,11920,11920,11920,11920,0
|
|
20241007,165300,7045041970,11920,11920,11920,11920,0
|
|
20241007,165200,7045041970,11920,11920,11920,11920,0
|
|
20241007,165100,7045041970,11920,11920,11920,11920,0
|
|
20241007,165000,7045041970,11920,11920,11920,11920,0
|
|
20241007,164900,7045041970,11920,11920,11920,11920,0
|
|
20241007,164800,7045041970,11920,11920,11920,11920,0
|
|
20241007,164700,7045041970,11920,11920,11920,11920,0
|
|
20241007,164600,7045041970,11920,11920,11920,11920,0
|
|
20241007,164500,7045041970,11920,11920,11920,11920,0
|
|
20241007,164400,7045041970,11920,11920,11920,11920,0
|
|
20241007,164300,7045041970,11920,11920,11920,11920,0
|
|
20241007,164200,7045041970,11920,11920,11920,11920,0
|
|
20241007,164100,7045041970,11920,11920,11920,11920,0
|
|
20241007,164000,7045041970,11920,11920,11920,11920,0
|
|
20241007,163900,7045041970,11920,11920,11920,11920,0
|
|
20241007,163800,7045041970,11920,11920,11920,11920,0
|
|
20241007,163700,7045041970,11920,11920,11920,11920,0
|
|
20241007,163600,7045041970,11920,11920,11920,11920,0
|
|
20241007,163500,7045041970,11920,11920,11920,11920,0
|
|
20241007,163400,7045041970,11920,11920,11920,11920,0
|
|
20241007,163300,7045041970,11920,11920,11920,11920,0
|
|
20241007,163200,7045041970,11920,11920,11920,11920,0
|
|
20241007,163100,7045041970,11920,11920,11920,11920,0
|
|
20241007,163000,7045041970,11920,11920,11920,11920,7581
|
|
20241007,162900,7045041970,11920,11920,11920,11920,0
|
|
20241007,162800,7045041970,11920,11920,11920,11920,0
|
|
20241007,162700,7045041970,11920,11920,11920,11920,0
|
|
20241007,162600,7045041970,11920,11920,11920,11920,0
|
|
20241007,162500,7045041970,11920,11920,11920,11920,0
|
|
20241007,162400,7045041970,11920,11920,11920,11920,0
|
|
20241007,162300,7045041970,11920,11920,11920,11920,0
|
|
20241007,162200,7045041970,11920,11920,11920,11920,0
|
|
20241007,162100,7045041970,11920,11920,11920,11920,0
|
|
20241007,162000,7045041970,11920,11920,11920,11920,0
|
|
20241007,161900,7045041970,11920,11920,11920,11920,0
|
|
20241007,161800,7045041970,11920,11920,11920,11920,0
|
|
20241007,161700,7045041970,11920,11920,11920,11920,0
|
|
20241007,161600,7045041970,11920,11920,11920,11920,0
|
|
20241007,161500,7045041970,11920,11920,11920,11920,0
|
|
20241007,161400,7045041970,11920,11920,11920,11920,0
|
|
20241007,161300,7045041970,11920,11920,11920,11920,0
|
|
20241007,161200,7045041970,11920,11920,11920,11920,0
|
|
20241007,161100,7045041970,11920,11920,11920,11920,0
|
|
20241007,161000,7045041970,11920,11920,11920,11920,0
|
|
20241007,160900,7045041970,11920,11920,11920,11920,0
|
|
20241007,160800,7045041970,11920,11920,11920,11920,0
|
|
20241007,160700,7045041970,11920,11920,11920,11920,0
|
|
20241007,160600,7045041970,11920,11920,11920,11920,0
|
|
20241007,160500,7045041970,11920,11920,11920,11920,0
|
|
20241007,160400,7045041970,11920,11920,11920,11920,0
|
|
20241007,160300,7045041970,11920,11920,11920,11920,0
|
|
20241007,160200,7045041970,11920,11920,11920,11920,0
|
|
20241007,160100,7045041970,11920,11920,11920,11920,0
|
|
20241007,160000,7045041970,11920,11920,11920,11920,7581
|
|
20241007,155900,7045041970,11920,11920,11920,11920,0
|
|
20241007,155800,7045041970,11920,11920,11920,11920,0
|
|
20241007,155700,7045041970,11920,11920,11920,11920,0
|
|
20241007,155600,7045041970,11920,11920,11920,11920,0
|
|
20241007,155500,7045041970,11920,11920,11920,11920,0
|
|
20241007,155400,7045041970,11920,11920,11920,11920,0
|
|
20241007,155300,7045041970,11920,11920,11920,11920,0
|
|
20241007,155200,7045041970,11920,11920,11920,11920,0
|
|
20241007,155100,7045041970,11920,11920,11920,11920,0
|
|
20241007,155000,7045041970,11920,11920,11920,11920,0
|
|
20241007,154900,7045041970,11920,11920,11920,11920,0
|
|
20241007,154800,7045041970,11920,11920,11920,11920,0
|
|
20241007,154700,7045041970,11920,11920,11920,11920,0
|
|
20241007,154600,7045041970,11920,11920,11920,11920,0
|
|
20241007,154500,7045041970,11920,11920,11920,11920,0
|
|
20241007,154400,7045041970,11920,11920,11920,11920,0
|
|
20241007,154300,7045041970,11920,11920,11920,11920,0
|
|
20241007,154200,7045041970,11920,11920,11920,11920,0
|
|
20241007,154100,7045041970,11920,11920,11920,11920,0
|
|
20241007,154000,7045041970,11920,11920,11920,11920,0
|
|
20241007,153900,7045041970,11920,11920,11920,11920,0
|
|
20241007,153800,7045041970,11920,11920,11920,11920,0
|
|
20241007,153700,7045041970,11920,11920,11920,11920,0
|
|
20241007,153600,7045041970,11920,11920,11920,11920,0
|
|
20241007,153500,7045041970,11920,11920,11920,11920,0
|
|
20241007,153400,7045041970,11920,11920,11920,11920,0
|
|
20241007,153300,7045041970,11920,11920,11920,11920,0
|
|
20241007,153200,7045041970,11920,11920,11920,11920,0
|
|
20241007,153100,7045041970,11920,11920,11920,11920,0
|
|
20241007,153000,7045041970,11920,11920,11920,11920,15162
|
|
20241007,152900,6954676450,11910,11910,11910,11910,0
|
|
20241007,152800,6954676450,11910,11910,11910,11910,0
|
|
20241007,152700,6954676450,11910,11910,11910,11910,0
|
|
20241007,152600,6954676450,11910,11910,11910,11910,0
|
|
20241007,152500,6954676450,11910,11910,11910,11910,0
|
|
20241007,152400,6954676450,11910,11910,11910,11910,0
|
|
20241007,152300,6954676450,11910,11910,11910,11910,0
|
|
20241007,152200,6954676450,11910,11910,11910,11910,0
|
|
20241007,152100,6954676450,11910,11910,11910,11910,0
|
|
20241007,152000,6954676450,11910,11910,11910,11910,0
|
|
20241007,151900,6954676450,11910,11930,11930,11910,3275
|
|
20241007,151800,6915628610,11910,11890,11930,11890,3239
|
|
20241007,151700,6877064930,11900,11880,11910,11880,1216
|
|
20241007,151600,6862609300,11880,11880,11880,11880,190
|
|
20241007,151500,6860352100,11880,11880,11890,11880,2437
|
|
20241007,151400,6831389010,11880,11890,11900,11880,4229
|
|
20241007,151300,6781099380,11890,11890,11900,11890,74
|
|
20241007,151200,6780219510,11890,11890,11890,11890,277
|
|
20241007,151100,6776925980,11890,11890,11900,11890,231
|
|
20241007,151000,6774179380,11890,11890,11900,11890,112
|
|
20241007,150900,6772847690,11900,11900,11900,11890,1137
|
|
20241007,150800,6759320990,11900,11900,11900,11900,535
|
|
20241007,150700,6752954490,11900,11900,11900,11900,481
|
|
20241007,150600,6747230590,11900,11890,11900,11880,224
|
|
20241007,150500,6744569330,11890,11890,11890,11890,520
|
|
20241007,150400,6738386530,11890,11890,11900,11880,809
|
|
20241007,150300,6728768120,11910,11870,11910,11870,2179
|
|
20241007,150200,6702861060,11870,11890,11890,11870,3585
|
|
20241007,150100,6660273920,11890,11890,11900,11890,1154
|
|
20241007,150000,6646552500,11890,11890,11890,11890,1330
|
|
20241007,145900,6630738800,11890,11910,11910,11890,1076
|
|
20241007,145800,6617932800,11900,11910,11910,11900,372
|
|
20241007,145700,6613505980,11910,11900,11910,11890,4577
|
|
20241007,145600,6559074830,11910,11910,11920,11910,358
|
|
20241007,145500,6554810750,11920,11920,11920,11910,369
|
|
20241007,145400,6550413310,11930,11920,11930,11920,420
|
|
20241007,145300,6545406900,11920,11920,11920,11910,502
|
|
20241007,145200,6539423170,11920,11910,11920,11910,1433
|
|
20241007,145100,6522356120,11900,11890,11900,11890,2296
|
|
20241007,145000,6495044630,11890,11890,11890,11890,100
|
|
20241007,144900,6493855630,11900,11900,11910,11900,465
|
|
20241007,144800,6488321880,11900,11900,11900,11900,1208
|
|
20241007,144700,6473946680,11910,11910,11910,11910,0
|
|
20241007,144600,6473946680,11910,11910,11910,11910,27
|
|
20241007,144500,6473625110,11910,11910,11910,11910,6
|
|
20241007,144400,6473553650,11910,11910,11910,11910,86
|
|
20241007,144300,6472529390,11910,11890,11910,11890,827
|
|
20241007,144200,6462683680,11880,11920,11920,11880,1622
|
|
20241007,144100,6443385060,11910,11900,11910,11900,263
|
|
20241007,144000,6440254650,11900,11890,11900,11880,1589
|
|
20241007,143900,6421367670,11890,11930,11930,11890,890
|
|
20241007,143800,6410778880,11930,11910,11930,11890,4173
|
|
20241007,143700,6361074480,11930,11930,11930,11930,23
|
|
20241007,143600,6360800090,11920,11920,11930,11920,1869
|
|
20241007,143500,6338521600,11940,11940,11940,11940,346
|
|
20241007,143400,6334390360,11940,11910,11940,11910,1063
|
|
20241007,143300,6321704540,11910,11900,11910,11900,64
|
|
20241007,143200,6320942320,11900,11900,11900,11900,25
|
|
20241007,143100,6320644820,11900,11900,11910,11900,647
|
|
20241007,143000,6312940520,11900,11900,11900,11900,17
|
|
20241007,142900,6312738220,11900,11900,11900,11890,181
|
|
20241007,142800,6310584870,11900,11900,11900,11890,95
|
|
20241007,142700,6309455130,11900,11900,11900,11900,2030
|
|
20241007,142600,6285298130,11900,11910,11910,11900,528
|
|
20241007,142500,6279009950,11910,11910,11910,11900,113
|
|
20241007,142400,6277664720,11910,11890,11910,11890,143
|
|
20241007,142300,6275963890,11900,11900,11910,11890,520
|
|
20241007,142200,6269780160,11900,11900,11900,11900,1136
|
|
20241007,142100,6256261760,11900,11900,11900,11890,537
|
|
20241007,142000,6249871490,11900,11910,11910,11900,301
|
|
20241007,141900,6246289110,11910,11910,11910,11910,150
|
|
20241007,141800,6244502610,11910,11910,11910,11910,28
|
|
20241007,141700,6244169130,11910,11920,11920,11910,195
|
|
20241007,141600,6241846560,11920,11920,11920,11920,200
|
|
20241007,141500,6239462560,11900,11900,11900,11900,19
|
|
20241007,141400,6239236460,11900,11900,11920,11900,955
|
|
20241007,141300,6227863130,11900,11900,11900,11900,547
|
|
20241007,141200,6221353830,11900,11910,11910,11900,73
|
|
20241007,141100,6220484590,11910,11890,11910,11890,176
|
|
20241007,141000,6218389650,11890,11890,11890,11890,0
|
|
20241007,140900,6218389650,11890,11900,11900,11890,336
|
|
20241007,140800,6214391310,11890,11890,11890,11890,300
|
|
20241007,140700,6210824310,11890,11890,11890,11890,140
|
|
20241007,140600,6209159710,11890,11900,11900,11890,52
|
|
20241007,140500,6208541120,11900,11900,11900,11900,2
|
|
20241007,140400,6208517320,11900,11890,11900,11890,289
|
|
20241007,140300,6205080220,11890,11890,11890,11890,925
|
|
20241007,140200,6194081970,11890,11900,11900,11890,513
|
|
20241007,140100,6187980170,11890,11890,11890,11890,42
|
|
20241007,140000,6187480790,11900,11900,11900,11900,187
|
|
20241007,135900,6185255490,11900,11900,11900,11900,41
|
|
20241007,135800,6184767590,11900,11900,11900,11900,10
|
|
20241007,135700,6184648590,11900,11910,11910,11900,664
|
|
20241007,135600,6176744520,11920,11920,11930,11910,1075
|
|
20241007,135500,6163930130,11930,11920,11940,11920,719
|
|
20241007,135400,6155352430,11930,11920,11930,11920,51
|
|
20241007,135300,6154744400,11890,11900,11900,11890,114
|
|
20241007,135200,6153387900,11900,11930,11930,11890,431
|
|
20241007,135100,6148259370,11890,11890,11920,11890,119
|
|
20241007,135000,6146844400,11890,11890,11890,11890,82
|
|
20241007,134900,6145869420,11860,11880,11880,11860,695
|
|
20241007,134800,6137626300,11860,11860,11860,11860,1
|
|
20241007,134700,6137614440,11880,11850,11880,11850,415
|
|
20241007,134600,6132687030,11850,11850,11850,11850,1391
|
|
20241007,134500,6116203680,11840,11850,11850,11840,75
|
|
20241007,134400,6115315670,11850,11850,11850,11840,145
|
|
20241007,134300,6113598360,11850,11840,11850,11840,353
|
|
20241007,134200,6109415650,11840,11850,11850,11840,20
|
|
20241007,134100,6109178740,11850,11850,11850,11850,5
|
|
20241007,134000,6109119490,11840,11840,11840,11830,838
|
|
20241007,133900,6099200740,11840,11840,11850,11840,464
|
|
20241007,133800,6093706970,11850,11850,11850,11850,380
|
|
20241007,133700,6089203970,11850,11850,11850,11840,49
|
|
20241007,133600,6088623330,11850,11870,11870,11850,3010
|
|
20241007,133500,6052931820,11880,11900,11900,11880,1331
|
|
20241007,133400,6037118190,11900,11900,11900,11900,2
|
|
20241007,133300,6037094390,11930,11890,11930,11870,1020
|
|
20241007,133200,6024949550,11890,11900,11900,11880,1512
|
|
20241007,133100,6006974380,11890,11920,11920,11890,1296
|
|
20241007,133000,5991546560,11910,11920,11920,11910,298
|
|
20241007,132900,5987996510,11920,11930,11940,11920,1526
|
|
20241007,132800,5969797980,11930,11920,11930,11920,277
|
|
20241007,132700,5966494370,11920,11930,11930,11920,872
|
|
20241007,132600,5956092810,11930,11960,11960,11930,346
|
|
20241007,132500,5951961430,11920,11950,11950,11920,216
|
|
20241007,132400,5949380590,11950,11930,11950,11920,1231
|
|
20241007,132300,5934705320,11930,11950,11960,11930,782
|
|
20241007,132200,5925362820,12000,11970,12010,11950,1247
|
|
20241007,132100,5910428430,11970,11970,11990,11960,261
|
|
20241007,132000,5907304940,11960,11970,11970,11960,1864
|
|
20241007,131900,5885007930,11970,12010,12010,11970,3124
|
|
20241007,131800,5847550630,12000,12000,12020,12000,1412
|
|
20241007,131700,5830601610,12000,11910,12010,11910,3277
|
|
20241007,131600,5791378610,11910,12020,12040,11860,8898
|
|
20241007,131500,5684947250,12030,11950,12140,11950,22524
|
|
20241007,131400,5413697680,11950,11860,11950,11850,3730
|
|
20241007,131300,5369293740,11860,11860,11860,11850,30
|
|
20241007,131200,5368938030,11880,11880,11880,11850,345
|
|
20241007,131100,5364848400,11880,11880,11890,11880,71
|
|
20241007,131000,5364004910,11880,11880,11880,11880,29
|
|
20241007,130900,5363660390,11890,11880,11890,11880,18
|
|
20241007,130800,5363446540,11870,11860,11870,11860,52
|
|
20241007,130700,5362829680,11860,11860,11860,11850,37
|
|
20241007,130600,5362391040,11860,11840,11860,11830,215
|
|
20241007,130500,5359847540,11840,11830,11840,11830,68
|
|
20241007,130400,5359042690,11840,11870,11870,11840,462
|
|
20241007,130300,5353568930,11850,11880,11880,11850,1436
|
|
20241007,130200,5336545080,11890,11890,11900,11890,570
|
|
20241007,130100,5329767680,11890,11890,11890,11890,476
|
|
20241007,130000,5324108040,11900,11890,11900,11890,944
|
|
20241007,125900,5312883530,11900,11890,11900,11890,177
|
|
20241007,125800,5310778640,11900,11900,11900,11890,32
|
|
20241007,125700,5310397880,11900,11900,11910,11890,1165
|
|
20241007,125600,5296536770,11900,11910,11910,11900,320
|
|
20241007,125500,5292727360,11920,11910,11930,11910,55
|
|
20241007,125400,5292071240,11910,11930,11930,11910,634
|
|
20241007,125300,5284509260,11940,11930,11940,11920,976
|
|
20241007,125200,5272867960,11910,11940,11940,11910,1283
|
|
20241007,125100,5257559490,11930,11910,11930,11900,1025
|
|
20241007,125000,5245338820,11900,11900,11910,11890,3665
|
|
20241007,124900,5201730560,11900,11900,11900,11890,6
|
|
20241007,124800,5201659170,11890,11890,11900,11890,92
|
|
20241007,124700,5200565280,11890,11900,11900,11890,96
|
|
20241007,124600,5199423820,11900,11900,11900,11890,134
|
|
20241007,124500,5197829520,11900,11890,11900,11890,595
|
|
20241007,124400,5190754370,11890,11850,11890,11850,706
|
|
20241007,124300,5182378760,11850,11840,11850,11840,3
|
|
20241007,124200,5182343220,11840,11820,11840,11820,466
|
|
20241007,124100,5176828100,11820,11820,11820,11820,315
|
|
20241007,124000,5173104800,11810,11810,11810,11810,0
|
|
20241007,123900,5173104800,11810,11810,11810,11810,54
|
|
20241007,123800,5172467060,11820,11810,11820,11810,1137
|
|
20241007,123700,5159036860,11810,11810,11820,11810,1093
|
|
20241007,123600,5146128520,11810,11820,11820,11810,41
|
|
20241007,123500,5145643950,11810,11820,11820,11810,993
|
|
20241007,123400,5133911930,11820,11820,11850,11820,715
|
|
20241007,123300,5125460540,11820,11840,11840,11820,1613
|
|
20241007,123200,5106376010,11840,11840,11840,11840,362
|
|
20241007,123100,5102089930,11840,11840,11850,11840,663
|
|
20241007,123000,5094239930,11850,11840,11850,11840,349
|
|
20241007,122900,5090106820,11840,11850,11850,11840,355
|
|
20241007,122800,5085903460,11850,11850,11850,11840,309
|
|
20241007,122700,5082243270,11860,11860,11860,11850,496
|
|
20241007,122600,5076362040,11860,11860,11860,11860,23
|
|
20241007,122500,5076089260,11850,11860,11860,11850,3350
|
|
20241007,122400,5036381370,11870,11870,11870,11870,26
|
|
20241007,122300,5036072750,11860,11870,11870,11860,157
|
|
20241007,122200,5034209900,11870,11880,11890,11870,246
|
|
20241007,122100,5031288800,11880,11880,11890,11880,561
|
|
20241007,122000,5024623480,11880,11890,11890,11880,523
|
|
20241007,121900,5018406370,11890,11880,11890,11880,176
|
|
20241007,121800,5016314480,11880,11880,11880,11880,283
|
|
20241007,121700,5012952440,11880,11890,11900,11880,265
|
|
20241007,121600,5009801500,11880,11890,11900,11880,208
|
|
20241007,121500,5007329600,11890,11870,11890,11860,572
|
|
20241007,121400,5000541460,11870,11870,11870,11870,61
|
|
20241007,121300,4999817390,11870,11860,11900,11860,691
|
|
20241007,121200,4991607630,11860,11860,11860,11850,2004
|
|
20241007,121100,4967844540,11860,11870,11870,11860,485
|
|
20241007,121000,4962091420,11860,11890,11890,11860,4606
|
|
20241007,120900,4907385570,11890,11890,11890,11880,596
|
|
20241007,120800,4900304720,11890,11890,11890,11890,150
|
|
20241007,120700,4898521220,11880,11880,11880,11870,1714
|
|
20241007,120600,4878162660,11870,11900,11900,11870,2135
|
|
20241007,120500,4852788040,11900,11900,11900,11900,89
|
|
20241007,120400,4851728940,11900,11900,11900,11890,490
|
|
20241007,120300,4845899920,11900,11900,11900,11900,227
|
|
20241007,120200,4843198620,11900,11910,11910,11900,785
|
|
20241007,120100,4833856280,11910,11910,11910,11910,111
|
|
20241007,120000,4832534270,11910,11910,11910,11900,660
|
|
20241007,115900,4824679670,11940,11940,11940,11940,11
|
|
20241007,115800,4824548330,11940,11940,11940,11940,345
|
|
20241007,115700,4820429030,11940,11930,11940,11900,2872
|
|
20241007,115600,4786234030,11930,11930,11930,11920,223
|
|
20241007,115500,4783573650,11930,11940,11940,11930,241
|
|
20241007,115400,4780696180,11940,11940,11940,11940,88
|
|
20241007,115300,4779645460,11920,11920,11920,11920,99
|
|
20241007,115200,4778465380,11920,11960,11960,11920,1626
|
|
20241007,115100,4759081680,11960,11910,11960,11910,1381
|
|
20241007,115000,4742577540,11910,11910,11920,11910,231
|
|
20241007,114900,4739825780,11910,11910,11910,11910,700
|
|
20241007,114800,4731488780,11930,11930,11930,11930,5
|
|
20241007,114700,4731429130,11940,11910,11940,11910,217
|
|
20241007,114600,4728838210,11910,11910,11940,11910,1037
|
|
20241007,114500,4716482540,11910,11940,11950,11910,180
|
|
20241007,114400,4714337150,11940,11940,11940,11940,150
|
|
20241007,114300,4712546150,11940,11910,11940,11910,1172
|
|
20241007,114200,4698574160,11910,11930,11930,11910,2577
|
|
20241007,114100,4667867700,11930,11930,11930,11930,171
|
|
20241007,114000,4665827670,11930,11930,11940,11930,769
|
|
20241007,113900,4656653340,11930,11950,11950,11930,1236
|
|
20241007,113800,4641894490,11960,11960,11960,11960,39
|
|
20241007,113700,4641428050,11960,11940,11960,11940,323
|
|
20241007,113600,4637567180,11940,11940,11950,11930,1423
|
|
20241007,113500,4620574820,11940,11940,11950,11940,1408
|
|
20241007,113400,4603763200,11940,11950,11950,11940,810
|
|
20241007,113300,4594087710,11950,11950,11950,11950,698
|
|
20241007,113200,4585746610,11950,11940,11960,11930,348
|
|
20241007,113100,4581588080,11940,11940,11960,11940,2115
|
|
20241007,113000,4556330690,11940,11940,11960,11940,430
|
|
20241007,112900,4551196470,11940,11960,11970,11940,1000
|
|
20241007,112800,4539238170,11950,11940,11950,11930,1329
|
|
20241007,112700,4523370160,11940,11960,11960,11940,1430
|
|
20241007,112600,4506287550,11960,11990,11990,11960,1010
|
|
20241007,112500,4494197400,11990,11990,12000,11990,119
|
|
20241007,112400,4492769570,11990,11990,11990,11970,1467
|
|
20241007,112300,4475198910,12000,12010,12020,12000,2377
|
|
20241007,112200,4446666080,12010,12020,12020,12010,110
|
|
20241007,112100,4445344970,12010,12000,12010,12000,1122
|
|
20241007,112000,4431869770,12010,12000,12010,12000,724
|
|
20241007,111900,4423178900,12000,11950,12000,11940,2305
|
|
20241007,111800,4395585730,11950,11980,11980,11950,3856
|
|
20241007,111700,4349451290,11980,11990,11990,11980,722
|
|
20241007,111600,4340799660,11990,12000,12000,11980,3370
|
|
20241007,111500,4300394590,12010,12030,12040,12000,2171
|
|
20241007,111400,4274304720,12030,12040,12040,12020,1342
|
|
20241007,111300,4258160460,12040,12030,12050,12020,1067
|
|
20241007,111200,4245313070,12010,12040,12050,12010,5477
|
|
20241007,111100,4179371820,12040,12020,12040,12000,5617
|
|
20241007,111000,4111881110,12010,12000,12020,12000,2870
|
|
20241007,110900,4077406630,12010,12010,12030,12000,3610
|
|
20241007,110800,4034031680,12010,12000,12030,11990,4341
|
|
20241007,110700,3981901060,11990,11990,12000,11980,1972
|
|
20241007,110600,3958258030,11980,12000,12020,11980,2512
|
|
20241007,110500,3928130810,12020,12060,12060,12000,13629
|
|
20241007,110400,3764209360,12040,12020,12070,11990,9887
|
|
20241007,110300,3645209060,12010,12000,12010,11970,6348
|
|
20241007,110200,3569128970,12020,12000,12050,12000,10294
|
|
20241007,110100,3445400810,12000,11960,12040,11950,11947
|
|
20241007,110000,3302194490,11960,11920,11980,11900,7752
|
|
20241007,105900,3209518450,11920,11900,11920,11880,3865
|
|
20241007,105800,3163556030,11890,11880,11950,11880,6206
|
|
20241007,105700,3089671230,11870,11970,11990,11860,19455
|
|
20241007,105600,2857511710,11970,11810,11980,11810,18296
|
|
20241007,105500,2639408550,11790,11800,11820,11770,4282
|
|
20241007,105400,2588884650,11800,11930,11930,11780,8933
|
|
20241007,105300,2483313910,11900,11740,11940,11740,13204
|
|
20241007,105200,2326789460,11740,11750,11750,11740,205
|
|
20241007,105100,2324382250,11750,11750,11750,11750,101
|
|
20241007,105000,2323195500,11710,11710,11750,11710,831
|
|
20241007,104900,2313460930,11730,11730,11730,11710,1151
|
|
20241007,104800,2299967040,11730,11720,11730,11720,561
|
|
20241007,104700,2293387840,11720,11710,11720,11710,199
|
|
20241007,104600,2291057210,11700,11700,11700,11700,300
|
|
20241007,104500,2287547210,11700,11710,11710,11700,575
|
|
20241007,104400,2280815610,11720,11710,11720,11710,260
|
|
20241007,104300,2277769710,11710,11720,11720,11710,972
|
|
20241007,104200,2266385450,11720,11740,11740,11710,1206
|
|
20241007,104100,2252251380,11740,11750,11750,11740,347
|
|
20241007,104000,2248177500,11750,11750,11770,11750,244
|
|
20241007,103900,2245310080,11750,11770,11770,11750,1447
|
|
20241007,103800,2228281100,11770,11770,11780,11770,430
|
|
20241007,103700,2223219970,11770,11750,11770,11750,1327
|
|
20241007,103600,2207621820,11760,11770,11780,11760,919
|
|
20241007,103500,2196801800,11770,11740,11780,11740,3170
|
|
20241007,103400,2159532680,11750,11750,11750,11740,1003
|
|
20241007,103300,2147747680,11740,11740,11750,11740,1004
|
|
20241007,103200,2135951480,11740,11720,11740,11720,1023
|
|
20241007,103100,2123943870,11710,11710,11720,11700,1708
|
|
20241007,103000,2103947100,11710,11710,11710,11700,835
|
|
20241007,102900,2094171970,11710,11720,11730,11710,1212
|
|
20241007,102800,2079976820,11720,11710,11720,11710,1274
|
|
20241007,102700,2065046970,11710,11740,11750,11710,5143
|
|
20241007,102600,2004737140,11740,11740,11750,11720,1884
|
|
20241007,102500,1982621830,11740,11760,11760,11720,2899
|
|
20241007,102400,1948594260,11770,11690,11800,11690,9622
|
|
20241007,102300,1835759460,11670,11630,11700,11630,4305
|
|
20241007,102200,1785564910,11630,11630,11630,11620,1276
|
|
20241007,102100,1770730660,11620,11630,11630,11610,311
|
|
20241007,102000,1767116870,11630,11610,11630,11590,1243
|
|
20241007,101900,1752671490,11600,11530,11600,11530,467
|
|
20241007,101800,1747268830,11530,11540,11540,11530,620
|
|
20241007,101700,1740120080,11530,11540,11540,11530,450
|
|
20241007,101600,1734928620,11530,11540,11540,11530,767
|
|
20241007,101500,1726078990,11540,11550,11550,11540,111
|
|
20241007,101400,1724797450,11540,11540,11570,11540,472
|
|
20241007,101300,1719350540,11540,11570,11570,11540,1711
|
|
20241007,101200,1699599380,11590,11590,11590,11550,232
|
|
20241007,101100,1696918500,11590,11590,11590,11590,14
|
|
20241007,101000,1696756240,11580,11540,11580,11540,490
|
|
20241007,100900,1691093080,11540,11550,11550,11530,540
|
|
20241007,100800,1684861160,11550,11570,11570,11550,1662
|
|
20241007,100700,1665663390,11560,11580,11580,11560,1366
|
|
20241007,100600,1649866110,11580,11570,11580,11570,420
|
|
20241007,100500,1645006700,11590,11590,11600,11580,520
|
|
20241007,100400,1638984890,11590,11620,11620,11590,1626
|
|
20241007,100300,1620119430,11610,11610,11620,11610,1070
|
|
20241007,100200,1607692670,11620,11620,11620,11610,389
|
|
20241007,100100,1603174000,11610,11600,11620,11600,380
|
|
20241007,100000,1598763090,11600,11540,11600,11540,944
|
|
20241007,095900,1587833420,11550,11550,11550,11540,872
|
|
20241007,095800,1577764000,11550,11580,11590,11550,752
|
|
20241007,095700,1569072760,11600,11520,11630,11520,2553
|
|
20241007,095600,1539566300,11490,11490,11510,11490,1625
|
|
20241007,095500,1520864770,11490,11480,11500,11480,509
|
|
20241007,095400,1515019930,11480,11490,11490,11480,596
|
|
20241007,095300,1508176770,11480,11490,11490,11480,402
|
|
20241007,095200,1503557890,11490,11480,11490,11480,355
|
|
20241007,095100,1499482410,11480,11470,11480,11470,1842
|
|
20241007,095000,1478345950,11470,11470,11470,11470,683
|
|
20241007,094900,1470511940,11480,11500,11500,11480,3265
|
|
20241007,094800,1433013920,11490,11510,11510,11490,1468
|
|
20241007,094700,1416132870,11510,11490,11510,11490,579
|
|
20241007,094600,1409474650,11490,11490,11500,11490,192
|
|
20241007,094500,1407267560,11490,11510,11510,11490,1218
|
|
20241007,094400,1393267650,11500,11510,11510,11490,1592
|
|
20241007,094300,1374957280,11500,11510,11520,11500,1112
|
|
20241007,094200,1362157860,11510,11530,11530,11510,1233
|
|
20241007,094100,1347959850,11520,11530,11540,11520,598
|
|
20241007,094000,1341064840,11520,11520,11520,11500,1179
|
|
20241007,093900,1327493530,11530,11530,11530,11510,1173
|
|
20241007,093800,1313975400,11520,11510,11530,11510,72
|
|
20241007,093700,1313145950,11500,11480,11510,11480,423
|
|
20241007,093600,1308282550,11480,11470,11500,11450,3060
|
|
20241007,093500,1273180560,11470,11490,11500,11470,3780
|
|
20241007,093400,1229783810,11490,11520,11520,11480,9049
|
|
20241007,093300,1125718510,11520,11540,11540,11510,3709
|
|
20241007,093200,1082978670,11540,11540,11550,11530,537
|
|
20241007,093100,1076780360,11530,11550,11550,11530,2273
|
|
20241007,093000,1050562360,11540,11540,11550,11530,2241
|
|
20241007,092900,1024699540,11540,11560,11580,11540,3274
|
|
20241007,092800,986878400,11580,11590,11600,11560,3379
|
|
20241007,092700,947770570,11590,11640,11640,11590,2131
|
|
20241007,092600,923047230,11640,11640,11640,11610,136
|
|
20241007,092500,921466960,11640,11610,11640,11610,228
|
|
20241007,092400,918818490,11610,11600,11610,11600,367
|
|
20241007,092300,914559940,11600,11610,11620,11570,729
|
|
20241007,092200,906105590,11610,11590,11610,11560,1597
|
|
20241007,092100,887623210,11580,11590,11610,11580,2419
|
|
20241007,092000,859610160,11580,11600,11620,11570,4582
|
|
20241007,091900,806518270,11600,11650,11650,11600,3666
|
|
20241007,091800,763955540,11650,11670,11680,11630,2928
|
|
20241007,091700,729860220,11660,11640,11700,11640,400
|
|
20241007,091600,725197490,11640,11640,11640,11630,292
|
|
20241007,091500,721798750,11640,11690,11690,11630,2277
|
|
20241007,091400,695274420,11720,11730,11730,11680,1089
|
|
20241007,091300,682519020,11700,11670,11750,11670,2168
|
|
20241007,091200,657126080,11670,11670,11690,11600,2731
|
|
20241007,091100,625365290,11670,11590,11670,11570,2158
|
|
20241007,091000,600267660,11630,11710,11710,11570,7744
|
|
20241007,090900,510373140,11710,11620,11710,11620,2770
|
|
20241007,090800,478030650,11610,11670,11670,11610,272
|
|
20241007,090700,474866050,11670,11620,11670,11610,1424
|
|
20241007,090600,458326160,11620,11600,11690,11590,3808
|
|
20241007,090500,414120440,11600,11620,11620,11580,3369
|
|
20241007,090400,375039130,11620,11640,11640,11610,3487
|
|
20241007,090300,334503010,11640,11630,11640,11620,2111
|
|
20241007,090200,309964090,11630,11680,11680,11610,1728
|
|
20241007,090100,289853540,11660,11700,11710,11660,2078
|
|
20241007,090000,265596390,11710,11710,11750,11650,19217
|