644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241023,194100,5548581265,2165,2165,2165,2165,25333
|
|
20241023,194000,5548581265,2165,2165,2165,2165,0
|
|
20241023,193900,5548581265,2165,2165,2165,2165,0
|
|
20241023,193800,5548581265,2165,2165,2165,2165,0
|
|
20241023,193700,5548581265,2165,2165,2165,2165,0
|
|
20241023,193600,5548581265,2165,2165,2165,2165,0
|
|
20241023,193500,5548581265,2165,2165,2165,2165,0
|
|
20241023,193400,5548581265,2165,2165,2165,2165,0
|
|
20241023,193300,5548581265,2165,2165,2165,2165,0
|
|
20241023,193200,5548581265,2165,2165,2165,2165,0
|
|
20241023,193100,5548581265,2165,2165,2165,2165,0
|
|
20241023,193000,5548581265,2165,2165,2165,2165,0
|
|
20241023,192900,5548581265,2165,2165,2165,2165,0
|
|
20241023,192800,5548581265,2165,2165,2165,2165,0
|
|
20241023,192700,5548581265,2165,2165,2165,2165,0
|
|
20241023,192600,5548581265,2165,2165,2165,2165,0
|
|
20241023,192500,5548581265,2165,2165,2165,2165,0
|
|
20241023,192400,5548581265,2165,2165,2165,2165,0
|
|
20241023,192300,5548581265,2165,2165,2165,2165,0
|
|
20241023,192200,5548581265,2165,2165,2165,2165,0
|
|
20241023,192100,5548581265,2165,2165,2165,2165,0
|
|
20241023,192000,5548581265,2165,2165,2165,2165,0
|
|
20241023,191900,5548581265,2165,2165,2165,2165,0
|
|
20241023,191800,5548581265,2165,2165,2165,2165,0
|
|
20241023,191700,5548581265,2165,2165,2165,2165,0
|
|
20241023,191600,5548581265,2165,2165,2165,2165,0
|
|
20241023,191500,5548581265,2165,2165,2165,2165,0
|
|
20241023,191400,5548581265,2165,2165,2165,2165,0
|
|
20241023,191300,5548581265,2165,2165,2165,2165,0
|
|
20241023,191200,5548581265,2165,2165,2165,2165,0
|
|
20241023,191100,5548581265,2165,2165,2165,2165,25333
|
|
20241023,191000,5548581265,2165,2165,2165,2165,0
|
|
20241023,190900,5548581265,2165,2165,2165,2165,0
|
|
20241023,190800,5548581265,2165,2165,2165,2165,0
|
|
20241023,190700,5548581265,2165,2165,2165,2165,0
|
|
20241023,190600,5548581265,2165,2165,2165,2165,0
|
|
20241023,190500,5548581265,2165,2165,2165,2165,0
|
|
20241023,190400,5548581265,2165,2165,2165,2165,0
|
|
20241023,190300,5548581265,2165,2165,2165,2165,0
|
|
20241023,190200,5548581265,2165,2165,2165,2165,0
|
|
20241023,190100,5548581265,2165,2165,2165,2165,0
|
|
20241023,190000,5548581265,2165,2165,2165,2165,0
|
|
20241023,185900,5548581265,2165,2165,2165,2165,0
|
|
20241023,185800,5548581265,2165,2165,2165,2165,0
|
|
20241023,185700,5548581265,2165,2165,2165,2165,0
|
|
20241023,185600,5548581265,2165,2165,2165,2165,0
|
|
20241023,185500,5548581265,2165,2165,2165,2165,0
|
|
20241023,185400,5548581265,2165,2165,2165,2165,0
|
|
20241023,185300,5548581265,2165,2165,2165,2165,0
|
|
20241023,185200,5548581265,2165,2165,2165,2165,0
|
|
20241023,185100,5548581265,2165,2165,2165,2165,0
|
|
20241023,185000,5548581265,2165,2165,2165,2165,0
|
|
20241023,184900,5548581265,2165,2165,2165,2165,0
|
|
20241023,184800,5548581265,2165,2165,2165,2165,0
|
|
20241023,184700,5548581265,2165,2165,2165,2165,0
|
|
20241023,184600,5548581265,2165,2165,2165,2165,0
|
|
20241023,184500,5548581265,2165,2165,2165,2165,0
|
|
20241023,184400,5548581265,2165,2165,2165,2165,0
|
|
20241023,184300,5548581265,2165,2165,2165,2165,0
|
|
20241023,184200,5548581265,2165,2165,2165,2165,0
|
|
20241023,184100,5548581265,2165,2165,2165,2165,25333
|
|
20241023,184000,5548581265,2165,2165,2165,2165,0
|
|
20241023,183900,5548581265,2165,2165,2165,2165,0
|
|
20241023,183800,5548581265,2165,2165,2165,2165,0
|
|
20241023,183700,5548581265,2165,2165,2165,2165,0
|
|
20241023,183600,5548581265,2165,2165,2165,2165,0
|
|
20241023,183500,5548581265,2165,2165,2165,2165,0
|
|
20241023,183400,5548581265,2165,2165,2165,2165,0
|
|
20241023,183300,5548581265,2165,2165,2165,2165,0
|
|
20241023,183200,5548581265,2165,2165,2165,2165,0
|
|
20241023,183100,5548581265,2165,2165,2165,2165,0
|
|
20241023,183000,5548581265,2165,2165,2165,2165,0
|
|
20241023,182900,5548581265,2165,2165,2165,2165,0
|
|
20241023,182800,5548581265,2165,2165,2165,2165,0
|
|
20241023,182700,5548581265,2165,2165,2165,2165,0
|
|
20241023,182600,5548581265,2165,2165,2165,2165,0
|
|
20241023,182500,5548581265,2165,2165,2165,2165,0
|
|
20241023,182400,5548581265,2165,2165,2165,2165,0
|
|
20241023,182300,5548581265,2165,2165,2165,2165,0
|
|
20241023,182200,5548581265,2165,2165,2165,2165,0
|
|
20241023,182100,5548581265,2165,2165,2165,2165,0
|
|
20241023,182000,5548581265,2165,2165,2165,2165,0
|
|
20241023,181900,5548581265,2165,2165,2165,2165,0
|
|
20241023,181800,5548581265,2165,2165,2165,2165,0
|
|
20241023,181700,5548581265,2165,2165,2165,2165,0
|
|
20241023,181600,5548581265,2165,2165,2165,2165,0
|
|
20241023,181500,5548581265,2165,2165,2165,2165,0
|
|
20241023,181400,5548581265,2165,2165,2165,2165,0
|
|
20241023,181300,5548581265,2165,2165,2165,2165,0
|
|
20241023,181200,5548581265,2165,2165,2165,2165,0
|
|
20241023,181100,5548581265,2165,2165,2165,2165,25333
|
|
20241023,181000,5548581265,2165,2165,2165,2165,0
|
|
20241023,180900,5548581265,2165,2165,2165,2165,0
|
|
20241023,180800,5548581265,2165,2165,2165,2165,0
|
|
20241023,180700,5548581265,2165,2165,2165,2165,0
|
|
20241023,180600,5548581265,2165,2165,2165,2165,0
|
|
20241023,180500,5548581265,2165,2165,2165,2165,0
|
|
20241023,180400,5548581265,2165,2165,2165,2165,0
|
|
20241023,180300,5548581265,2165,2165,2165,2165,0
|
|
20241023,180200,5548581265,2165,2165,2165,2165,0
|
|
20241023,180100,5548581265,2165,2165,2165,2165,0
|
|
20241023,180000,5548581265,2165,2165,2165,2165,0
|
|
20241023,175900,5548581265,2165,2165,2165,2165,0
|
|
20241023,175800,5548581265,2165,2165,2165,2165,0
|
|
20241023,175700,5548581265,2165,2165,2165,2165,0
|
|
20241023,175600,5548581265,2165,2165,2165,2165,0
|
|
20241023,175500,5548581265,2165,2165,2165,2165,0
|
|
20241023,175400,5548581265,2165,2165,2165,2165,0
|
|
20241023,175300,5548581265,2165,2165,2165,2165,0
|
|
20241023,175200,5548581265,2165,2165,2165,2165,0
|
|
20241023,175100,5548581265,2165,2165,2165,2165,0
|
|
20241023,175000,5548581265,2165,2165,2165,2165,0
|
|
20241023,174900,5548581265,2165,2165,2165,2165,0
|
|
20241023,174800,5548581265,2165,2165,2165,2165,0
|
|
20241023,174700,5548581265,2165,2165,2165,2165,0
|
|
20241023,174600,5548581265,2165,2165,2165,2165,0
|
|
20241023,174500,5548581265,2165,2165,2165,2165,0
|
|
20241023,174400,5548581265,2165,2165,2165,2165,0
|
|
20241023,174300,5548581265,2165,2165,2165,2165,0
|
|
20241023,174200,5548581265,2165,2165,2165,2165,0
|
|
20241023,174100,5548581265,2165,2165,2165,2165,25333
|
|
20241023,174000,5548581265,2165,2165,2165,2165,0
|
|
20241023,173900,5548581265,2165,2165,2165,2165,0
|
|
20241023,173800,5548581265,2165,2165,2165,2165,0
|
|
20241023,173700,5548581265,2165,2165,2165,2165,0
|
|
20241023,173600,5548581265,2165,2165,2165,2165,0
|
|
20241023,173500,5548581265,2165,2165,2165,2165,0
|
|
20241023,173400,5548581265,2165,2165,2165,2165,0
|
|
20241023,173300,5548581265,2165,2165,2165,2165,0
|
|
20241023,173200,5548581265,2165,2165,2165,2165,0
|
|
20241023,173100,5548581265,2165,2165,2165,2165,0
|
|
20241023,173000,5548581265,2165,2165,2165,2165,0
|
|
20241023,172900,5548581265,2165,2165,2165,2165,0
|
|
20241023,172800,5548581265,2165,2165,2165,2165,0
|
|
20241023,172700,5548581265,2165,2165,2165,2165,0
|
|
20241023,172600,5548581265,2165,2165,2165,2165,0
|
|
20241023,172500,5548581265,2165,2165,2165,2165,0
|
|
20241023,172400,5548581265,2165,2165,2165,2165,0
|
|
20241023,172300,5548581265,2165,2165,2165,2165,0
|
|
20241023,172200,5548581265,2165,2165,2165,2165,0
|
|
20241023,172100,5548581265,2165,2165,2165,2165,0
|
|
20241023,172000,5548581265,2165,2165,2165,2165,0
|
|
20241023,171900,5548581265,2165,2165,2165,2165,0
|
|
20241023,171800,5548581265,2165,2165,2165,2165,0
|
|
20241023,171700,5548581265,2165,2165,2165,2165,0
|
|
20241023,171600,5548581265,2165,2165,2165,2165,0
|
|
20241023,171500,5548581265,2165,2165,2165,2165,0
|
|
20241023,171400,5548581265,2165,2165,2165,2165,0
|
|
20241023,171300,5548581265,2165,2165,2165,2165,0
|
|
20241023,171200,5548581265,2165,2165,2165,2165,0
|
|
20241023,171100,5548581265,2165,2165,2165,2165,25333
|
|
20241023,171000,5548581265,2165,2165,2165,2165,0
|
|
20241023,170900,5548581265,2165,2165,2165,2165,0
|
|
20241023,170800,5548581265,2165,2165,2165,2165,0
|
|
20241023,170700,5548581265,2165,2165,2165,2165,0
|
|
20241023,170600,5548581265,2165,2165,2165,2165,0
|
|
20241023,170500,5548581265,2165,2165,2165,2165,0
|
|
20241023,170400,5548581265,2165,2165,2165,2165,0
|
|
20241023,170300,5548581265,2165,2165,2165,2165,0
|
|
20241023,170200,5548581265,2165,2165,2165,2165,0
|
|
20241023,170100,5548581265,2165,2165,2165,2165,0
|
|
20241023,170000,5548581265,2165,2165,2165,2165,0
|
|
20241023,165900,5548581265,2165,2165,2165,2165,0
|
|
20241023,165800,5548581265,2165,2165,2165,2165,0
|
|
20241023,165700,5548581265,2165,2165,2165,2165,0
|
|
20241023,165600,5548581265,2165,2165,2165,2165,0
|
|
20241023,165500,5548581265,2165,2165,2165,2165,0
|
|
20241023,165400,5548581265,2165,2165,2165,2165,0
|
|
20241023,165300,5548581265,2165,2165,2165,2165,0
|
|
20241023,165200,5548581265,2165,2165,2165,2165,0
|
|
20241023,165100,5548581265,2165,2165,2165,2165,0
|
|
20241023,165000,5548581265,2165,2165,2165,2165,0
|
|
20241023,164900,5548581265,2165,2165,2165,2165,0
|
|
20241023,164800,5548581265,2165,2165,2165,2165,0
|
|
20241023,164700,5548581265,2165,2165,2165,2165,0
|
|
20241023,164600,5548581265,2165,2165,2165,2165,0
|
|
20241023,164500,5548581265,2165,2165,2165,2165,0
|
|
20241023,164400,5548581265,2165,2165,2165,2165,0
|
|
20241023,164300,5548581265,2165,2165,2165,2165,0
|
|
20241023,164200,5548581265,2165,2165,2165,2165,0
|
|
20241023,164100,5548581265,2165,2165,2165,2165,25333
|
|
20241023,164000,5548581265,2165,2165,2165,2165,0
|
|
20241023,163900,5548581265,2165,2165,2165,2165,0
|
|
20241023,163800,5548581265,2165,2165,2165,2165,0
|
|
20241023,163700,5548581265,2165,2165,2165,2165,0
|
|
20241023,163600,5548581265,2165,2165,2165,2165,0
|
|
20241023,163500,5548581265,2165,2165,2165,2165,0
|
|
20241023,163400,5548581265,2165,2165,2165,2165,0
|
|
20241023,163300,5548581265,2165,2165,2165,2165,0
|
|
20241023,163200,5548581265,2165,2165,2165,2165,0
|
|
20241023,163100,5548581265,2165,2165,2165,2165,0
|
|
20241023,163000,5548581265,2165,2165,2165,2165,0
|
|
20241023,162900,5548581265,2165,2165,2165,2165,0
|
|
20241023,162800,5548581265,2165,2165,2165,2165,0
|
|
20241023,162700,5548581265,2165,2165,2165,2165,0
|
|
20241023,162600,5548581265,2165,2165,2165,2165,0
|
|
20241023,162500,5548581265,2165,2165,2165,2165,0
|
|
20241023,162400,5548581265,2165,2165,2165,2165,0
|
|
20241023,162300,5548581265,2165,2165,2165,2165,0
|
|
20241023,162200,5548581265,2165,2165,2165,2165,0
|
|
20241023,162100,5548581265,2165,2165,2165,2165,0
|
|
20241023,162000,5548581265,2165,2165,2165,2165,0
|
|
20241023,161900,5548581265,2165,2165,2165,2165,0
|
|
20241023,161800,5548581265,2165,2165,2165,2165,0
|
|
20241023,161700,5548581265,2165,2165,2165,2165,0
|
|
20241023,161600,5548581265,2165,2165,2165,2165,0
|
|
20241023,161500,5548581265,2165,2165,2165,2165,0
|
|
20241023,161400,5548581265,2165,2165,2165,2165,0
|
|
20241023,161300,5548581265,2165,2165,2165,2165,0
|
|
20241023,161200,5548581265,2165,2165,2165,2165,0
|
|
20241023,161100,5548581265,2165,2165,2165,2165,25333
|
|
20241023,161000,5548581265,2165,2165,2165,2165,0
|
|
20241023,160900,5548581265,2165,2165,2165,2165,0
|
|
20241023,160800,5548581265,2165,2165,2165,2165,0
|
|
20241023,160700,5548581265,2165,2165,2165,2165,0
|
|
20241023,160600,5548581265,2165,2165,2165,2165,0
|
|
20241023,160500,5548581265,2165,2165,2165,2165,0
|
|
20241023,160400,5548581265,2165,2165,2165,2165,0
|
|
20241023,160300,5548581265,2165,2165,2165,2165,0
|
|
20241023,160200,5548581265,2165,2165,2165,2165,0
|
|
20241023,160100,5548581265,2165,2165,2165,2165,0
|
|
20241023,160000,5548581265,2165,2165,2165,2165,0
|
|
20241023,155900,5548581265,2165,2165,2165,2165,0
|
|
20241023,155800,5548581265,2165,2165,2165,2165,0
|
|
20241023,155700,5548581265,2165,2165,2165,2165,0
|
|
20241023,155600,5548581265,2165,2165,2165,2165,0
|
|
20241023,155500,5548581265,2165,2165,2165,2165,0
|
|
20241023,155400,5548581265,2165,2165,2165,2165,0
|
|
20241023,155300,5548581265,2165,2165,2165,2165,0
|
|
20241023,155200,5548581265,2165,2165,2165,2165,0
|
|
20241023,155100,5548581265,2165,2165,2165,2165,0
|
|
20241023,155000,5548581265,2165,2165,2165,2165,0
|
|
20241023,154900,5548581265,2165,2165,2165,2165,0
|
|
20241023,154800,5548581265,2165,2165,2165,2165,0
|
|
20241023,154700,5548581265,2165,2165,2165,2165,0
|
|
20241023,154600,5548581265,2165,2165,2165,2165,0
|
|
20241023,154500,5548581265,2165,2165,2165,2165,0
|
|
20241023,154400,5548581265,2165,2165,2165,2165,0
|
|
20241023,154300,5548581265,2165,2165,2165,2165,0
|
|
20241023,154200,5548581265,2165,2165,2165,2165,0
|
|
20241023,154100,5548581265,2165,2165,2165,2165,25333
|
|
20241023,154000,5548581265,2165,2165,2165,2165,0
|
|
20241023,153900,5548581265,2165,2165,2165,2165,0
|
|
20241023,153800,5548581265,2165,2165,2165,2165,0
|
|
20241023,153700,5548581265,2165,2165,2165,2165,0
|
|
20241023,153600,5548581265,2165,2165,2165,2165,0
|
|
20241023,153500,5548581265,2165,2165,2165,2165,0
|
|
20241023,153400,5548581265,2165,2165,2165,2165,0
|
|
20241023,153300,5548581265,2165,2165,2165,2165,0
|
|
20241023,153200,5548581265,2165,2165,2165,2165,0
|
|
20241023,153100,5548581265,2165,2165,2165,2165,0
|
|
20241023,153000,5548581265,2165,2165,2165,2165,25333
|
|
20241023,152900,5493735320,2170,2170,2170,2170,0
|
|
20241023,152800,5493735320,2170,2170,2170,2170,0
|
|
20241023,152700,5493735320,2170,2170,2170,2170,0
|
|
20241023,152600,5493735320,2170,2170,2170,2170,0
|
|
20241023,152500,5493735320,2170,2170,2170,2170,0
|
|
20241023,152400,5493735320,2170,2170,2170,2170,0
|
|
20241023,152300,5493735320,2170,2170,2170,2170,0
|
|
20241023,152200,5493735320,2170,2170,2170,2170,0
|
|
20241023,152100,5493735320,2170,2170,2170,2170,0
|
|
20241023,152000,5493735320,2170,2170,2170,2170,0
|
|
20241023,151900,5493735320,2170,2175,2175,2170,5316
|
|
20241023,151800,5482199590,2165,2180,2180,2165,6787
|
|
20241023,151700,5467478095,2180,2170,2180,2170,1364
|
|
20241023,151600,5464511595,2170,2180,2180,2170,3308
|
|
20241023,151500,5457318380,2185,2185,2185,2185,2
|
|
20241023,151400,5457314010,2185,2185,2185,2170,11828
|
|
20241023,151300,5431566800,2180,2180,2185,2180,646
|
|
20241023,151200,5430158450,2180,2180,2180,2180,4321
|
|
20241023,151100,5420738670,2185,2185,2185,2180,4648
|
|
20241023,151000,5410584165,2185,2185,2190,2180,2130
|
|
20241023,150900,5405940345,2190,2185,2190,2185,279
|
|
20241023,150800,5405330490,2185,2185,2190,2180,1402
|
|
20241023,150700,5402268160,2185,2190,2190,2185,5
|
|
20241023,150600,5402257215,2190,2185,2190,2185,4652
|
|
20241023,150500,5392092590,2185,2190,2190,2185,1063
|
|
20241023,150400,5389769620,2190,2185,2195,2185,3795
|
|
20241023,150300,5381447325,2190,2185,2195,2185,81
|
|
20241023,150200,5381269940,2190,2195,2195,2185,497
|
|
20241023,150100,5380182035,2195,2200,2200,2190,9955
|
|
20241023,150000,5358326355,2195,2195,2195,2195,2275
|
|
20241023,145900,5353332730,2195,2180,2195,2180,6426
|
|
20241023,145800,5339292170,2180,2185,2185,2180,426
|
|
20241023,145700,5338363460,2185,2175,2185,2175,320
|
|
20241023,145600,5337665460,2175,2185,2185,2175,2199
|
|
20241023,145500,5332877115,2185,2190,2190,2185,77
|
|
20241023,145400,5332708865,2185,2185,2185,2180,1398
|
|
20241023,145300,5329660770,2185,2185,2185,2180,5285
|
|
20241023,145200,5318114470,2185,2190,2190,2185,1763
|
|
20241023,145100,5314253505,2190,2190,2190,2190,0
|
|
20241023,145000,5314253505,2190,2195,2195,2190,167
|
|
20241023,144900,5313887725,2195,2190,2195,2185,1498
|
|
20241023,144800,5310607045,2180,2180,2180,2180,3
|
|
20241023,144700,5310600505,2190,2190,2190,2185,414
|
|
20241023,144600,5309695320,2190,2185,2190,2185,828
|
|
20241023,144500,5307884485,2185,2185,2185,2185,550
|
|
20241023,144400,5306682735,2185,2190,2190,2185,2498
|
|
20241023,144300,5301215215,2190,2190,2190,2190,100
|
|
20241023,144200,5300996215,2190,2195,2200,2190,1382
|
|
20241023,144100,5297964930,2200,2195,2200,2195,301
|
|
20241023,144000,5297304230,2190,2190,2195,2190,1590
|
|
20241023,143900,5293819630,2195,2190,2195,2185,2534
|
|
20241023,143800,5288263705,2190,2195,2195,2190,146
|
|
20241023,143700,5287943735,2195,2190,2195,2190,3177
|
|
20241023,143600,5280970735,2195,2190,2195,2175,3617
|
|
20241023,143500,5273054115,2190,2190,2190,2185,22
|
|
20241023,143400,5273005980,2185,2190,2195,2185,2009
|
|
20241023,143300,5268604905,2190,2190,2195,2175,505
|
|
20241023,143200,5267505760,2180,2180,2180,2180,221
|
|
20241023,143100,5267023980,2195,2190,2195,2180,624
|
|
20241023,143000,5265654605,2195,2195,2195,2195,3075
|
|
20241023,142900,5258904980,2200,2175,2200,2175,13566
|
|
20241023,142800,5229184680,2175,2175,2180,2165,7065
|
|
20241023,142700,5213789150,2175,2175,2175,2175,287
|
|
20241023,142600,5213164925,2175,2180,2180,2175,386
|
|
20241023,142500,5212324780,2180,2180,2180,2175,505
|
|
20241023,142400,5211224315,2180,2180,2180,2175,116
|
|
20241023,142300,5210971655,2180,2185,2185,2180,113
|
|
20241023,142200,5210725000,2185,2180,2185,2180,66
|
|
20241023,142100,5210580950,2180,2175,2185,2170,1894
|
|
20241023,142000,5206451595,2175,2175,2175,2170,191
|
|
20241023,141900,5206036220,2175,2175,2175,2165,962
|
|
20241023,141800,5203950950,2175,2180,2180,2175,96
|
|
20241023,141700,5203741870,2180,2185,2185,2180,63
|
|
20241023,141600,5203604370,2185,2185,2185,2160,12171
|
|
20241023,141500,5177227810,2175,2185,2185,2175,3755
|
|
20241023,141400,5169060045,2185,2185,2185,2175,129
|
|
20241023,141300,5168778810,2185,2185,2185,2185,265
|
|
20241023,141200,5168199785,2185,2185,2185,2170,8278
|
|
20241023,141100,5150230755,2185,2185,2185,2185,34
|
|
20241023,141000,5150156465,2175,2185,2190,2175,1513
|
|
20241023,140900,5146860725,2185,2185,2190,2175,3703
|
|
20241023,140800,5138799720,2190,2190,2190,2180,596
|
|
20241023,140700,5137495890,2190,2190,2190,2185,94
|
|
20241023,140600,5137290050,2190,2195,2195,2165,8233
|
|
20241023,140500,5119364890,2195,2195,2195,2190,3675
|
|
20241023,140400,5111308480,2190,2200,2200,2190,53
|
|
20241023,140300,5111192105,2190,2200,2200,2190,171
|
|
20241023,140200,5110816855,2200,2200,2200,2185,4966
|
|
20241023,140100,5099933755,2200,2195,2200,2195,1130
|
|
20241023,140000,5097450650,2200,2195,2200,2190,1485
|
|
20241023,135900,5094188820,2195,2200,2200,2190,637
|
|
20241023,135800,5092791570,2200,2185,2200,2185,2825
|
|
20241023,135700,5086611470,2190,2210,2210,2190,10832
|
|
20241023,135600,5062826975,2205,2205,2210,2205,4927
|
|
20241023,135500,5051962605,2205,2200,2205,2195,4534
|
|
20241023,135400,5041978760,2200,2205,2205,2195,2526
|
|
20241023,135300,5036421960,2205,2210,2215,2200,20183
|
|
20241023,135200,4991858645,2210,2195,2210,2190,50813
|
|
20241023,135100,4880112070,2185,2195,2195,2185,938
|
|
20241023,135000,4878055940,2195,2175,2195,2175,18585
|
|
20241023,134900,4837361495,2180,2170,2185,2170,5267
|
|
20241023,134800,4825877355,2170,2170,2170,2170,1
|
|
20241023,134700,4825875185,2170,2175,2180,2170,1064
|
|
20241023,134600,4823561035,2175,2165,2180,2165,3567
|
|
20241023,134500,4815799935,2175,2175,2175,2165,1622
|
|
20241023,134400,4812285135,2175,2170,2175,2165,1026
|
|
20241023,134300,4810059065,2165,2175,2175,2165,171
|
|
20241023,134200,4809688140,2175,2175,2175,2165,117
|
|
20241023,134100,4809434250,2165,2175,2175,2165,90
|
|
20241023,134000,4809239300,2175,2170,2175,2165,75
|
|
20241023,133900,4809076550,2170,2155,2170,2155,5179
|
|
20241023,133800,4797885655,2155,2160,2160,2155,873
|
|
20241023,133700,4796004295,2165,2165,2165,2165,60
|
|
20241023,133600,4795874395,2165,2150,2165,2150,1401
|
|
20241023,133500,4792862230,2150,2160,2160,2150,1008
|
|
20241023,133400,4790694450,2160,2160,2170,2160,2474
|
|
20241023,133300,4785347965,2150,2155,2155,2150,452
|
|
20241023,133200,4784375755,2155,2155,2155,2155,0
|
|
20241023,133100,4784375755,2155,2160,2160,2155,1600
|
|
20241023,133000,4780927715,2160,2160,2160,2160,123
|
|
20241023,132900,4780662035,2165,2160,2165,2160,1472
|
|
20241023,132800,4777480155,2160,2160,2160,2160,370
|
|
20241023,132700,4776680955,2160,2160,2160,2160,214
|
|
20241023,132600,4776218715,2160,2165,2165,2160,2062
|
|
20241023,132500,4771763855,2160,2160,2160,2160,70
|
|
20241023,132400,4771612655,2160,2160,2160,2160,49
|
|
20241023,132300,4771506815,2165,2160,2165,2160,501
|
|
20241023,132200,4770424255,2160,2170,2170,2160,7195
|
|
20241023,132100,4754847080,2155,2155,2155,2155,425
|
|
20241023,132000,4753931205,2165,2180,2180,2165,145
|
|
20241023,131900,4753616690,2185,2160,2185,2160,9495
|
|
20241023,131800,4732964460,2160,2160,2160,2160,1547
|
|
20241023,131700,4729622940,2155,2155,2155,2155,3
|
|
20241023,131600,4729616475,2155,2155,2155,2155,1274
|
|
20241023,131500,4726871005,2150,2155,2155,2150,4371
|
|
20241023,131400,4717473250,2160,2155,2160,2155,242
|
|
20241023,131300,4716951030,2155,2160,2160,2155,950
|
|
20241023,131200,4714903340,2160,2160,2160,2160,0
|
|
20241023,131100,4714903340,2160,2160,2160,2160,0
|
|
20241023,131000,4714903340,2160,2160,2160,2160,92
|
|
20241023,130900,4714704620,2160,2160,2160,2160,0
|
|
20241023,130800,4714704620,2160,2145,2160,2145,432
|
|
20241023,130700,4713777465,2145,2150,2150,2145,4205
|
|
20241023,130600,4704743990,2150,2155,2155,2150,5040
|
|
20241023,130500,4693906860,2155,2155,2155,2155,3222
|
|
20241023,130400,4686963450,2160,2160,2160,2160,73
|
|
20241023,130300,4686805770,2160,2160,2160,2155,122
|
|
20241023,130200,4686542310,2165,2165,2165,2165,251
|
|
20241023,130100,4685998895,2165,2170,2170,2165,2
|
|
20241023,130000,4685994560,2160,2160,2160,2160,1201
|
|
20241023,125900,4683400400,2160,2160,2160,2160,0
|
|
20241023,125800,4683400400,2160,2160,2160,2160,500
|
|
20241023,125700,4682320400,2160,2165,2165,2160,216
|
|
20241023,125600,4681852765,2165,2165,2170,2165,2067
|
|
20241023,125500,4677377380,2165,2165,2165,2165,0
|
|
20241023,125400,4677377380,2165,2165,2165,2165,4
|
|
20241023,125300,4677368720,2160,2160,2160,2160,0
|
|
20241023,125200,4677368720,2160,2160,2160,2160,760
|
|
20241023,125100,4675727120,2160,2160,2160,2160,0
|
|
20241023,125000,4675727120,2160,2160,2160,2160,0
|
|
20241023,124900,4675727120,2160,2160,2160,2160,5827
|
|
20241023,124800,4663140800,2165,2165,2165,2165,1397
|
|
20241023,124700,4660116295,2165,2160,2170,2160,2777
|
|
20241023,124600,4654090270,2170,2170,2170,2170,0
|
|
20241023,124500,4654090270,2170,2170,2175,2170,1737
|
|
20241023,124400,4650320970,2170,2160,2170,2160,8278
|
|
20241023,124300,4632366380,2160,2170,2170,2160,961
|
|
20241023,124200,4630289720,2170,2170,2170,2170,1084
|
|
20241023,124100,4627937440,2170,2180,2180,2170,92
|
|
20241023,124000,4627737100,2180,2180,2180,2170,670
|
|
20241023,123900,4626282500,2180,2165,2180,2165,1748
|
|
20241023,123800,4622479825,2175,2175,2175,2175,50
|
|
20241023,123700,4622371075,2175,2165,2175,2165,728
|
|
20241023,123600,4620788675,2175,2175,2175,2175,0
|
|
20241023,123500,4620788675,2175,2160,2175,2160,401
|
|
20241023,123400,4619922500,2165,2165,2165,2165,1514
|
|
20241023,123300,4616644690,2165,2170,2170,2165,1217
|
|
20241023,123200,4614004885,2165,2170,2170,2165,219
|
|
20241023,123100,4613530595,2170,2175,2175,2170,411
|
|
20241023,123000,4612636680,2175,2180,2180,2175,342
|
|
20241023,122900,4611892380,2180,2175,2180,2175,182
|
|
20241023,122800,4611495670,2165,2170,2175,2165,6481
|
|
20241023,122700,4597414675,2175,2165,2175,2165,1381
|
|
20241023,122600,4594411730,2165,2175,2175,2160,1808
|
|
20241023,122500,4590495115,2175,2175,2175,2175,793
|
|
20241023,122400,4588770340,2175,2175,2175,2175,201
|
|
20241023,122300,4588333165,2170,2170,2180,2170,2848
|
|
20241023,122200,4582152995,2170,2175,2175,2170,2153
|
|
20241023,122100,4577470430,2170,2165,2170,2160,273
|
|
20241023,122000,4576879445,2170,2170,2170,2170,1
|
|
20241023,121900,4576877275,2170,2170,2175,2170,2453
|
|
20241023,121800,4571551955,2170,2165,2170,2165,1070
|
|
20241023,121700,4569232180,2155,2165,2165,2155,2057
|
|
20241023,121600,4564796345,2165,2165,2165,2165,200
|
|
20241023,121500,4564363345,2160,2160,2160,2160,1210
|
|
20241023,121400,4561749745,2165,2160,2165,2160,1189
|
|
20241023,121300,4559181210,2160,2160,2160,2160,0
|
|
20241023,121200,4559181210,2160,2165,2165,2160,738
|
|
20241023,121100,4557586490,2165,2170,2170,2165,583
|
|
20241023,121000,4556324245,2170,2170,2170,2170,1
|
|
20241023,120900,4556322075,2170,2170,2170,2170,1301
|
|
20241023,120800,4553498905,2170,2165,2170,2165,5
|
|
20241023,120700,4553488075,2165,2165,2165,2165,512
|
|
20241023,120600,4552379595,2165,2170,2170,2165,975
|
|
20241023,120500,4550264220,2170,2170,2170,2170,1800
|
|
20241023,120400,4546358220,2170,2170,2170,2170,1
|
|
20241023,120300,4546356050,2165,2175,2175,2165,972
|
|
20241023,120200,4544242140,2175,2175,2175,2175,123
|
|
20241023,120100,4543974615,2175,2170,2175,2170,3556
|
|
20241023,120000,4536240725,2170,2170,2170,2165,632
|
|
20241023,115900,4534869775,2175,2175,2175,2175,8
|
|
20241023,115800,4534852375,2175,2175,2175,2170,226
|
|
20241023,115700,4534361460,2175,2170,2175,2170,295
|
|
20241023,115600,4533721305,2180,2180,2180,2175,136
|
|
20241023,115500,4533425055,2180,2170,2180,2170,211
|
|
20241023,115400,4532967165,2170,2165,2180,2165,925
|
|
20241023,115300,4530960115,2180,2180,2180,2180,203
|
|
20241023,115200,4530517575,2175,2175,2180,2175,771
|
|
20241023,115100,4528839885,2175,2170,2175,2170,4902
|
|
20241023,115000,4518198865,2165,2170,2170,2165,703
|
|
20241023,114900,4516674320,2170,2160,2170,2160,250
|
|
20241023,114800,4516134310,2160,2160,2160,2160,46
|
|
20241023,114700,4516034950,2165,2165,2170,2165,15
|
|
20241023,114600,4516002470,2165,2165,2165,2165,598
|
|
20241023,114500,4514707800,2160,2165,2165,2160,524
|
|
20241023,114400,4513575470,2160,2165,2165,2160,2244
|
|
20241023,114300,4508725155,2165,2165,2165,2165,100
|
|
20241023,114200,4508508655,2165,2165,2165,2165,1
|
|
20241023,114100,4508506490,2165,2175,2175,2165,1671
|
|
20241023,114000,4504880405,2170,2175,2175,2170,777
|
|
20241023,113900,4503193565,2175,2175,2175,2170,582
|
|
20241023,113800,4501927720,2175,2170,2175,2170,1596
|
|
20241023,113700,4498456425,2175,2170,2175,2170,1772
|
|
20241023,113600,4494604530,2165,2170,2170,2160,1328
|
|
20241023,113500,4491730085,2170,2170,2170,2170,15
|
|
20241023,113400,4491697535,2170,2170,2170,2170,947
|
|
20241023,113300,4489642545,2165,2165,2165,2165,995
|
|
20241023,113200,4487488370,2160,2165,2165,2160,6
|
|
20241023,113100,4487475385,2165,2165,2170,2165,603
|
|
20241023,113000,4486169395,2170,2165,2170,2160,1396
|
|
20241023,112900,4483142585,2165,2165,2165,2165,140
|
|
20241023,112800,4482839485,2165,2165,2170,2160,410
|
|
20241023,112700,4481951905,2170,2170,2170,2165,2342
|
|
20241023,112600,4476881420,2165,2175,2175,2165,633
|
|
20241023,112500,4475510965,2170,2170,2170,2170,820
|
|
20241023,112400,4473731565,2165,2175,2180,2165,4517
|
|
20241023,112300,4463932180,2180,2180,2180,2180,1021
|
|
20241023,112200,4461706400,2180,2180,2180,2180,341
|
|
20241023,112100,4460963020,2185,2185,2190,2185,3744
|
|
20241023,112000,4452782320,2185,2180,2185,2175,6501
|
|
20241023,111900,4438593360,2185,2185,2185,2185,303
|
|
20241023,111800,4437931305,2190,2180,2190,2175,5768
|
|
20241023,111700,4425333590,2180,2185,2185,2180,1233
|
|
20241023,111600,4422644455,2185,2185,2185,2180,2209
|
|
20241023,111500,4417818920,2180,2185,2190,2180,1082
|
|
20241023,111400,4415456560,2185,2180,2190,2180,6964
|
|
20241023,111300,4400245545,2180,2180,2180,2175,2577
|
|
20241023,111200,4394637155,2180,2180,2180,2180,169
|
|
20241023,111100,4394268735,2180,2175,2180,2175,1927
|
|
20241023,111000,4390068345,2175,2190,2190,2175,5119
|
|
20241023,110900,4378889710,2190,2180,2190,2175,9621
|
|
20241023,110800,4357880975,2175,2175,2175,2175,718
|
|
20241023,110700,4356319325,2180,2155,2180,2155,11486
|
|
20241023,110600,4331463730,2155,2155,2165,2155,2875
|
|
20241023,110500,4325248105,2155,2160,2160,2155,2845
|
|
20241023,110400,4319103305,2165,2165,2165,2160,4852
|
|
20241023,110300,4308619910,2170,2170,2170,2170,0
|
|
20241023,110200,4308619910,2170,2170,2170,2170,501
|
|
20241023,110100,4307532740,2170,2175,2175,2170,27
|
|
20241023,110000,4307474045,2180,2170,2180,2160,7313
|
|
20241023,105900,4291599570,2170,2170,2170,2170,1371
|
|
20241023,105800,4288624500,2165,2165,2170,2160,1452
|
|
20241023,105700,4285482405,2160,2170,2170,2160,689
|
|
20241023,105600,4283991215,2150,2170,2175,2150,5687
|
|
20241023,105500,4271713045,2170,2175,2180,2170,2173
|
|
20241023,105400,4266979275,2175,2180,2180,2175,2048
|
|
20241023,105300,4262521725,2180,2175,2190,2160,11722
|
|
20241023,105200,4236995205,2190,2180,2190,2175,17714
|
|
20241023,105100,4198273430,2180,2165,2180,2165,7846
|
|
20241023,105000,4181215885,2165,2160,2165,2160,1300
|
|
20241023,104900,4178404330,2160,2155,2165,2155,2697
|
|
20241023,104800,4172582930,2155,2155,2165,2155,1344
|
|
20241023,104700,4169679900,2150,2160,2160,2150,912
|
|
20241023,104600,4167718575,2160,2150,2160,2145,2981
|
|
20241023,104500,4161315020,2150,2150,2150,2150,1000
|
|
20241023,104400,4159165020,2150,2155,2155,2150,1677
|
|
20241023,104300,4155552045,2155,2160,2160,2155,139
|
|
20241023,104200,4155252260,2160,2175,2185,2160,19117
|
|
20241023,104100,4113632275,2170,2150,2170,2150,8997
|
|
20241023,104000,4094181630,2150,2140,2150,2140,3822
|
|
20241023,103900,4085971900,2140,2140,2140,2140,340
|
|
20241023,103800,4085244300,2140,2135,2140,2135,144
|
|
20241023,103700,4084936390,2140,2135,2140,2135,2748
|
|
20241023,103600,4079069395,2135,2145,2145,2135,108
|
|
20241023,103500,4078837760,2145,2135,2145,2130,489
|
|
20241023,103400,4077793690,2145,2140,2145,2140,48
|
|
20241023,103300,4077690820,2150,2140,2150,2135,3829
|
|
20241023,103200,4069510585,2150,2155,2155,2145,7748
|
|
20241023,103100,4052863620,2155,2145,2155,2145,3443
|
|
20241023,103000,4045462755,2145,2130,2145,2130,7423
|
|
20241023,102900,4029558970,2135,2130,2135,2125,1748
|
|
20241023,102800,4025835930,2130,2125,2130,2125,712
|
|
20241023,102700,4024322400,2120,2120,2130,2120,708
|
|
20241023,102600,4022821040,2120,2130,2130,2120,2667
|
|
20241023,102500,4017157605,2130,2130,2135,2130,769
|
|
20241023,102400,4015518830,2130,2130,2135,2130,2599
|
|
20241023,102300,4009982955,2135,2130,2135,2130,2827
|
|
20241023,102200,4003958250,2120,2115,2120,2115,1127
|
|
20241023,102100,4001569645,2130,2115,2130,2115,1271
|
|
20241023,102000,3998876455,2115,2115,2115,2115,1703
|
|
20241023,101900,3995274610,2115,2115,2130,2105,9091
|
|
20241023,101800,3976112025,2115,2115,2115,2110,4218
|
|
20241023,101700,3967193255,2120,2120,2125,2115,5470
|
|
20241023,101600,3955601160,2120,2125,2125,2120,898
|
|
20241023,101500,3953693475,2125,2130,2130,2125,2153
|
|
20241023,101400,3949107615,2140,2145,2145,2130,6992
|
|
20241023,101300,3934202065,2140,2140,2145,2135,955
|
|
20241023,101200,3932158135,2140,2140,2140,2130,1254
|
|
20241023,101100,3929475075,2130,2135,2140,2130,252
|
|
20241023,101000,3928937105,2135,2140,2140,2135,4611
|
|
20241023,100900,3919087520,2140,2140,2145,2130,1911
|
|
20241023,100800,3915005815,2140,2145,2145,2140,997
|
|
20241023,100700,3912869880,2145,2130,2145,2130,6034
|
|
20241023,100600,3899962135,2130,2125,2130,2125,2038
|
|
20241023,100500,3895621865,2130,2120,2130,2120,2268
|
|
20241023,100400,3890799490,2125,2125,2125,2120,931
|
|
20241023,100300,3888821160,2125,2115,2130,2110,3081
|
|
20241023,100200,3882273880,2115,2110,2115,2105,22250
|
|
20241023,100100,3835258350,2110,2110,2115,2105,4157
|
|
20241023,100000,3826492710,2110,2110,2115,2110,1902
|
|
20241023,095900,3822476770,2110,2120,2125,2110,14074
|
|
20241023,095800,3792723450,2120,2115,2125,2110,6705
|
|
20241023,095700,3778554065,2115,2120,2120,2115,22851
|
|
20241023,095600,3730168255,2120,2130,2130,2120,7427
|
|
20241023,095500,3714381480,2130,2140,2140,2125,16035
|
|
20241023,095400,3680227655,2140,2140,2145,2135,6298
|
|
20241023,095300,3666750315,2145,2150,2150,2140,8029
|
|
20241023,095200,3649555775,2145,2155,2155,2145,8735
|
|
20241023,095100,3630818385,2155,2150,2155,2145,5000
|
|
20241023,095000,3620070280,2150,2155,2155,2150,1272
|
|
20241023,094900,3617334170,2145,2160,2160,2145,3676
|
|
20241023,094800,3609427605,2160,2160,2160,2155,249
|
|
20241023,094700,3608890955,2165,2150,2165,2150,5136
|
|
20241023,094600,3597787940,2150,2155,2155,2150,6211
|
|
20241023,094500,3584427375,2155,2155,2155,2150,2182
|
|
20241023,094400,3579736020,2155,2165,2165,2150,12407
|
|
20241023,094300,3553042275,2155,2165,2165,2155,14970
|
|
20241023,094200,3520730235,2165,2170,2170,2165,4038
|
|
20241023,094100,3511982640,2170,2160,2170,2155,1833
|
|
20241023,094000,3508024085,2160,2170,2170,2155,3140
|
|
20241023,093900,3501239880,2170,2170,2170,2155,23746
|
|
20241023,093800,3449967640,2170,2170,2180,2165,6127
|
|
20241023,093700,3436667870,2175,2180,2180,2170,2114
|
|
20241023,093600,3432070995,2180,2175,2180,2170,3626
|
|
20241023,093500,3424178555,2175,2170,2175,2165,1858
|
|
20241023,093400,3420154615,2170,2175,2180,2165,8371
|
|
20241023,093300,3401987300,2170,2165,2175,2165,3235
|
|
20241023,093200,3394963010,2175,2175,2185,2170,15884
|
|
20241023,093100,3360392835,2175,2180,2180,2160,11895
|
|
20241023,093000,3334587910,2175,2200,2200,2175,36632
|
|
20241023,092900,3254453140,2200,2190,2230,2155,137429
|
|
20241023,092800,2952483260,2190,2185,2190,2180,11315
|
|
20241023,092700,2927749915,2185,2185,2190,2175,12880
|
|
20241023,092600,2899621260,2185,2185,2185,2165,9654
|
|
20241023,092500,2878589690,2185,2155,2185,2155,22030
|
|
20241023,092400,2830720845,2150,2145,2160,2140,9512
|
|
20241023,092300,2810323695,2145,2160,2160,2140,29977
|
|
20241023,092200,2745881480,2160,2175,2175,2150,22132
|
|
20241023,092100,2698102070,2175,2175,2185,2165,10362
|
|
20241023,092000,2675553525,2165,2160,2180,2160,24452
|
|
20241023,091900,2622516625,2160,2170,2180,2155,18667
|
|
20241023,091800,2582057575,2165,2190,2190,2150,33913
|
|
20241023,091700,2508825595,2190,2175,2205,2170,50144
|
|
20241023,091600,2398831535,2170,2160,2170,2150,18986
|
|
20241023,091500,2357830320,2160,2165,2175,2150,37320
|
|
20241023,091400,2277272185,2165,2185,2190,2160,60294
|
|
20241023,091300,2146271040,2185,2220,2250,2185,129947
|
|
20241023,091200,1857907160,2205,2190,2250,2185,163719
|
|
20241023,091100,1493474005,2190,2170,2190,2165,21178
|
|
20241023,091000,1447299450,2175,2180,2200,2165,90722
|
|
20241023,090900,1249985985,2185,2210,2245,2170,307801
|
|
20241023,090800,570280665,2250,2250,2250,2250,0
|
|
20241023,090700,570280665,2250,2250,2250,2250,0
|
|
20241023,090600,570280665,2250,2135,2250,2125,133782
|
|
20241023,090500,277197635,2145,2155,2155,2120,16392
|
|
20241023,090400,242152750,2155,2140,2160,2100,52694
|
|
20241023,090300,129157710,2140,2100,2145,2085,31696
|
|
20241023,090200,62142225,2100,2070,2110,2065,13199
|
|
20241023,090100,34573585,2070,2060,2070,2060,1969
|
|
20241023,090000,30499740,2065,2050,2065,2050,14856
|