591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,184800,6204672640,18570,18570,18570,18570,66697
|
|
20241015,184700,6204672640,18570,18570,18570,18570,0
|
|
20241015,184600,6204672640,18570,18570,18570,18570,0
|
|
20241015,184500,6204672640,18570,18570,18570,18570,0
|
|
20241015,184400,6204672640,18570,18570,18570,18570,0
|
|
20241015,184300,6204672640,18570,18570,18570,18570,0
|
|
20241015,184200,6204672640,18570,18570,18570,18570,0
|
|
20241015,184100,6204672640,18570,18570,18570,18570,0
|
|
20241015,184000,6204672640,18570,18570,18570,18570,0
|
|
20241015,183900,6204672640,18570,18570,18570,18570,0
|
|
20241015,183800,6204672640,18570,18570,18570,18570,0
|
|
20241015,183700,6204672640,18570,18570,18570,18570,0
|
|
20241015,183600,6204672640,18570,18570,18570,18570,0
|
|
20241015,183500,6204672640,18570,18570,18570,18570,0
|
|
20241015,183400,6204672640,18570,18570,18570,18570,0
|
|
20241015,183300,6204672640,18570,18570,18570,18570,0
|
|
20241015,183200,6204672640,18570,18570,18570,18570,0
|
|
20241015,183100,6204672640,18570,18570,18570,18570,0
|
|
20241015,183000,6204672640,18570,18570,18570,18570,0
|
|
20241015,182900,6204672640,18570,18570,18570,18570,0
|
|
20241015,182800,6204672640,18570,18570,18570,18570,0
|
|
20241015,182700,6204672640,18570,18570,18570,18570,0
|
|
20241015,182600,6204672640,18570,18570,18570,18570,0
|
|
20241015,182500,6204672640,18570,18570,18570,18570,0
|
|
20241015,182400,6204672640,18570,18570,18570,18570,0
|
|
20241015,182300,6204672640,18570,18570,18570,18570,0
|
|
20241015,182200,6204672640,18570,18570,18570,18570,0
|
|
20241015,182100,6204672640,18570,18570,18570,18570,0
|
|
20241015,182000,6204672640,18570,18570,18570,18570,0
|
|
20241015,181900,6204672640,18570,18570,18570,18570,0
|
|
20241015,181800,6204672640,18570,18570,18570,18570,66697
|
|
20241015,181700,6204672640,18570,18570,18570,18570,0
|
|
20241015,181600,6204672640,18570,18570,18570,18570,0
|
|
20241015,181500,6204672640,18570,18570,18570,18570,0
|
|
20241015,181400,6204672640,18570,18570,18570,18570,0
|
|
20241015,181300,6204672640,18570,18570,18570,18570,0
|
|
20241015,181200,6204672640,18570,18570,18570,18570,0
|
|
20241015,181100,6204672640,18570,18570,18570,18570,0
|
|
20241015,181000,6204672640,18570,18570,18570,18570,0
|
|
20241015,180900,6204672640,18570,18570,18570,18570,0
|
|
20241015,180800,6204672640,18570,18570,18570,18570,0
|
|
20241015,180700,6204672640,18570,18570,18570,18570,0
|
|
20241015,180600,6204672640,18570,18570,18570,18570,0
|
|
20241015,180500,6204672640,18570,18570,18570,18570,0
|
|
20241015,180400,6204672640,18570,18570,18570,18570,0
|
|
20241015,180300,6204672640,18570,18570,18570,18570,0
|
|
20241015,180200,6204672640,18570,18570,18570,18570,0
|
|
20241015,180100,6204672640,18570,18570,18570,18570,0
|
|
20241015,180000,6204672640,18570,18570,18570,18570,0
|
|
20241015,175900,6204672640,18570,18570,18570,18570,0
|
|
20241015,175800,6204672640,18570,18570,18570,18570,0
|
|
20241015,175700,6204672640,18570,18570,18570,18570,0
|
|
20241015,175600,6204672640,18570,18570,18570,18570,0
|
|
20241015,175500,6204672640,18570,18570,18570,18570,0
|
|
20241015,175400,6204672640,18570,18570,18570,18570,0
|
|
20241015,175300,6204672640,18570,18570,18570,18570,0
|
|
20241015,175200,6204672640,18570,18570,18570,18570,0
|
|
20241015,175100,6204672640,18570,18570,18570,18570,0
|
|
20241015,175000,6204672640,18570,18570,18570,18570,0
|
|
20241015,174900,6204672640,18570,18570,18570,18570,0
|
|
20241015,174800,6204672640,18570,18570,18570,18570,66697
|
|
20241015,174700,6204672640,18570,18570,18570,18570,0
|
|
20241015,174600,6204672640,18570,18570,18570,18570,0
|
|
20241015,174500,6204672640,18570,18570,18570,18570,0
|
|
20241015,174400,6204672640,18570,18570,18570,18570,0
|
|
20241015,174300,6204672640,18570,18570,18570,18570,0
|
|
20241015,174200,6204672640,18570,18570,18570,18570,0
|
|
20241015,174100,6204672640,18570,18570,18570,18570,0
|
|
20241015,174000,6204672640,18570,18570,18570,18570,0
|
|
20241015,173900,6204672640,18570,18570,18570,18570,0
|
|
20241015,173800,6204672640,18570,18570,18570,18570,0
|
|
20241015,173700,6204672640,18570,18570,18570,18570,0
|
|
20241015,173600,6204672640,18570,18570,18570,18570,0
|
|
20241015,173500,6204672640,18570,18570,18570,18570,0
|
|
20241015,173400,6204672640,18570,18570,18570,18570,0
|
|
20241015,173300,6204672640,18570,18570,18570,18570,0
|
|
20241015,173200,6204672640,18570,18570,18570,18570,0
|
|
20241015,173100,6204672640,18570,18570,18570,18570,0
|
|
20241015,173000,6204672640,18570,18570,18570,18570,0
|
|
20241015,172900,6204672640,18570,18570,18570,18570,0
|
|
20241015,172800,6204672640,18570,18570,18570,18570,0
|
|
20241015,172700,6204672640,18570,18570,18570,18570,0
|
|
20241015,172600,6204672640,18570,18570,18570,18570,0
|
|
20241015,172500,6204672640,18570,18570,18570,18570,0
|
|
20241015,172400,6204672640,18570,18570,18570,18570,0
|
|
20241015,172300,6204672640,18570,18570,18570,18570,0
|
|
20241015,172200,6204672640,18570,18570,18570,18570,0
|
|
20241015,172100,6204672640,18570,18570,18570,18570,0
|
|
20241015,172000,6204672640,18570,18570,18570,18570,0
|
|
20241015,171900,6204672640,18570,18570,18570,18570,0
|
|
20241015,171800,6204672640,18570,18570,18570,18570,66697
|
|
20241015,171700,6204672640,18570,18570,18570,18570,0
|
|
20241015,171600,6204672640,18570,18570,18570,18570,0
|
|
20241015,171500,6204672640,18570,18570,18570,18570,0
|
|
20241015,171400,6204672640,18570,18570,18570,18570,0
|
|
20241015,171300,6204672640,18570,18570,18570,18570,0
|
|
20241015,171200,6204672640,18570,18570,18570,18570,0
|
|
20241015,171100,6204672640,18570,18570,18570,18570,0
|
|
20241015,171000,6204672640,18570,18570,18570,18570,0
|
|
20241015,170900,6204672640,18570,18570,18570,18570,0
|
|
20241015,170800,6204672640,18570,18570,18570,18570,0
|
|
20241015,170700,6204672640,18570,18570,18570,18570,0
|
|
20241015,170600,6204672640,18570,18570,18570,18570,0
|
|
20241015,170500,6204672640,18570,18570,18570,18570,0
|
|
20241015,170400,6204672640,18570,18570,18570,18570,0
|
|
20241015,170300,6204672640,18570,18570,18570,18570,0
|
|
20241015,170200,6204672640,18570,18570,18570,18570,0
|
|
20241015,170100,6204672640,18570,18570,18570,18570,0
|
|
20241015,170000,6204672640,18570,18570,18570,18570,0
|
|
20241015,165900,6204672640,18570,18570,18570,18570,0
|
|
20241015,165800,6204672640,18570,18570,18570,18570,0
|
|
20241015,165700,6204672640,18570,18570,18570,18570,0
|
|
20241015,165600,6204672640,18570,18570,18570,18570,0
|
|
20241015,165500,6204672640,18570,18570,18570,18570,0
|
|
20241015,165400,6204672640,18570,18570,18570,18570,0
|
|
20241015,165300,6204672640,18570,18570,18570,18570,0
|
|
20241015,165200,6204672640,18570,18570,18570,18570,0
|
|
20241015,165100,6204672640,18570,18570,18570,18570,0
|
|
20241015,165000,6204672640,18570,18570,18570,18570,0
|
|
20241015,164900,6204672640,18570,18570,18570,18570,0
|
|
20241015,164800,6204672640,18570,18570,18570,18570,66697
|
|
20241015,164700,6204672640,18570,18570,18570,18570,0
|
|
20241015,164600,6204672640,18570,18570,18570,18570,0
|
|
20241015,164500,6204672640,18570,18570,18570,18570,0
|
|
20241015,164400,6204672640,18570,18570,18570,18570,0
|
|
20241015,164300,6204672640,18570,18570,18570,18570,0
|
|
20241015,164200,6204672640,18570,18570,18570,18570,0
|
|
20241015,164100,6204672640,18570,18570,18570,18570,0
|
|
20241015,164000,6204672640,18570,18570,18570,18570,0
|
|
20241015,163900,6204672640,18570,18570,18570,18570,0
|
|
20241015,163800,6204672640,18570,18570,18570,18570,0
|
|
20241015,163700,6204672640,18570,18570,18570,18570,0
|
|
20241015,163600,6204672640,18570,18570,18570,18570,0
|
|
20241015,163500,6204672640,18570,18570,18570,18570,0
|
|
20241015,163400,6204672640,18570,18570,18570,18570,0
|
|
20241015,163300,6204672640,18570,18570,18570,18570,0
|
|
20241015,163200,6204672640,18570,18570,18570,18570,0
|
|
20241015,163100,6204672640,18570,18570,18570,18570,0
|
|
20241015,163000,6204672640,18570,18570,18570,18570,0
|
|
20241015,162900,6204672640,18570,18570,18570,18570,0
|
|
20241015,162800,6204672640,18570,18570,18570,18570,0
|
|
20241015,162700,6204672640,18570,18570,18570,18570,0
|
|
20241015,162600,6204672640,18570,18570,18570,18570,0
|
|
20241015,162500,6204672640,18570,18570,18570,18570,0
|
|
20241015,162400,6204672640,18570,18570,18570,18570,0
|
|
20241015,162300,6204672640,18570,18570,18570,18570,0
|
|
20241015,162200,6204672640,18570,18570,18570,18570,0
|
|
20241015,162100,6204672640,18570,18570,18570,18570,0
|
|
20241015,162000,6204672640,18570,18570,18570,18570,0
|
|
20241015,161900,6204672640,18570,18570,18570,18570,0
|
|
20241015,161800,6204672640,18570,18570,18570,18570,66697
|
|
20241015,161700,6204672640,18570,18570,18570,18570,0
|
|
20241015,161600,6204672640,18570,18570,18570,18570,0
|
|
20241015,161500,6204672640,18570,18570,18570,18570,0
|
|
20241015,161400,6204672640,18570,18570,18570,18570,0
|
|
20241015,161300,6204672640,18570,18570,18570,18570,0
|
|
20241015,161200,6204672640,18570,18570,18570,18570,0
|
|
20241015,161100,6204672640,18570,18570,18570,18570,0
|
|
20241015,161000,6204672640,18570,18570,18570,18570,0
|
|
20241015,160900,6204672640,18570,18570,18570,18570,0
|
|
20241015,160800,6204672640,18570,18570,18570,18570,0
|
|
20241015,160700,6204672640,18570,18570,18570,18570,0
|
|
20241015,160600,6204672640,18570,18570,18570,18570,0
|
|
20241015,160500,6204672640,18570,18570,18570,18570,0
|
|
20241015,160400,6204672640,18570,18570,18570,18570,0
|
|
20241015,160300,6204672640,18570,18570,18570,18570,0
|
|
20241015,160200,6204672640,18570,18570,18570,18570,0
|
|
20241015,160100,6204672640,18570,18570,18570,18570,0
|
|
20241015,160000,6204672640,18570,18570,18570,18570,0
|
|
20241015,155900,6204672640,18570,18570,18570,18570,0
|
|
20241015,155800,6204672640,18570,18570,18570,18570,0
|
|
20241015,155700,6204672640,18570,18570,18570,18570,0
|
|
20241015,155600,6204672640,18570,18570,18570,18570,0
|
|
20241015,155500,6204672640,18570,18570,18570,18570,0
|
|
20241015,155400,6204672640,18570,18570,18570,18570,0
|
|
20241015,155300,6204672640,18570,18570,18570,18570,0
|
|
20241015,155200,6204672640,18570,18570,18570,18570,0
|
|
20241015,155100,6204672640,18570,18570,18570,18570,0
|
|
20241015,155000,6204672640,18570,18570,18570,18570,0
|
|
20241015,154900,6204672640,18570,18570,18570,18570,0
|
|
20241015,154800,6204672640,18570,18570,18570,18570,66697
|
|
20241015,154700,6204672640,18570,18570,18570,18570,0
|
|
20241015,154600,6204672640,18570,18570,18570,18570,0
|
|
20241015,154500,6204672640,18570,18570,18570,18570,0
|
|
20241015,154400,6204672640,18570,18570,18570,18570,0
|
|
20241015,154300,6204672640,18570,18570,18570,18570,0
|
|
20241015,154200,6204672640,18570,18570,18570,18570,0
|
|
20241015,154100,6204672640,18570,18570,18570,18570,0
|
|
20241015,154000,6204672640,18570,18570,18570,18570,0
|
|
20241015,153900,6204672640,18570,18570,18570,18570,0
|
|
20241015,153800,6204672640,18570,18570,18570,18570,0
|
|
20241015,153700,6204672640,18570,18570,18570,18570,0
|
|
20241015,153600,6204672640,18570,18570,18570,18570,0
|
|
20241015,153500,6204672640,18570,18570,18570,18570,0
|
|
20241015,153400,6204672640,18570,18570,18570,18570,0
|
|
20241015,153300,6204672640,18570,18570,18570,18570,0
|
|
20241015,153200,6204672640,18570,18570,18570,18570,0
|
|
20241015,153100,6204672640,18570,18570,18570,18570,0
|
|
20241015,153000,6204672640,18570,18570,18570,18570,66697
|
|
20241015,152900,4966109350,18390,18390,18390,18390,0
|
|
20241015,152800,4966109350,18390,18390,18390,18390,0
|
|
20241015,152700,4966109350,18390,18390,18390,18390,0
|
|
20241015,152600,4966109350,18390,18390,18390,18390,0
|
|
20241015,152500,4966109350,18390,18390,18390,18390,0
|
|
20241015,152400,4966109350,18390,18390,18390,18390,0
|
|
20241015,152300,4966109350,18390,18390,18390,18390,0
|
|
20241015,152200,4966109350,18390,18390,18390,18390,0
|
|
20241015,152100,4966109350,18390,18390,18390,18390,0
|
|
20241015,152000,4966109350,18390,18390,18390,18390,0
|
|
20241015,151900,4966109350,18390,18400,18400,18390,1341
|
|
20241015,151800,4941437080,18400,18390,18400,18380,570
|
|
20241015,151700,4930953790,18390,18390,18400,18370,444
|
|
20241015,151600,4922790270,18370,18390,18400,18370,2313
|
|
20241015,151500,4880254870,18400,18390,18400,18380,1692
|
|
20241015,151400,4849132110,18390,18390,18390,18380,899
|
|
20241015,151300,4832608430,18390,18390,18390,18380,2395
|
|
20241015,151200,4788586680,18380,18380,18390,18380,199
|
|
20241015,151100,4784928600,18380,18390,18390,18380,83
|
|
20241015,151000,4783402810,18380,18380,18390,18380,157
|
|
20241015,150900,4780516660,18400,18390,18400,18380,2013
|
|
20241015,150800,4743498960,18380,18390,18400,18380,1983
|
|
20241015,150700,4707035260,18390,18390,18400,18390,103
|
|
20241015,150600,4705140970,18390,18380,18400,18380,235
|
|
20241015,150500,4700818640,18380,18390,18390,18380,64
|
|
20241015,150400,4699642260,18390,18380,18390,18380,173
|
|
20241015,150300,4696461920,18380,18390,18390,18380,48
|
|
20241015,150200,4695579590,18390,18380,18390,18350,2009
|
|
20241015,150100,4658681340,18380,18370,18380,18370,1653
|
|
20241015,150000,4628314640,18370,18380,18380,18370,360
|
|
20241015,145900,4621701350,18370,18380,18380,18370,209
|
|
20241015,145800,4617861180,18380,18370,18380,18370,49
|
|
20241015,145700,4616960710,18370,18370,18380,18370,121
|
|
20241015,145600,4614736870,18370,18380,18380,18370,95
|
|
20241015,145500,4612991630,18380,18370,18380,18350,1489
|
|
20241015,145400,4585654620,18380,18370,18380,18370,127
|
|
20241015,145300,4583320700,18370,18360,18380,18360,92
|
|
20241015,145200,4581631460,18360,18380,18390,18360,849
|
|
20241015,145100,4566035590,18380,18400,18400,18370,945
|
|
20241015,145000,4548669040,18400,18390,18400,18390,99
|
|
20241015,144900,4546848030,18390,18410,18410,18390,508
|
|
20241015,144800,4537500850,18400,18400,18410,18400,98
|
|
20241015,144700,4535697540,18400,18390,18400,18390,1100
|
|
20241015,144600,4515457660,18390,18410,18410,18390,1642
|
|
20241015,144500,4485249730,18400,18410,18410,18400,38
|
|
20241015,144400,4484550290,18400,18400,18410,18400,95
|
|
20241015,144300,4482802180,18410,18400,18410,18400,72
|
|
20241015,144200,4481476910,18410,18400,18410,18400,252
|
|
20241015,144100,4476837710,18400,18400,18410,18400,157
|
|
20241015,144000,4473947570,18400,18400,18410,18400,219
|
|
20241015,143900,4469917650,18400,18370,18410,18370,53
|
|
20241015,143800,4468943220,18380,18370,18380,18370,194
|
|
20241015,143700,4465378390,18380,18370,18380,18370,24
|
|
20241015,143600,4464937370,18380,18380,18380,18370,98
|
|
20241015,143500,4463136990,18370,18380,18380,18370,129
|
|
20241015,143400,4460766090,18380,18390,18410,18380,2374
|
|
20241015,143300,4417094900,18380,18380,18390,18370,1082
|
|
20241015,143200,4397207590,18380,18390,18390,18380,222
|
|
20241015,143100,4393126110,18390,18390,18390,18380,247
|
|
20241015,143000,4388583930,18380,18410,18420,18380,1091
|
|
20241015,142900,4368500130,18400,18420,18420,18400,631
|
|
20241015,142800,4356883880,18420,18430,18430,18410,558
|
|
20241015,142700,4346605620,18420,18420,18430,18410,202
|
|
20241015,142600,4342883790,18420,18420,18420,18410,482
|
|
20241015,142500,4334005720,18410,18450,18450,18410,7870
|
|
20241015,142400,4189022560,18440,18450,18450,18440,303
|
|
20241015,142300,4183435040,18450,18430,18460,18430,2772
|
|
20241015,142200,4132320620,18430,18440,18470,18430,3041
|
|
20241015,142100,4076201970,18450,18430,18450,18430,172
|
|
20241015,142000,4073030270,18420,18420,18440,18410,1233
|
|
20241015,141900,4050304000,18430,18420,18430,18420,25
|
|
20241015,141800,4049843330,18430,18430,18440,18420,631
|
|
20241015,141700,4038214510,18420,18420,18430,18410,81
|
|
20241015,141600,4036722000,18410,18410,18420,18400,811
|
|
20241015,141500,4021791170,18400,18400,18410,18400,137
|
|
20241015,141400,4019270260,18400,18400,18410,18400,268
|
|
20241015,141300,4014336600,18400,18400,18400,18390,168
|
|
20241015,141200,4011245410,18400,18400,18400,18390,234
|
|
20241015,141100,4006940580,18390,18400,18400,18390,1280
|
|
20241015,141000,3983392800,18390,18400,18400,18390,152
|
|
20241015,140900,3980596940,18400,18390,18400,18380,187
|
|
20241015,140800,3977157870,18390,18380,18390,18380,119
|
|
20241015,140700,3974970220,18390,18390,18390,18380,13
|
|
20241015,140600,3974731160,18390,18380,18390,18380,144
|
|
20241015,140500,3972083300,18390,18380,18390,18370,873
|
|
20241015,140400,3956038440,18380,18370,18380,18370,115
|
|
20241015,140300,3953925800,18380,18380,18380,18370,11
|
|
20241015,140200,3953723630,18370,18380,18380,18370,441
|
|
20241015,140100,3945622380,18370,18380,18380,18370,4
|
|
20241015,140000,3945548870,18360,18390,18390,18360,2144
|
|
20241015,135900,3906149510,18390,18390,18390,18380,12
|
|
20241015,135800,3905928840,18390,18360,18390,18360,862
|
|
20241015,135700,3890090580,18370,18370,18370,18370,13
|
|
20241015,135600,3889851770,18350,18370,18370,18340,511
|
|
20241015,135500,3880473220,18350,18350,18370,18350,670
|
|
20241015,135400,3868177440,18370,18360,18370,18350,279
|
|
20241015,135300,3863055180,18350,18360,18370,18350,425
|
|
20241015,135200,3855252030,18360,18370,18370,18350,768
|
|
20241015,135100,3841149530,18370,18370,18380,18360,406
|
|
20241015,135000,3833691960,18370,18360,18370,18360,317
|
|
20241015,134900,3827870450,18360,18370,18370,18360,619
|
|
20241015,134800,3816505520,18370,18350,18370,18340,777
|
|
20241015,134700,3802245850,18340,18350,18360,18340,467
|
|
20241015,134600,3793680770,18360,18370,18370,18340,603
|
|
20241015,134500,3782617340,18370,18370,18370,18350,217
|
|
20241015,134400,3778632820,18360,18370,18380,18350,1440
|
|
20241015,134300,3752194440,18370,18380,18380,18370,657
|
|
20241015,134200,3740125300,18380,18380,18380,18380,13
|
|
20241015,134100,3739886360,18380,18380,18380,18380,17
|
|
20241015,134000,3739573900,18380,18380,18380,18370,212
|
|
20241015,133900,3735679410,18380,18380,18380,18380,117
|
|
20241015,133800,3733528950,18380,18390,18390,18380,861
|
|
20241015,133700,3717703690,18380,18390,18390,18380,21
|
|
20241015,133600,3717317620,18390,18380,18390,18380,98
|
|
20241015,133500,3715516270,18390,18380,18390,18380,535
|
|
20241015,133400,3705682960,18380,18390,18390,18380,782
|
|
20241015,133300,3691309480,18390,18390,18390,18380,153
|
|
20241015,133200,3688496200,18390,18380,18390,18370,226
|
|
20241015,133100,3684343050,18380,18380,18380,18380,104
|
|
20241015,133000,3682431530,18380,18380,18380,18370,159
|
|
20241015,132900,3679509310,18370,18380,18380,18370,80
|
|
20241015,132800,3678038920,18380,18380,18380,18370,370
|
|
20241015,132700,3671240060,18380,18380,18390,18380,1148
|
|
20241015,132600,3650139320,18370,18370,18380,18360,846
|
|
20241015,132500,3634598100,18360,18360,18360,18350,241
|
|
20241015,132400,3630173350,18360,18360,18360,18350,83
|
|
20241015,132300,3628650230,18360,18340,18360,18340,3167
|
|
20241015,132200,3570542830,18340,18340,18340,18340,110
|
|
20241015,132100,3568525430,18340,18330,18340,18330,594
|
|
20241015,132000,3557631980,18340,18330,18340,18330,1270
|
|
20241015,131900,3534351780,18340,18350,18350,18340,1782
|
|
20241015,131800,3501669730,18340,18340,18350,18340,4906
|
|
20241015,131700,3411693660,18340,18350,18350,18340,203
|
|
20241015,131600,3407968770,18340,18350,18350,18340,182
|
|
20241015,131500,3404629860,18350,18350,18350,18350,3
|
|
20241015,131400,3404574810,18340,18350,18350,18340,372
|
|
20241015,131300,3397748890,18350,18340,18350,18340,41
|
|
20241015,131200,3396996600,18350,18350,18350,18340,80
|
|
20241015,131100,3395529360,18350,18350,18350,18350,4
|
|
20241015,131000,3395455960,18350,18350,18350,18350,3
|
|
20241015,130900,3395400910,18350,18350,18350,18350,129
|
|
20241015,130800,3393033760,18350,18350,18350,18350,744
|
|
20241015,130700,3379381360,18350,18360,18360,18350,152
|
|
20241015,130600,3376591650,18360,18360,18360,18360,3
|
|
20241015,130500,3376536570,18360,18350,18360,18350,78
|
|
20241015,130400,3375104540,18360,18350,18360,18350,369
|
|
20241015,130300,3368332820,18350,18360,18360,18350,13
|
|
20241015,130200,3368094170,18360,18360,18360,18360,3
|
|
20241015,130100,3368039090,18360,18360,18360,18360,104
|
|
20241015,130000,3366129650,18350,18340,18350,18340,227
|
|
20241015,125900,3361964970,18350,18350,18350,18350,614
|
|
20241015,125800,3350698070,18350,18350,18350,18350,43
|
|
20241015,125700,3349909020,18350,18340,18350,18340,216
|
|
20241015,125600,3345947570,18350,18350,18360,18350,1160
|
|
20241015,125500,3324661540,18350,18350,18360,18350,136
|
|
20241015,125400,3322165690,18360,18360,18360,18360,81
|
|
20241015,125300,3320678530,18360,18360,18360,18360,2
|
|
20241015,125200,3320641810,18350,18360,18360,18350,556
|
|
20241015,125100,3310433670,18370,18380,18380,18360,1155
|
|
20241015,125000,3289220160,18380,18380,18380,18380,159
|
|
20241015,124900,3286297740,18380,18380,18380,18380,147
|
|
20241015,124800,3283595880,18370,18360,18370,18360,299
|
|
20241015,124700,3278104030,18370,18370,18370,18370,285
|
|
20241015,124600,3272868580,18370,18370,18370,18360,286
|
|
20241015,124500,3267614770,18360,18370,18370,18360,18
|
|
20241015,124400,3267284260,18370,18360,18370,18360,173
|
|
20241015,124300,3264107120,18360,18360,18360,18360,19
|
|
20241015,124200,3263758280,18360,18360,18360,18360,554
|
|
20241015,124100,3253586840,18360,18360,18360,18360,3
|
|
20241015,124000,3253531760,18360,18350,18360,18350,169
|
|
20241015,123900,3250430080,18350,18350,18350,18350,53
|
|
20241015,123800,3249457530,18360,18360,18360,18360,116
|
|
20241015,123700,3247327770,18360,18360,18360,18360,56
|
|
20241015,123600,3246299610,18360,18370,18370,18360,763
|
|
20241015,123500,3232290430,18370,18360,18370,18360,5
|
|
20241015,123400,3232198610,18360,18370,18370,18360,60
|
|
20241015,123300,3231096510,18370,18370,18370,18370,3
|
|
20241015,123200,3231041400,18360,18360,18360,18350,319
|
|
20241015,123100,3225185310,18360,18360,18360,18360,0
|
|
20241015,123000,3225185310,18360,18360,18360,18350,78
|
|
20241015,122900,3223753410,18360,18360,18360,18360,12
|
|
20241015,122800,3223533090,18360,18360,18360,18350,220
|
|
20241015,122700,3219494660,18360,18350,18360,18350,635
|
|
20241015,122600,3207841880,18350,18350,18350,18350,3989
|
|
20241015,122500,3134643730,18350,18370,18370,18340,2171
|
|
20241015,122400,3094792310,18370,18340,18380,18340,2560
|
|
20241015,122300,3047792640,18340,18320,18340,18320,3431
|
|
20241015,122200,2984900980,18310,18300,18310,18300,347
|
|
20241015,122100,2978547650,18310,18310,18310,18310,155
|
|
20241015,122000,2975709600,18300,18300,18300,18300,635
|
|
20241015,121900,2964089100,18300,18310,18310,18300,113
|
|
20241015,121800,2962020080,18310,18310,18310,18310,0
|
|
20241015,121700,2962020080,18310,18300,18310,18300,888
|
|
20241015,121600,2945769650,18300,18290,18300,18290,79
|
|
20241015,121500,2944324710,18290,18290,18300,18290,119
|
|
20241015,121400,2942147520,18300,18300,18300,18290,48
|
|
20241015,121300,2941269130,18300,18300,18300,18300,3
|
|
20241015,121200,2941214230,18290,18300,18300,18290,155
|
|
20241015,121100,2938378500,18290,18290,18290,18280,107
|
|
20241015,121000,2936421980,18280,18290,18290,18280,157
|
|
20241015,120900,2933550590,18290,18280,18290,18280,684
|
|
20241015,120800,2921046030,18290,18270,18290,18260,724
|
|
20241015,120700,2907814270,18270,18270,18280,18260,1255
|
|
20241015,120600,2884881560,18260,18300,18300,18260,1871
|
|
20241015,120500,2850665400,18300,18290,18300,18290,286
|
|
20241015,120400,2845432800,18300,18290,18300,18290,241
|
|
20241015,120300,2841023740,18300,18310,18310,18290,1184
|
|
20241015,120200,2819358380,18310,18310,18310,18310,14
|
|
20241015,120100,2819102040,18300,18300,18310,18300,106
|
|
20241015,120000,2817162210,18310,18300,18310,18300,293
|
|
20241015,115900,2811799290,18310,18300,18310,18300,55
|
|
20241015,115800,2810792590,18310,18310,18310,18300,117
|
|
20241015,115700,2808650630,18300,18310,18310,18300,250
|
|
20241015,115600,2804074570,18300,18300,18300,18300,160
|
|
20241015,115500,2801146570,18300,18300,18310,18300,299
|
|
20241015,115400,2795674840,18310,18300,18310,18300,45
|
|
20241015,115300,2794851210,18300,18290,18310,18290,663
|
|
20241015,115200,2782715850,18290,18300,18300,18290,179
|
|
20241015,115100,2779441220,18290,18300,18300,18290,608
|
|
20241015,115000,2768315720,18310,18310,18310,18300,597
|
|
20241015,114900,2757386390,18320,18320,18320,18320,90
|
|
20241015,114800,2755737590,18320,18330,18330,18310,1129
|
|
20241015,114700,2735046350,18330,18330,18340,18330,154
|
|
20241015,114600,2732223500,18340,18340,18340,18340,0
|
|
20241015,114500,2732223500,18340,18320,18340,18320,170
|
|
20241015,114400,2729108220,18330,18320,18330,18320,186
|
|
20241015,114300,2725699590,18340,18330,18340,18320,1480
|
|
20241015,114200,2698572400,18340,18330,18340,18330,60
|
|
20241015,114100,2697472300,18330,18330,18330,18330,3
|
|
20241015,114000,2697417310,18330,18320,18330,18320,202
|
|
20241015,113900,2693716030,18330,18330,18330,18320,325
|
|
20241015,113800,2687761100,18330,18330,18330,18320,568
|
|
20241015,113700,2677349670,18330,18300,18330,18300,3932
|
|
20241015,113600,2605348380,18270,18260,18270,18260,155
|
|
20241015,113500,2602517280,18260,18300,18300,18260,179
|
|
20241015,113400,2599245420,18260,18290,18300,18260,751
|
|
20241015,113300,2585529150,18280,18270,18280,18270,111
|
|
20241015,113200,2583500100,18280,18290,18290,18280,605
|
|
20241015,113100,2572438490,18290,18290,18290,18280,120
|
|
20241015,113000,2570243710,18290,18280,18290,18280,29
|
|
20241015,112900,2569713490,18280,18280,18300,18280,205
|
|
20241015,112800,2565965070,18300,18300,18300,18280,241
|
|
20241015,112700,2561556230,18290,18280,18290,18280,12
|
|
20241015,112600,2561336860,18280,18290,18290,18280,490
|
|
20241015,112500,2552379630,18280,18290,18300,18280,254
|
|
20241015,112400,2547733070,18280,18290,18300,18280,313
|
|
20241015,112300,2542010820,18290,18290,18290,18290,43
|
|
20241015,112200,2541224350,18290,18290,18290,18290,529
|
|
20241015,112100,2531548940,18300,18290,18300,18290,225
|
|
20241015,112000,2527432990,18290,18300,18300,18290,180
|
|
20241015,111900,2524140730,18300,18300,18300,18300,282
|
|
20241015,111800,2518980130,18290,18300,18300,18290,1060
|
|
20241015,111700,2499583620,18300,18300,18310,18300,307
|
|
20241015,111600,2493964510,18300,18280,18310,18270,967
|
|
20241015,111500,2476272360,18270,18270,18280,18270,132
|
|
20241015,111400,2473860590,18260,18260,18260,18260,11
|
|
20241015,111300,2473659730,18240,18260,18260,18240,2972
|
|
20241015,111200,2419417160,18260,18280,18280,18250,472
|
|
20241015,111100,2410793490,18270,18280,18280,18270,73
|
|
20241015,111000,2409459100,18280,18280,18290,18270,467
|
|
20241015,110900,2400918720,18290,18270,18290,18270,22
|
|
20241015,110800,2400516580,18270,18250,18270,18240,136
|
|
20241015,110700,2398034000,18260,18260,18260,18250,108
|
|
20241015,110600,2396062920,18250,18260,18260,18250,278
|
|
20241015,110500,2390987490,18270,18280,18280,18270,1083
|
|
20241015,110400,2371199260,18280,18240,18280,18230,955
|
|
20241015,110300,2353771470,18240,18240,18240,18230,670
|
|
20241015,110200,2341556420,18240,18230,18240,18220,279
|
|
20241015,110100,2336470930,18220,18240,18240,18210,606
|
|
20241015,110000,2325427590,18240,18220,18240,18220,372
|
|
20241015,105900,2318646860,18220,18230,18240,18220,199
|
|
20241015,105800,2315020940,18230,18220,18230,18220,246
|
|
20241015,105700,2310537010,18220,18220,18260,18220,2794
|
|
20241015,105600,2259575800,18220,18230,18240,18220,277
|
|
20241015,105500,2254528820,18230,18220,18240,18220,1185
|
|
20241015,105400,2232934780,18220,18200,18240,18200,58
|
|
20241015,105300,2231878340,18240,18190,18240,18190,2144
|
|
20241015,105200,2192858390,18190,18160,18190,18160,150
|
|
20241015,105100,2190132860,18180,18160,18180,18150,1186
|
|
20241015,105000,2168591500,18150,18150,18170,18140,597
|
|
20241015,104900,2157755310,18160,18170,18170,18160,181
|
|
20241015,104800,2154468310,18150,18160,18190,18150,599
|
|
20241015,104700,2143593730,18150,18160,18170,18150,424
|
|
20241015,104600,2135896420,18160,18170,18170,18160,504
|
|
20241015,104500,2126742080,18160,18180,18200,18160,657
|
|
20241015,104400,2114805230,18200,18170,18200,18170,440
|
|
20241015,104300,2106807070,18170,18180,18180,18170,268
|
|
20241015,104200,2101937440,18170,18190,18190,18170,219
|
|
20241015,104100,2097957330,18170,18180,18190,18170,425
|
|
20241015,104000,2090233270,18170,18180,18180,18170,835
|
|
20241015,103900,2075057410,18170,18190,18190,18170,305
|
|
20241015,103800,2069511740,18190,18190,18190,18180,513
|
|
20241015,103700,2060183770,18180,18190,18190,18170,144
|
|
20241015,103600,2057566680,18180,18180,18190,18170,745
|
|
20241015,103500,2044023250,18180,18190,18190,18170,980
|
|
20241015,103400,2026207610,18180,18180,18190,18170,806
|
|
20241015,103300,2011555540,18180,18160,18180,18150,410
|
|
20241015,103200,2004109630,18160,18160,18170,18150,308
|
|
20241015,103100,1998515750,18150,18160,18190,18150,617
|
|
20241015,103000,1987309400,18160,18160,18170,18160,612
|
|
20241015,102900,1976194660,18160,18160,18170,18160,355
|
|
20241015,102800,1969747850,18150,18160,18190,18150,792
|
|
20241015,102700,1955367710,18160,18170,18170,18160,185
|
|
20241015,102600,1952007640,18160,18160,18180,18160,647
|
|
20241015,102500,1940255870,18160,18170,18190,18160,798
|
|
20241015,102400,1925756420,18190,18180,18190,18170,493
|
|
20241015,102300,1916795540,18190,18180,18190,18180,666
|
|
20241015,102200,1904687630,18170,18170,18180,18170,532
|
|
20241015,102100,1895019740,18160,18150,18170,18150,611
|
|
20241015,102000,1883924270,18160,18160,18160,18150,432
|
|
20241015,101900,1876082900,18160,18160,18160,18150,379
|
|
20241015,101800,1869200290,18160,18160,18160,18150,216
|
|
20241015,101700,1865278190,18160,18160,18160,18160,285
|
|
20241015,101600,1860102590,18150,18160,18160,18150,809
|
|
20241015,101500,1845419060,18160,18160,18170,18150,377
|
|
20241015,101400,1838572860,18170,18170,18170,18170,74
|
|
20241015,101300,1837228280,18170,18170,18170,18170,62
|
|
20241015,101200,1836101740,18170,18160,18170,18160,157
|
|
20241015,101100,1833250420,18160,18150,18160,18150,1906
|
|
20241015,101000,1798650780,18150,18160,18160,18140,2275
|
|
20241015,100900,1757350470,18160,18160,18170,18160,118
|
|
20241015,100800,1755207470,18160,18170,18170,18160,1208
|
|
20241015,100700,1733258230,18180,18180,18180,18180,8
|
|
20241015,100600,1733112790,18180,18180,18180,18180,109
|
|
20241015,100500,1731131170,18170,18170,18170,18160,686
|
|
20241015,100400,1718667110,18180,18150,18180,18150,1428
|
|
20241015,100300,1692734360,18160,18160,18160,18150,374
|
|
20241015,100200,1685945730,18160,18150,18160,18150,300
|
|
20241015,100100,1680500580,18160,18150,18160,18150,517
|
|
20241015,100000,1671116520,18150,18140,18150,18140,494
|
|
20241015,095900,1662154820,18150,18170,18170,18140,5925
|
|
20241015,095800,1554562980,18180,18170,18180,18160,713
|
|
20241015,095700,1541612750,18170,18180,18180,18160,690
|
|
20241015,095600,1529071590,18180,18190,18200,18170,1079
|
|
20241015,095500,1509460180,18190,18180,18190,18170,575
|
|
20241015,095400,1499004470,18190,18180,18190,18170,1094
|
|
20241015,095300,1479115820,18170,18180,18190,18170,660
|
|
20241015,095200,1467116530,18190,18170,18190,18170,3228
|
|
20241015,095100,1408428770,18180,18180,18180,18170,295
|
|
20241015,095000,1403066730,18180,18180,18190,18170,821
|
|
20241015,094900,1388143480,18190,18190,18190,18170,282
|
|
20241015,094800,1383017390,18180,18200,18200,18180,1136
|
|
20241015,094700,1362355870,18200,18220,18220,18180,969
|
|
20241015,094600,1344728700,18220,18250,18250,18210,2244
|
|
20241015,094500,1303821190,18260,18250,18260,18240,291
|
|
20241015,094400,1298512310,18270,18280,18280,18260,2204
|
|
20241015,094300,1258249230,18280,18300,18300,18280,238
|
|
20241015,094200,1253896270,18300,18300,18300,18270,387
|
|
20241015,094100,1246819260,18310,18290,18310,18270,1263
|
|
20241015,094000,1223730680,18290,18280,18310,18260,792
|
|
20241015,093900,1209252240,18310,18290,18320,18290,2450
|
|
20241015,093800,1164413850,18300,18300,18300,18300,163
|
|
20241015,093700,1161430950,18310,18280,18310,18270,1083
|
|
20241015,093600,1141612710,18260,18280,18280,18260,976
|
|
20241015,093500,1123782240,18260,18250,18260,18250,1050
|
|
20241015,093400,1104610370,18250,18230,18250,18230,2703
|
|
20241015,093300,1055310450,18230,18230,18230,18220,10
|
|
20241015,093200,1055128170,18230,18200,18230,18200,711
|
|
20241015,093100,1042179580,18190,18220,18220,18170,6692
|
|
20241015,093000,920494510,18220,18230,18230,18220,351
|
|
20241015,092900,914098120,18220,18210,18230,18210,373
|
|
20241015,092800,907302730,18210,18210,18220,18200,1120
|
|
20241015,092700,886907030,18210,18220,18220,18210,709
|
|
20241015,092600,873995940,18220,18220,18220,18200,1169
|
|
20241015,092500,852711780,18230,18220,18230,18220,549
|
|
20241015,092400,842708510,18240,18200,18240,18190,1041
|
|
20241015,092300,823744780,18200,18210,18210,18190,2476
|
|
20241015,092200,778687220,18220,18210,18220,18210,65
|
|
20241015,092100,777503390,18210,18230,18230,18200,799
|
|
20241015,092000,762954020,18230,18250,18250,18210,1599
|
|
20241015,091900,733810910,18250,18250,18250,18250,208
|
|
20241015,091800,730014910,18240,18220,18240,18220,926
|
|
20241015,091700,713140030,18210,18180,18210,18180,2461
|
|
20241015,091600,668366540,18190,18170,18190,18170,2989
|
|
20241015,091500,614044410,18170,18190,18190,18160,4895
|
|
20241015,091400,525070150,18180,18190,18190,18170,2641
|
|
20241015,091300,477047510,18190,18210,18210,18190,1932
|
|
20241015,091200,441884580,18210,18220,18220,18200,1055
|
|
20241015,091100,422674160,18220,18230,18230,18220,652
|
|
20241015,091000,410788590,18220,18220,18220,18210,166
|
|
20241015,090900,407765060,18220,18230,18230,18210,1316
|
|
20241015,090800,383785380,18240,18230,18240,18230,812
|
|
20241015,090700,368982470,18230,18260,18260,18200,4215
|
|
20241015,090600,292149940,18260,18300,18300,18250,3589
|
|
20241015,090500,226610390,18300,18300,18300,18270,607
|
|
20241015,090400,215518000,18280,18280,18280,18260,873
|
|
20241015,090300,199568080,18280,18300,18300,18270,856
|
|
20241015,090200,183913570,18300,18330,18330,18260,1613
|
|
20241015,090100,154392540,18330,18380,18380,18290,6323
|
|
20241015,090000,38350850,18380,18360,18460,18360,2088
|