591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,184800,4837493770,18350,18350,18350,18350,9949
|
|
20241014,184700,4837493770,18350,18350,18350,18350,0
|
|
20241014,184600,4837493770,18350,18350,18350,18350,0
|
|
20241014,184500,4837493770,18350,18350,18350,18350,0
|
|
20241014,184400,4837493770,18350,18350,18350,18350,0
|
|
20241014,184300,4837493770,18350,18350,18350,18350,0
|
|
20241014,184200,4837493770,18350,18350,18350,18350,0
|
|
20241014,184100,4837493770,18350,18350,18350,18350,0
|
|
20241014,184000,4837493770,18350,18350,18350,18350,0
|
|
20241014,183900,4837493770,18350,18350,18350,18350,0
|
|
20241014,183800,4837493770,18350,18350,18350,18350,0
|
|
20241014,183700,4837493770,18350,18350,18350,18350,0
|
|
20241014,183600,4837493770,18350,18350,18350,18350,0
|
|
20241014,183500,4837493770,18350,18350,18350,18350,0
|
|
20241014,183400,4837493770,18350,18350,18350,18350,0
|
|
20241014,183300,4837493770,18350,18350,18350,18350,0
|
|
20241014,183200,4837493770,18350,18350,18350,18350,0
|
|
20241014,183100,4837493770,18350,18350,18350,18350,0
|
|
20241014,183000,4837493770,18350,18350,18350,18350,0
|
|
20241014,182900,4837493770,18350,18350,18350,18350,0
|
|
20241014,182800,4837493770,18350,18350,18350,18350,0
|
|
20241014,182700,4837493770,18350,18350,18350,18350,0
|
|
20241014,182600,4837493770,18350,18350,18350,18350,0
|
|
20241014,182500,4837493770,18350,18350,18350,18350,0
|
|
20241014,182400,4837493770,18350,18350,18350,18350,0
|
|
20241014,182300,4837493770,18350,18350,18350,18350,0
|
|
20241014,182200,4837493770,18350,18350,18350,18350,0
|
|
20241014,182100,4837493770,18350,18350,18350,18350,0
|
|
20241014,182000,4837493770,18350,18350,18350,18350,0
|
|
20241014,181900,4837493770,18350,18350,18350,18350,0
|
|
20241014,181800,4837493770,18350,18350,18350,18350,9949
|
|
20241014,181700,4837493770,18350,18350,18350,18350,0
|
|
20241014,181600,4837493770,18350,18350,18350,18350,0
|
|
20241014,181500,4837493770,18350,18350,18350,18350,0
|
|
20241014,181400,4837493770,18350,18350,18350,18350,0
|
|
20241014,181300,4837493770,18350,18350,18350,18350,0
|
|
20241014,181200,4837493770,18350,18350,18350,18350,0
|
|
20241014,181100,4837493770,18350,18350,18350,18350,0
|
|
20241014,181000,4837493770,18350,18350,18350,18350,0
|
|
20241014,180900,4837493770,18350,18350,18350,18350,0
|
|
20241014,180800,4837493770,18350,18350,18350,18350,0
|
|
20241014,180700,4837493770,18350,18350,18350,18350,0
|
|
20241014,180600,4837493770,18350,18350,18350,18350,0
|
|
20241014,180500,4837493770,18350,18350,18350,18350,0
|
|
20241014,180400,4837493770,18350,18350,18350,18350,0
|
|
20241014,180300,4837493770,18350,18350,18350,18350,0
|
|
20241014,180200,4837493770,18350,18350,18350,18350,0
|
|
20241014,180100,4837493770,18350,18350,18350,18350,0
|
|
20241014,180000,4837493770,18350,18350,18350,18350,0
|
|
20241014,175900,4837493770,18350,18350,18350,18350,0
|
|
20241014,175800,4837493770,18350,18350,18350,18350,0
|
|
20241014,175700,4837493770,18350,18350,18350,18350,0
|
|
20241014,175600,4837493770,18350,18350,18350,18350,0
|
|
20241014,175500,4837493770,18350,18350,18350,18350,0
|
|
20241014,175400,4837493770,18350,18350,18350,18350,0
|
|
20241014,175300,4837493770,18350,18350,18350,18350,0
|
|
20241014,175200,4837493770,18350,18350,18350,18350,0
|
|
20241014,175100,4837493770,18350,18350,18350,18350,0
|
|
20241014,175000,4837493770,18350,18350,18350,18350,0
|
|
20241014,174900,4837493770,18350,18350,18350,18350,0
|
|
20241014,174800,4837493770,18350,18350,18350,18350,9949
|
|
20241014,174700,4837493770,18350,18350,18350,18350,0
|
|
20241014,174600,4837493770,18350,18350,18350,18350,0
|
|
20241014,174500,4837493770,18350,18350,18350,18350,0
|
|
20241014,174400,4837493770,18350,18350,18350,18350,0
|
|
20241014,174300,4837493770,18350,18350,18350,18350,0
|
|
20241014,174200,4837493770,18350,18350,18350,18350,0
|
|
20241014,174100,4837493770,18350,18350,18350,18350,0
|
|
20241014,174000,4837493770,18350,18350,18350,18350,0
|
|
20241014,173900,4837493770,18350,18350,18350,18350,0
|
|
20241014,173800,4837493770,18350,18350,18350,18350,0
|
|
20241014,173700,4837493770,18350,18350,18350,18350,0
|
|
20241014,173600,4837493770,18350,18350,18350,18350,0
|
|
20241014,173500,4837493770,18350,18350,18350,18350,0
|
|
20241014,173400,4837493770,18350,18350,18350,18350,0
|
|
20241014,173300,4837493770,18350,18350,18350,18350,0
|
|
20241014,173200,4837493770,18350,18350,18350,18350,0
|
|
20241014,173100,4837493770,18350,18350,18350,18350,0
|
|
20241014,173000,4837493770,18350,18350,18350,18350,0
|
|
20241014,172900,4837493770,18350,18350,18350,18350,0
|
|
20241014,172800,4837493770,18350,18350,18350,18350,0
|
|
20241014,172700,4837493770,18350,18350,18350,18350,0
|
|
20241014,172600,4837493770,18350,18350,18350,18350,0
|
|
20241014,172500,4837493770,18350,18350,18350,18350,0
|
|
20241014,172400,4837493770,18350,18350,18350,18350,0
|
|
20241014,172300,4837493770,18350,18350,18350,18350,0
|
|
20241014,172200,4837493770,18350,18350,18350,18350,0
|
|
20241014,172100,4837493770,18350,18350,18350,18350,0
|
|
20241014,172000,4837493770,18350,18350,18350,18350,0
|
|
20241014,171900,4837493770,18350,18350,18350,18350,0
|
|
20241014,171800,4837493770,18350,18350,18350,18350,9949
|
|
20241014,171700,4837493770,18350,18350,18350,18350,0
|
|
20241014,171600,4837493770,18350,18350,18350,18350,0
|
|
20241014,171500,4837493770,18350,18350,18350,18350,0
|
|
20241014,171400,4837493770,18350,18350,18350,18350,0
|
|
20241014,171300,4837493770,18350,18350,18350,18350,0
|
|
20241014,171200,4837493770,18350,18350,18350,18350,0
|
|
20241014,171100,4837493770,18350,18350,18350,18350,0
|
|
20241014,171000,4837493770,18350,18350,18350,18350,0
|
|
20241014,170900,4837493770,18350,18350,18350,18350,0
|
|
20241014,170800,4837493770,18350,18350,18350,18350,0
|
|
20241014,170700,4837493770,18350,18350,18350,18350,0
|
|
20241014,170600,4837493770,18350,18350,18350,18350,0
|
|
20241014,170500,4837493770,18350,18350,18350,18350,0
|
|
20241014,170400,4837493770,18350,18350,18350,18350,0
|
|
20241014,170300,4837493770,18350,18350,18350,18350,0
|
|
20241014,170200,4837493770,18350,18350,18350,18350,0
|
|
20241014,170100,4837493770,18350,18350,18350,18350,0
|
|
20241014,170000,4837493770,18350,18350,18350,18350,0
|
|
20241014,165900,4837493770,18350,18350,18350,18350,0
|
|
20241014,165800,4837493770,18350,18350,18350,18350,0
|
|
20241014,165700,4837493770,18350,18350,18350,18350,0
|
|
20241014,165600,4837493770,18350,18350,18350,18350,0
|
|
20241014,165500,4837493770,18350,18350,18350,18350,0
|
|
20241014,165400,4837493770,18350,18350,18350,18350,0
|
|
20241014,165300,4837493770,18350,18350,18350,18350,0
|
|
20241014,165200,4837493770,18350,18350,18350,18350,0
|
|
20241014,165100,4837493770,18350,18350,18350,18350,0
|
|
20241014,165000,4837493770,18350,18350,18350,18350,0
|
|
20241014,164900,4837493770,18350,18350,18350,18350,0
|
|
20241014,164800,4837493770,18350,18350,18350,18350,9949
|
|
20241014,164700,4837493770,18350,18350,18350,18350,0
|
|
20241014,164600,4837493770,18350,18350,18350,18350,0
|
|
20241014,164500,4837493770,18350,18350,18350,18350,0
|
|
20241014,164400,4837493770,18350,18350,18350,18350,0
|
|
20241014,164300,4837493770,18350,18350,18350,18350,0
|
|
20241014,164200,4837493770,18350,18350,18350,18350,0
|
|
20241014,164100,4837493770,18350,18350,18350,18350,0
|
|
20241014,164000,4837493770,18350,18350,18350,18350,0
|
|
20241014,163900,4837493770,18350,18350,18350,18350,0
|
|
20241014,163800,4837493770,18350,18350,18350,18350,0
|
|
20241014,163700,4837493770,18350,18350,18350,18350,0
|
|
20241014,163600,4837493770,18350,18350,18350,18350,0
|
|
20241014,163500,4837493770,18350,18350,18350,18350,0
|
|
20241014,163400,4837493770,18350,18350,18350,18350,0
|
|
20241014,163300,4837493770,18350,18350,18350,18350,0
|
|
20241014,163200,4837493770,18350,18350,18350,18350,0
|
|
20241014,163100,4837493770,18350,18350,18350,18350,0
|
|
20241014,163000,4837493770,18350,18350,18350,18350,0
|
|
20241014,162900,4837493770,18350,18350,18350,18350,0
|
|
20241014,162800,4837493770,18350,18350,18350,18350,0
|
|
20241014,162700,4837493770,18350,18350,18350,18350,0
|
|
20241014,162600,4837493770,18350,18350,18350,18350,0
|
|
20241014,162500,4837493770,18350,18350,18350,18350,0
|
|
20241014,162400,4837493770,18350,18350,18350,18350,0
|
|
20241014,162300,4837493770,18350,18350,18350,18350,0
|
|
20241014,162200,4837493770,18350,18350,18350,18350,0
|
|
20241014,162100,4837493770,18350,18350,18350,18350,0
|
|
20241014,162000,4837493770,18350,18350,18350,18350,0
|
|
20241014,161900,4837493770,18350,18350,18350,18350,0
|
|
20241014,161800,4837493770,18350,18350,18350,18350,9949
|
|
20241014,161700,4837493770,18350,18350,18350,18350,0
|
|
20241014,161600,4837493770,18350,18350,18350,18350,0
|
|
20241014,161500,4837493770,18350,18350,18350,18350,0
|
|
20241014,161400,4837493770,18350,18350,18350,18350,0
|
|
20241014,161300,4837493770,18350,18350,18350,18350,0
|
|
20241014,161200,4837493770,18350,18350,18350,18350,0
|
|
20241014,161100,4837493770,18350,18350,18350,18350,0
|
|
20241014,161000,4837493770,18350,18350,18350,18350,0
|
|
20241014,160900,4837493770,18350,18350,18350,18350,0
|
|
20241014,160800,4837493770,18350,18350,18350,18350,0
|
|
20241014,160700,4837493770,18350,18350,18350,18350,0
|
|
20241014,160600,4837493770,18350,18350,18350,18350,0
|
|
20241014,160500,4837493770,18350,18350,18350,18350,0
|
|
20241014,160400,4837493770,18350,18350,18350,18350,0
|
|
20241014,160300,4837493770,18350,18350,18350,18350,0
|
|
20241014,160200,4837493770,18350,18350,18350,18350,0
|
|
20241014,160100,4837493770,18350,18350,18350,18350,0
|
|
20241014,160000,4837493770,18350,18350,18350,18350,0
|
|
20241014,155900,4837493770,18350,18350,18350,18350,0
|
|
20241014,155800,4837493770,18350,18350,18350,18350,0
|
|
20241014,155700,4837493770,18350,18350,18350,18350,0
|
|
20241014,155600,4837493770,18350,18350,18350,18350,0
|
|
20241014,155500,4837493770,18350,18350,18350,18350,0
|
|
20241014,155400,4837493770,18350,18350,18350,18350,0
|
|
20241014,155300,4837493770,18350,18350,18350,18350,0
|
|
20241014,155200,4837493770,18350,18350,18350,18350,0
|
|
20241014,155100,4837493770,18350,18350,18350,18350,0
|
|
20241014,155000,4837493770,18350,18350,18350,18350,0
|
|
20241014,154900,4837493770,18350,18350,18350,18350,0
|
|
20241014,154800,4837493770,18350,18350,18350,18350,9949
|
|
20241014,154700,4837493770,18350,18350,18350,18350,0
|
|
20241014,154600,4837493770,18350,18350,18350,18350,0
|
|
20241014,154500,4837493770,18350,18350,18350,18350,0
|
|
20241014,154400,4837493770,18350,18350,18350,18350,0
|
|
20241014,154300,4837493770,18350,18350,18350,18350,0
|
|
20241014,154200,4837493770,18350,18350,18350,18350,0
|
|
20241014,154100,4837493770,18350,18350,18350,18350,0
|
|
20241014,154000,4837493770,18350,18350,18350,18350,0
|
|
20241014,153900,4837493770,18350,18350,18350,18350,0
|
|
20241014,153800,4837493770,18350,18350,18350,18350,0
|
|
20241014,153700,4837493770,18350,18350,18350,18350,0
|
|
20241014,153600,4837493770,18350,18350,18350,18350,0
|
|
20241014,153500,4837493770,18350,18350,18350,18350,0
|
|
20241014,153400,4837493770,18350,18350,18350,18350,0
|
|
20241014,153300,4837493770,18350,18350,18350,18350,0
|
|
20241014,153200,4837493770,18350,18350,18350,18350,0
|
|
20241014,153100,4837493770,18350,18350,18350,18350,0
|
|
20241014,153000,4837493770,18350,18350,18350,18350,9949
|
|
20241014,152900,4654929620,18310,18310,18310,18310,0
|
|
20241014,152800,4654929620,18310,18310,18310,18310,0
|
|
20241014,152700,4654929620,18310,18310,18310,18310,0
|
|
20241014,152600,4654929620,18310,18310,18310,18310,0
|
|
20241014,152500,4654929620,18310,18310,18310,18310,0
|
|
20241014,152400,4654929620,18310,18310,18310,18310,0
|
|
20241014,152300,4654929620,18310,18310,18310,18310,0
|
|
20241014,152200,4654929620,18310,18310,18310,18310,0
|
|
20241014,152100,4654929620,18310,18310,18310,18310,0
|
|
20241014,152000,4654929620,18310,18310,18310,18310,0
|
|
20241014,151900,4654929620,18310,18310,18320,18310,405
|
|
20241014,151800,4647511930,18320,18320,18320,18310,198
|
|
20241014,151700,4643885880,18320,18320,18320,18320,368
|
|
20241014,151600,4637144120,18320,18310,18320,18310,64
|
|
20241014,151500,4635972000,18310,18310,18320,18310,535
|
|
20241014,151400,4626176130,18300,18300,18310,18300,179
|
|
20241014,151300,4622899910,18300,18310,18310,18300,616
|
|
20241014,151200,4611622460,18310,18310,18320,18300,3593
|
|
20241014,151100,4545858000,18320,18310,18320,18310,239
|
|
20241014,151000,4541480690,18310,18320,18330,18310,1334
|
|
20241014,150900,4517042060,18320,18330,18330,18320,161
|
|
20241014,150800,4514091750,18320,18320,18330,18320,543
|
|
20241014,150700,4504143980,18320,18330,18330,18320,142
|
|
20241014,150600,4501541130,18340,18320,18340,18320,199
|
|
20241014,150500,4497892350,18330,18320,18330,18320,201
|
|
20241014,150400,4494208900,18330,18320,18330,18320,251
|
|
20241014,150300,4489609840,18320,18330,18330,18320,140
|
|
20241014,150200,4487043650,18330,18330,18360,18320,756
|
|
20241014,150100,4473188470,18330,18330,18330,18320,242
|
|
20241014,150000,4468754340,18330,18310,18340,18310,839
|
|
20241014,145900,4453368440,18310,18320,18320,18310,118
|
|
20241014,145800,4451207630,18320,18310,18330,18310,145
|
|
20241014,145700,4448551810,18310,18320,18320,18310,263
|
|
20241014,145600,4443733680,18320,18320,18350,18320,108
|
|
20241014,145500,4441755030,18320,18320,18360,18320,138
|
|
20241014,145400,4439225870,18320,18320,18390,18320,186
|
|
20241014,145300,4435814790,18320,18320,18390,18310,279
|
|
20241014,145200,4430700400,18320,18300,18340,18300,889
|
|
20241014,145100,4414409300,18300,18300,18310,18300,462
|
|
20241014,145000,4405954000,18300,18300,18310,18300,75
|
|
20241014,144900,4404581380,18300,18310,18310,18300,197
|
|
20241014,144800,4400976170,18300,18300,18300,18300,118
|
|
20241014,144700,4398816770,18300,18300,18310,18300,170
|
|
20241014,144600,4395704510,18300,18310,18310,18300,187
|
|
20241014,144500,4392281040,18330,18310,18330,18310,111
|
|
20241014,144400,4390248610,18310,18330,18330,18310,751
|
|
20241014,144300,4376495530,18320,18320,18330,18320,155
|
|
20241014,144200,4373655530,18320,18320,18320,18310,416
|
|
20241014,144100,4366034830,18320,18340,18340,18320,584
|
|
20241014,144000,4355329300,18340,18340,18340,18340,89
|
|
20241014,143900,4353697040,18350,18360,18360,18340,997
|
|
20241014,143800,4335399480,18350,18350,18360,18350,93
|
|
20241014,143700,4333692920,18350,18350,18360,18350,62
|
|
20241014,143600,4332555070,18350,18350,18370,18350,203
|
|
20241014,143500,4328828850,18360,18360,18360,18340,100
|
|
20241014,143400,4326993930,18340,18360,18360,18340,1679
|
|
20241014,143300,4296182360,18360,18370,18370,18360,107
|
|
20241014,143200,4294217380,18360,18360,18370,18360,46
|
|
20241014,143100,4293372610,18360,18390,18390,18360,937
|
|
20241014,143000,4276158930,18380,18390,18390,18380,17
|
|
20241014,142900,4275846350,18390,18380,18390,18370,94
|
|
20241014,142800,4274118510,18380,18380,18390,18370,204
|
|
20241014,142700,4270369360,18390,18380,18390,18380,119
|
|
20241014,142600,4268181980,18380,18370,18390,18370,479
|
|
20241014,142500,4259374350,18380,18420,18430,18380,3179
|
|
20241014,142400,4200870330,18420,18420,18420,18410,163
|
|
20241014,142300,4197867910,18410,18410,18420,18410,175
|
|
20241014,142200,4194645900,18410,18400,18420,18400,722
|
|
20241014,142100,4181353800,18400,18400,18400,18400,75
|
|
20241014,142000,4179973800,18400,18400,18410,18400,119
|
|
20241014,141900,4177784080,18400,18410,18410,18400,240
|
|
20241014,141800,4173365910,18410,18410,18420,18410,87
|
|
20241014,141700,4171764080,18410,18420,18430,18410,287
|
|
20241014,141600,4166477210,18420,18420,18420,18410,1278
|
|
20241014,141500,4142936460,18420,18400,18420,18400,906
|
|
20241014,141400,4126251340,18390,18390,18390,18390,12
|
|
20241014,141300,4126030660,18390,18380,18390,18380,73
|
|
20241014,141200,4124688200,18380,18380,18390,18380,92
|
|
20241014,141100,4122996740,18380,18380,18380,18380,4
|
|
20241014,141000,4122923220,18380,18370,18380,18370,80
|
|
20241014,140900,4121452870,18370,18370,18370,18370,49
|
|
20241014,140800,4120552740,18370,18370,18380,18370,59
|
|
20241014,140700,4119468810,18380,18390,18400,18370,1084
|
|
20241014,140600,4099535320,18400,18400,18400,18390,332
|
|
20241014,140500,4093426640,18410,18390,18410,18390,770
|
|
20241014,140400,4079252480,18380,18390,18390,18380,23
|
|
20241014,140300,4078829630,18380,18400,18400,18380,40
|
|
20241014,140200,4078094110,18400,18370,18400,18370,105
|
|
20241014,140100,4076163150,18370,18370,18370,18370,12
|
|
20241014,140000,4075942710,18370,18370,18370,18370,63
|
|
20241014,135900,4074785400,18370,18370,18370,18370,74
|
|
20241014,135800,4073426020,18370,18360,18370,18350,2234
|
|
20241014,135700,4032387760,18350,18360,18360,18350,61
|
|
20241014,135600,4031268300,18360,18350,18360,18350,43
|
|
20241014,135500,4030478850,18350,18330,18350,18330,193
|
|
20241014,135400,4026938740,18330,18330,18340,18330,181
|
|
20241014,135300,4023620960,18330,18330,18330,18330,9
|
|
20241014,135200,4023455990,18340,18350,18350,18340,404
|
|
20241014,135100,4016046230,18340,18340,18350,18340,84
|
|
20241014,135000,4014505400,18340,18340,18340,18340,87
|
|
20241014,134900,4012909820,18340,18340,18340,18340,2
|
|
20241014,134800,4012873140,18340,18350,18350,18340,13
|
|
20241014,134700,4012634610,18340,18350,18350,18340,94
|
|
20241014,134600,4010910210,18340,18340,18340,18340,2
|
|
20241014,134500,4010873530,18350,18370,18370,18350,984
|
|
20241014,134400,3992812740,18370,18370,18370,18370,135
|
|
20241014,134300,3990332790,18370,18370,18370,18370,21
|
|
20241014,134200,3989947020,18370,18370,18370,18370,146
|
|
20241014,134100,3987265000,18380,18380,18380,18380,235
|
|
20241014,134000,3982945700,18380,18400,18410,18380,483
|
|
20241014,133900,3974060960,18400,18400,18420,18400,559
|
|
20241014,133800,3963775340,18400,18390,18400,18390,131
|
|
20241014,133700,3961364960,18400,18410,18410,18400,859
|
|
20241014,133600,3945552570,18410,18420,18430,18410,107
|
|
20241014,133500,3943580670,18410,18410,18410,18410,4
|
|
20241014,133400,3943507030,18400,18400,18420,18400,73
|
|
20241014,133300,3942163690,18410,18400,18410,18400,3
|
|
20241014,133200,3942108480,18400,18400,18430,18400,1195
|
|
20241014,133100,3920090550,18390,18400,18420,18390,153
|
|
20241014,133000,3917274190,18380,18390,18390,18380,38
|
|
20241014,132900,3916575550,18380,18380,18380,18380,50
|
|
20241014,132800,3915656550,18380,18380,18390,18380,422
|
|
20241014,132700,3907899720,18380,18380,18380,18380,78
|
|
20241014,132600,3906466080,18390,18390,18390,18390,149
|
|
20241014,132500,3903725970,18390,18390,18390,18380,1180
|
|
20241014,132400,3882026190,18400,18420,18420,18400,558
|
|
20241014,132300,3871753910,18420,18420,18420,18420,4
|
|
20241014,132200,3871680230,18420,18420,18420,18420,167
|
|
20241014,132100,3868604090,18420,18420,18420,18420,94
|
|
20241014,132000,3866872610,18420,18420,18420,18410,723
|
|
20241014,131900,3853554970,18430,18430,18430,18420,901
|
|
20241014,131800,3836950050,18440,18440,18440,18440,524
|
|
20241014,131700,3827287490,18430,18430,18430,18430,3
|
|
20241014,131600,3827232200,18440,18440,18440,18430,82
|
|
20241014,131500,3825720600,18440,18440,18440,18430,661
|
|
20241014,131400,3813531840,18450,18440,18450,18440,134
|
|
20241014,131300,3811060380,18440,18430,18440,18430,355
|
|
20241014,131200,3804514210,18440,18440,18440,18430,19
|
|
20241014,131100,3804163950,18440,18440,18440,18430,90
|
|
20241014,131000,3802505150,18440,18440,18440,18430,41
|
|
20241014,130900,3801749340,18440,18430,18440,18430,116
|
|
20241014,130800,3799610860,18430,18440,18440,18430,23
|
|
20241014,130700,3799186800,18440,18440,18440,18440,70
|
|
20241014,130600,3797896000,18440,18440,18440,18440,71
|
|
20241014,130500,3796586760,18440,18440,18440,18440,19
|
|
20241014,130400,3796236400,18440,18450,18450,18440,633
|
|
20241014,130300,3784557850,18450,18460,18460,18450,4
|
|
20241014,130200,3784484040,18460,18470,18470,18450,104
|
|
20241014,130100,3782564200,18470,18460,18470,18460,500
|
|
20241014,130000,3773333710,18470,18470,18470,18470,354
|
|
20241014,125900,3766795330,18470,18470,18470,18470,106
|
|
20241014,125800,3764837510,18470,18480,18480,18470,95
|
|
20241014,125700,3763082380,18470,18480,18480,18470,102
|
|
20241014,125600,3761198420,18480,18480,18480,18470,229
|
|
20241014,125500,3756966980,18470,18470,18470,18470,1
|
|
20241014,125400,3756948510,18480,18470,18480,18470,52
|
|
20241014,125300,3755987570,18470,18480,18480,18470,1950
|
|
20241014,125200,3719952800,18490,18480,18490,18480,220
|
|
20241014,125100,3715885200,18480,18490,18490,18480,92
|
|
20241014,125000,3714184720,18490,18490,18490,18490,22
|
|
20241014,124900,3713777940,18490,18490,18500,18490,301
|
|
20241014,124800,3708211840,18480,18500,18500,18480,700
|
|
20241014,124700,3695262810,18490,18510,18510,18490,976
|
|
20241014,124600,3677204820,18510,18490,18510,18490,569
|
|
20241014,124500,3666674650,18500,18490,18500,18490,997
|
|
20241014,124400,3648233330,18480,18470,18490,18460,2625
|
|
20241014,124300,3599742400,18470,18450,18470,18450,130
|
|
20241014,124200,3597342240,18470,18470,18470,18470,95
|
|
20241014,124100,3595587590,18470,18460,18470,18460,15
|
|
20241014,124000,3595310610,18460,18450,18460,18450,310
|
|
20241014,123900,3589590440,18450,18460,18460,18450,91
|
|
20241014,123800,3587910590,18460,18460,18460,18450,77
|
|
20241014,123700,3586489650,18450,18430,18450,18430,413
|
|
20241014,123600,3578874170,18420,18420,18430,18420,341
|
|
20241014,123500,3572592900,18430,18420,18430,18420,80
|
|
20241014,123400,3571119200,18420,18420,18430,18420,297
|
|
20241014,123300,3565647460,18430,18430,18430,18430,729
|
|
20241014,123200,3552211990,18440,18460,18460,18440,678
|
|
20241014,123100,3539702960,18460,18460,18460,18460,17
|
|
20241014,123000,3539389140,18460,18470,18470,18460,340
|
|
20241014,122900,3533112630,18470,18460,18470,18440,1793
|
|
20241014,122800,3500014460,18460,18460,18460,18460,982
|
|
20241014,122700,3481886740,18460,18450,18460,18450,344
|
|
20241014,122600,3475537010,18470,18470,18470,18460,765
|
|
20241014,122500,3461408460,18470,18450,18470,18450,655
|
|
20241014,122400,3449318350,18450,18420,18450,18420,1299
|
|
20241014,122300,3425358930,18430,18430,18430,18420,11
|
|
20241014,122200,3425156220,18420,18420,18430,18420,114
|
|
20241014,122100,3423056270,18430,18430,18430,18420,194
|
|
20241014,122000,3419481390,18430,18410,18430,18410,699
|
|
20241014,121900,3406609930,18400,18380,18400,18380,152
|
|
20241014,121800,3403813810,18380,18390,18400,18380,405
|
|
20241014,121700,3396368600,18390,18390,18390,18390,361
|
|
20241014,121600,3389729810,18400,18390,18400,18390,64
|
|
20241014,121500,3388552290,18390,18390,18390,18380,172
|
|
20241014,121400,3385390090,18390,18390,18390,18390,2
|
|
20241014,121300,3385353310,18380,18380,18380,18380,51
|
|
20241014,121200,3384415930,18370,18380,18380,18370,104
|
|
20241014,121100,3382504890,18380,18380,18380,18380,0
|
|
20241014,121000,3382504890,18380,18360,18380,18360,49
|
|
20241014,120900,3381605230,18390,18360,18390,18360,224
|
|
20241014,120800,3377489970,18360,18320,18360,18320,719
|
|
20241014,120700,3364307230,18320,18330,18330,18320,106
|
|
20241014,120600,3362365300,18330,18330,18330,18330,1
|
|
20241014,120500,3362346970,18330,18320,18330,18320,19
|
|
20241014,120400,3361998860,18320,18320,18320,18320,256
|
|
20241014,120300,3357308940,18310,18310,18310,18310,10
|
|
20241014,120200,3357125840,18310,18320,18320,18310,455
|
|
20241014,120100,3348794720,18320,18310,18320,18310,768
|
|
20241014,120000,3334725680,18300,18290,18300,18280,368
|
|
20241014,115900,3327994650,18280,18280,18290,18280,56
|
|
20241014,115800,3326970960,18280,18280,18280,18280,688
|
|
20241014,115700,3314394320,18280,18290,18290,18280,51
|
|
20241014,115600,3313461540,18280,18290,18290,18280,24
|
|
20241014,115500,3313022600,18290,18290,18300,18290,168
|
|
20241014,115400,3309949690,18290,18300,18300,18290,459
|
|
20241014,115300,3301550560,18300,18300,18300,18290,172
|
|
20241014,115200,3298403070,18290,18290,18300,18290,118
|
|
20241014,115100,3296244620,18290,18290,18290,18290,41
|
|
20241014,115000,3295494730,18290,18300,18310,18290,447
|
|
20241014,114900,3287314570,18300,18300,18300,18300,66
|
|
20241014,114800,3286106770,18300,18300,18300,18300,33
|
|
20241014,114700,3285502870,18300,18290,18300,18290,76
|
|
20241014,114600,3284112590,18290,18280,18300,18280,554
|
|
20241014,114500,3273979030,18270,18260,18270,18260,503
|
|
20241014,114400,3264794240,18250,18290,18290,18250,51
|
|
20241014,114300,3263863450,18290,18240,18290,18240,3669
|
|
20241014,114200,3196792940,18260,18270,18280,18240,573
|
|
20241014,114100,3186332540,18270,18260,18280,18260,715
|
|
20241014,114000,3173264900,18280,18250,18280,18250,1829
|
|
20241014,113900,3139850480,18240,18220,18240,18220,355
|
|
20241014,113800,3133377380,18230,18230,18230,18220,42
|
|
20241014,113700,3132611760,18230,18220,18230,18220,51
|
|
20241014,113600,3131682070,18220,18220,18230,18220,85
|
|
20241014,113500,3130133170,18220,18230,18230,18220,60
|
|
20241014,113400,3129039760,18220,18220,18230,18220,172
|
|
20241014,113300,3125905900,18220,18230,18230,18220,102
|
|
20241014,113200,3124046790,18220,18210,18230,18210,470
|
|
20241014,113100,3115481400,18210,18200,18210,18200,146
|
|
20241014,113000,3112823300,18210,18200,18210,18200,27
|
|
20241014,112900,3112331690,18210,18200,18210,18200,57
|
|
20241014,112800,3111294220,18200,18200,18200,18200,5
|
|
20241014,112700,3111203220,18200,18200,18200,18190,560
|
|
20241014,112600,3101011240,18200,18190,18200,18190,205
|
|
20241014,112500,3097280830,18190,18190,18200,18190,35
|
|
20241014,112400,3096643960,18190,18190,18190,18190,111
|
|
20241014,112300,3094624870,18190,18190,18200,18190,332
|
|
20241014,112200,3088585540,18200,18200,18200,18190,27
|
|
20241014,112100,3088094160,18200,18190,18210,18190,434
|
|
20241014,112000,3080195820,18200,18190,18210,18190,629
|
|
20241014,111900,3068747270,18190,18190,18200,18190,143
|
|
20241014,111800,3066144720,18190,18200,18200,18190,158
|
|
20241014,111700,3063270690,18190,18190,18200,18190,17
|
|
20241014,111600,3062961380,18190,18200,18200,18190,79
|
|
20241014,111500,3061524100,18190,18200,18200,18190,303
|
|
20241014,111400,3056009510,18200,18200,18200,18200,840
|
|
20241014,111300,3040721510,18200,18200,18200,18200,158
|
|
20241014,111200,3037845910,18200,18200,18210,18200,61
|
|
20241014,111100,3036735210,18210,18210,18210,18210,726
|
|
20241014,111000,3023514750,18220,18220,18220,18210,60
|
|
20241014,110900,3022421570,18210,18210,18210,18210,268
|
|
20241014,110800,3017541290,18210,18220,18230,18210,661
|
|
20241014,110700,3005496900,18220,18210,18230,18210,109
|
|
20241014,110600,3003510820,18210,18200,18210,18200,978
|
|
20241014,110500,2985708970,18200,18200,18210,18200,279
|
|
20241014,110400,2980631160,18200,18220,18220,18200,2270
|
|
20241014,110300,2939307630,18220,18220,18220,18220,51
|
|
20241014,110200,2938378410,18220,18220,18220,18220,99
|
|
20241014,110100,2936574630,18220,18220,18220,18210,96
|
|
20241014,110000,2934826280,18220,18220,18220,18210,1024
|
|
20241014,105900,2916169970,18220,18210,18220,18200,186
|
|
20241014,105800,2912782220,18210,18210,18210,18200,587
|
|
20241014,105700,2902097440,18210,18200,18210,18200,36
|
|
20241014,105600,2901441930,18200,18200,18210,18200,45
|
|
20241014,105500,2900622520,18200,18200,18210,18200,73
|
|
20241014,105400,2899293800,18210,18210,18210,18200,107
|
|
20241014,105300,2897345380,18200,18200,18200,18200,150
|
|
20241014,105200,2894615380,18200,18200,18200,18200,9
|
|
20241014,105100,2894451580,18200,18190,18200,18190,169
|
|
20241014,105000,2891375820,18200,18210,18210,18190,796
|
|
20241014,104900,2876888630,18200,18200,18210,18200,206
|
|
20241014,104800,2873138510,18220,18210,18220,18200,168
|
|
20241014,104700,2870078870,18210,18210,18220,18200,371
|
|
20241014,104600,2863325520,18210,18210,18210,18210,51
|
|
20241014,104500,2862396810,18210,18190,18210,18190,857
|
|
20241014,104400,2846792590,18200,18220,18220,18200,1373
|
|
20241014,104300,2821789240,18220,18220,18220,18220,92
|
|
20241014,104200,2820113000,18210,18220,18220,18210,76
|
|
20241014,104100,2818728290,18220,18220,18220,18210,402
|
|
20241014,104000,2811404550,18220,18220,18230,18220,1078
|
|
20241014,103900,2791762590,18220,18210,18220,18210,1036
|
|
20241014,103800,2772891770,18210,18210,18220,18210,62
|
|
20241014,103700,2771762680,18210,18190,18210,18190,41
|
|
20241014,103600,2771016420,18190,18170,18190,18170,1092
|
|
20241014,103500,2751161680,18170,18190,18190,18170,932
|
|
20241014,103400,2734222000,18190,18200,18200,18190,9559
|
|
20241014,103300,2560335490,18200,18220,18220,18200,1309
|
|
20241014,103200,2536501490,18210,18210,18220,18210,341
|
|
20241014,103100,2530288610,18210,18200,18220,18190,3095
|
|
20241014,103000,2473958210,18210,18230,18230,18200,6195
|
|
20241014,102900,2361106650,18230,18230,18250,18230,225
|
|
20241014,102800,2357003700,18240,18240,18250,18240,159
|
|
20241014,102700,2354103490,18240,18240,18240,18240,180
|
|
20241014,102600,2350820290,18250,18240,18250,18230,73
|
|
20241014,102500,2349488950,18260,18230,18260,18230,239
|
|
20241014,102400,2345130520,18230,18220,18240,18220,1787
|
|
20241014,102300,2312553470,18220,18280,18280,18220,16809
|
|
20241014,102200,2005564220,18290,18280,18300,18270,849
|
|
20241014,102100,1990038580,18280,18280,18300,18280,169
|
|
20241014,102000,1986948910,18280,18270,18280,18270,982
|
|
20241014,101900,1969000500,18280,18290,18290,18280,62
|
|
20241014,101800,1967867070,18280,18290,18290,18280,137
|
|
20241014,101700,1965361370,18290,18280,18290,18270,178
|
|
20241014,101600,1962107350,18270,18280,18280,18270,7
|
|
20241014,101500,1961979420,18270,18310,18310,18270,3882
|
|
20241014,101400,1890981000,18310,18320,18320,18310,106
|
|
20241014,101300,1889040120,18320,18320,18320,18300,225
|
|
20241014,101200,1884918250,18310,18290,18310,18290,685
|
|
20241014,101100,1872382600,18290,18290,18290,18290,195
|
|
20241014,101000,1868816050,18280,18290,18290,18270,45
|
|
20241014,100900,1867993450,18290,18280,18290,18270,366
|
|
20241014,100800,1861304010,18280,18270,18280,18270,614
|
|
20241014,100700,1850080120,18270,18270,18280,18260,537
|
|
20241014,100600,1840269150,18260,18260,18270,18250,36
|
|
20241014,100500,1839611790,18260,18310,18310,18260,2271
|
|
20241014,100400,1798104160,18300,18300,18300,18290,205
|
|
20241014,100300,1794352940,18300,18280,18300,18280,169
|
|
20241014,100200,1791261310,18280,18280,18290,18270,1106
|
|
20241014,100100,1771050500,18280,18290,18290,18280,2020
|
|
20241014,100000,1734124230,18290,18300,18300,18290,933
|
|
20241014,095900,1717059540,18300,18310,18310,18290,109
|
|
20241014,095800,1715065350,18310,18300,18310,18290,491
|
|
20241014,095700,1706079630,18310,18320,18320,18290,1954
|
|
20241014,095600,1670313590,18320,18310,18330,18310,20
|
|
20241014,095500,1669947290,18330,18330,18330,18330,61
|
|
20241014,095400,1668829160,18330,18310,18330,18310,1567
|
|
20241014,095300,1640135630,18310,18350,18350,18300,2146
|
|
20241014,095200,1600824210,18330,18330,18330,18330,2
|
|
20241014,095100,1600787550,18320,18320,18320,18320,107
|
|
20241014,095000,1598827310,18310,18310,18320,18310,2048
|
|
20241014,094900,1561328420,18310,18320,18320,18300,1120
|
|
20241014,094800,1540826440,18310,18320,18320,18310,1790
|
|
20241014,094700,1508051530,18320,18340,18340,18320,4851
|
|
20241014,094600,1419164660,18350,18370,18370,18330,3633
|
|
20241014,094500,1352507030,18370,18380,18390,18370,1117
|
|
20241014,094400,1331983320,18380,18390,18390,18380,283
|
|
20241014,094300,1326781260,18390,18410,18410,18390,175
|
|
20241014,094200,1323559930,18390,18380,18390,18380,25
|
|
20241014,094100,1323100230,18380,18380,18420,18380,288
|
|
20241014,094000,1317803690,18390,18400,18400,18390,91
|
|
20241014,093900,1316129600,18400,18400,18400,18370,524
|
|
20241014,093800,1306488030,18380,18420,18420,18360,2046
|
|
20241014,093700,1268894840,18420,18420,18420,18390,191
|
|
20241014,093600,1265381540,18400,18420,18420,18390,1155
|
|
20241014,093500,1244135280,18420,18450,18460,18420,1567
|
|
20241014,093400,1215243960,18450,18430,18450,18430,527
|
|
20241014,093300,1205528920,18430,18420,18430,18410,371
|
|
20241014,093200,1198691800,18430,18400,18430,18400,73
|
|
20241014,093100,1197347970,18400,18390,18400,18380,872
|
|
20241014,093000,1181304190,18400,18400,18400,18400,97
|
|
20241014,092900,1179519390,18380,18450,18450,18380,1403
|
|
20241014,092800,1153692240,18450,18420,18450,18420,239
|
|
20241014,092700,1149284190,18450,18450,18450,18450,32
|
|
20241014,092600,1148693790,18400,18400,18400,18400,159
|
|
20241014,092500,1145768190,18390,18380,18400,18380,263
|
|
20241014,092400,1140930960,18390,18420,18450,18390,1268
|
|
20241014,092300,1117578430,18420,18390,18420,18390,1165
|
|
20241014,092200,1096138640,18380,18380,18380,18370,134
|
|
20241014,092100,1093675780,18370,18400,18400,18370,308
|
|
20241014,092000,1088016020,18400,18400,18400,18370,1222
|
|
20241014,091900,1065563770,18390,18360,18400,18360,468
|
|
20241014,091800,1056962240,18360,18370,18400,18360,805
|
|
20241014,091700,1042178750,18360,18420,18420,18360,8554
|
|
20241014,091600,885040290,18420,18360,18420,18360,2327
|
|
20241014,091500,842231910,18360,18340,18360,18340,173
|
|
20241014,091400,839058550,18340,18370,18370,18330,134
|
|
20241014,091300,836598810,18370,18320,18370,18310,922
|
|
20241014,091200,819701390,18320,18290,18320,18280,637
|
|
20241014,091100,808049010,18290,18360,18370,18290,8106
|
|
20241014,091000,659560350,18360,18330,18360,18330,1237
|
|
20241014,090900,636873240,18330,18350,18370,18320,2100
|
|
20241014,090800,598346150,18360,18320,18400,18320,1661
|
|
20241014,090700,567801770,18320,18350,18360,18290,2131
|
|
20241014,090600,528753400,18360,18430,18430,18360,3805
|
|
20241014,090500,458695670,18430,18470,18470,18430,3434
|
|
20241014,090400,395368460,18450,18530,18530,18450,4678
|
|
20241014,090300,308912780,18540,18640,18640,18540,1198
|
|
20241014,090200,286682750,18640,18670,18670,18570,2135
|
|
20241014,090100,246915840,18670,18710,18780,18660,7047
|
|
20241014,090000,115038850,18710,18600,18740,18570,5775
|