590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,184700,4504876410,18440,18440,18440,18440,21416
|
|
20241016,184600,4504876410,18440,18440,18440,18440,0
|
|
20241016,184500,4504876410,18440,18440,18440,18440,0
|
|
20241016,184400,4504876410,18440,18440,18440,18440,0
|
|
20241016,184300,4504876410,18440,18440,18440,18440,0
|
|
20241016,184200,4504876410,18440,18440,18440,18440,0
|
|
20241016,184100,4504876410,18440,18440,18440,18440,0
|
|
20241016,184000,4504876410,18440,18440,18440,18440,0
|
|
20241016,183900,4504876410,18440,18440,18440,18440,0
|
|
20241016,183800,4504876410,18440,18440,18440,18440,0
|
|
20241016,183700,4504876410,18440,18440,18440,18440,0
|
|
20241016,183600,4504876410,18440,18440,18440,18440,0
|
|
20241016,183500,4504876410,18440,18440,18440,18440,0
|
|
20241016,183400,4504876410,18440,18440,18440,18440,0
|
|
20241016,183300,4504876410,18440,18440,18440,18440,0
|
|
20241016,183200,4504876410,18440,18440,18440,18440,0
|
|
20241016,183100,4504876410,18440,18440,18440,18440,0
|
|
20241016,183000,4504876410,18440,18440,18440,18440,0
|
|
20241016,182900,4504876410,18440,18440,18440,18440,0
|
|
20241016,182800,4504876410,18440,18440,18440,18440,0
|
|
20241016,182700,4504876410,18440,18440,18440,18440,0
|
|
20241016,182600,4504876410,18440,18440,18440,18440,0
|
|
20241016,182500,4504876410,18440,18440,18440,18440,0
|
|
20241016,182400,4504876410,18440,18440,18440,18440,0
|
|
20241016,182300,4504876410,18440,18440,18440,18440,0
|
|
20241016,182200,4504876410,18440,18440,18440,18440,0
|
|
20241016,182100,4504876410,18440,18440,18440,18440,0
|
|
20241016,182000,4504876410,18440,18440,18440,18440,0
|
|
20241016,181900,4504876410,18440,18440,18440,18440,0
|
|
20241016,181800,4504876410,18440,18440,18440,18440,0
|
|
20241016,181700,4504876410,18440,18440,18440,18440,21416
|
|
20241016,181600,4504876410,18440,18440,18440,18440,0
|
|
20241016,181500,4504876410,18440,18440,18440,18440,0
|
|
20241016,181400,4504876410,18440,18440,18440,18440,0
|
|
20241016,181300,4504876410,18440,18440,18440,18440,0
|
|
20241016,181200,4504876410,18440,18440,18440,18440,0
|
|
20241016,181100,4504876410,18440,18440,18440,18440,0
|
|
20241016,181000,4504876410,18440,18440,18440,18440,0
|
|
20241016,180900,4504876410,18440,18440,18440,18440,0
|
|
20241016,180800,4504876410,18440,18440,18440,18440,0
|
|
20241016,180700,4504876410,18440,18440,18440,18440,0
|
|
20241016,180600,4504876410,18440,18440,18440,18440,0
|
|
20241016,180500,4504876410,18440,18440,18440,18440,0
|
|
20241016,180400,4504876410,18440,18440,18440,18440,0
|
|
20241016,180300,4504876410,18440,18440,18440,18440,0
|
|
20241016,180200,4504876410,18440,18440,18440,18440,0
|
|
20241016,180100,4504876410,18440,18440,18440,18440,0
|
|
20241016,180000,4504876410,18440,18440,18440,18440,0
|
|
20241016,175900,4504876410,18440,18440,18440,18440,0
|
|
20241016,175800,4504876410,18440,18440,18440,18440,0
|
|
20241016,175700,4504876410,18440,18440,18440,18440,0
|
|
20241016,175600,4504876410,18440,18440,18440,18440,0
|
|
20241016,175500,4504876410,18440,18440,18440,18440,0
|
|
20241016,175400,4504876410,18440,18440,18440,18440,0
|
|
20241016,175300,4504876410,18440,18440,18440,18440,0
|
|
20241016,175200,4504876410,18440,18440,18440,18440,0
|
|
20241016,175100,4504876410,18440,18440,18440,18440,0
|
|
20241016,175000,4504876410,18440,18440,18440,18440,0
|
|
20241016,174900,4504876410,18440,18440,18440,18440,0
|
|
20241016,174800,4504876410,18440,18440,18440,18440,0
|
|
20241016,174700,4504876410,18440,18440,18440,18440,21416
|
|
20241016,174600,4504876410,18440,18440,18440,18440,0
|
|
20241016,174500,4504876410,18440,18440,18440,18440,0
|
|
20241016,174400,4504876410,18440,18440,18440,18440,0
|
|
20241016,174300,4504876410,18440,18440,18440,18440,0
|
|
20241016,174200,4504876410,18440,18440,18440,18440,0
|
|
20241016,174100,4504876410,18440,18440,18440,18440,0
|
|
20241016,174000,4504876410,18440,18440,18440,18440,0
|
|
20241016,173900,4504876410,18440,18440,18440,18440,0
|
|
20241016,173800,4504876410,18440,18440,18440,18440,0
|
|
20241016,173700,4504876410,18440,18440,18440,18440,0
|
|
20241016,173600,4504876410,18440,18440,18440,18440,0
|
|
20241016,173500,4504876410,18440,18440,18440,18440,0
|
|
20241016,173400,4504876410,18440,18440,18440,18440,0
|
|
20241016,173300,4504876410,18440,18440,18440,18440,0
|
|
20241016,173200,4504876410,18440,18440,18440,18440,0
|
|
20241016,173100,4504876410,18440,18440,18440,18440,0
|
|
20241016,173000,4504876410,18440,18440,18440,18440,0
|
|
20241016,172900,4504876410,18440,18440,18440,18440,0
|
|
20241016,172800,4504876410,18440,18440,18440,18440,0
|
|
20241016,172700,4504876410,18440,18440,18440,18440,0
|
|
20241016,172600,4504876410,18440,18440,18440,18440,0
|
|
20241016,172500,4504876410,18440,18440,18440,18440,0
|
|
20241016,172400,4504876410,18440,18440,18440,18440,0
|
|
20241016,172300,4504876410,18440,18440,18440,18440,0
|
|
20241016,172200,4504876410,18440,18440,18440,18440,0
|
|
20241016,172100,4504876410,18440,18440,18440,18440,0
|
|
20241016,172000,4504876410,18440,18440,18440,18440,0
|
|
20241016,171900,4504876410,18440,18440,18440,18440,0
|
|
20241016,171800,4504876410,18440,18440,18440,18440,0
|
|
20241016,171700,4504876410,18440,18440,18440,18440,21416
|
|
20241016,171600,4504876410,18440,18440,18440,18440,0
|
|
20241016,171500,4504876410,18440,18440,18440,18440,0
|
|
20241016,171400,4504876410,18440,18440,18440,18440,0
|
|
20241016,171300,4504876410,18440,18440,18440,18440,0
|
|
20241016,171200,4504876410,18440,18440,18440,18440,0
|
|
20241016,171100,4504876410,18440,18440,18440,18440,0
|
|
20241016,171000,4504876410,18440,18440,18440,18440,0
|
|
20241016,170900,4504876410,18440,18440,18440,18440,0
|
|
20241016,170800,4504876410,18440,18440,18440,18440,0
|
|
20241016,170700,4504876410,18440,18440,18440,18440,0
|
|
20241016,170600,4504876410,18440,18440,18440,18440,0
|
|
20241016,170500,4504876410,18440,18440,18440,18440,0
|
|
20241016,170400,4504876410,18440,18440,18440,18440,0
|
|
20241016,170300,4504876410,18440,18440,18440,18440,0
|
|
20241016,170200,4504876410,18440,18440,18440,18440,0
|
|
20241016,170100,4504876410,18440,18440,18440,18440,0
|
|
20241016,170000,4504876410,18440,18440,18440,18440,0
|
|
20241016,165900,4504876410,18440,18440,18440,18440,0
|
|
20241016,165800,4504876410,18440,18440,18440,18440,0
|
|
20241016,165700,4504876410,18440,18440,18440,18440,0
|
|
20241016,165600,4504876410,18440,18440,18440,18440,0
|
|
20241016,165500,4504876410,18440,18440,18440,18440,0
|
|
20241016,165400,4504876410,18440,18440,18440,18440,0
|
|
20241016,165300,4504876410,18440,18440,18440,18440,0
|
|
20241016,165200,4504876410,18440,18440,18440,18440,0
|
|
20241016,165100,4504876410,18440,18440,18440,18440,0
|
|
20241016,165000,4504876410,18440,18440,18440,18440,0
|
|
20241016,164900,4504876410,18440,18440,18440,18440,0
|
|
20241016,164800,4504876410,18440,18440,18440,18440,0
|
|
20241016,164700,4504876410,18440,18440,18440,18440,21416
|
|
20241016,164600,4504876410,18440,18440,18440,18440,0
|
|
20241016,164500,4504876410,18440,18440,18440,18440,0
|
|
20241016,164400,4504876410,18440,18440,18440,18440,0
|
|
20241016,164300,4504876410,18440,18440,18440,18440,0
|
|
20241016,164200,4504876410,18440,18440,18440,18440,0
|
|
20241016,164100,4504876410,18440,18440,18440,18440,0
|
|
20241016,164000,4504876410,18440,18440,18440,18440,0
|
|
20241016,163900,4504876410,18440,18440,18440,18440,0
|
|
20241016,163800,4504876410,18440,18440,18440,18440,0
|
|
20241016,163700,4504876410,18440,18440,18440,18440,0
|
|
20241016,163600,4504876410,18440,18440,18440,18440,0
|
|
20241016,163500,4504876410,18440,18440,18440,18440,0
|
|
20241016,163400,4504876410,18440,18440,18440,18440,0
|
|
20241016,163300,4504876410,18440,18440,18440,18440,0
|
|
20241016,163200,4504876410,18440,18440,18440,18440,0
|
|
20241016,163100,4504876410,18440,18440,18440,18440,0
|
|
20241016,163000,4504876410,18440,18440,18440,18440,0
|
|
20241016,162900,4504876410,18440,18440,18440,18440,0
|
|
20241016,162800,4504876410,18440,18440,18440,18440,0
|
|
20241016,162700,4504876410,18440,18440,18440,18440,0
|
|
20241016,162600,4504876410,18440,18440,18440,18440,0
|
|
20241016,162500,4504876410,18440,18440,18440,18440,0
|
|
20241016,162400,4504876410,18440,18440,18440,18440,0
|
|
20241016,162300,4504876410,18440,18440,18440,18440,0
|
|
20241016,162200,4504876410,18440,18440,18440,18440,0
|
|
20241016,162100,4504876410,18440,18440,18440,18440,0
|
|
20241016,162000,4504876410,18440,18440,18440,18440,0
|
|
20241016,161900,4504876410,18440,18440,18440,18440,0
|
|
20241016,161800,4504876410,18440,18440,18440,18440,0
|
|
20241016,161700,4504876410,18440,18440,18440,18440,21416
|
|
20241016,161600,4504876410,18440,18440,18440,18440,0
|
|
20241016,161500,4504876410,18440,18440,18440,18440,0
|
|
20241016,161400,4504876410,18440,18440,18440,18440,0
|
|
20241016,161300,4504876410,18440,18440,18440,18440,0
|
|
20241016,161200,4504876410,18440,18440,18440,18440,0
|
|
20241016,161100,4504876410,18440,18440,18440,18440,0
|
|
20241016,161000,4504876410,18440,18440,18440,18440,0
|
|
20241016,160900,4504876410,18440,18440,18440,18440,0
|
|
20241016,160800,4504876410,18440,18440,18440,18440,0
|
|
20241016,160700,4504876410,18440,18440,18440,18440,0
|
|
20241016,160600,4504876410,18440,18440,18440,18440,0
|
|
20241016,160500,4504876410,18440,18440,18440,18440,0
|
|
20241016,160400,4504876410,18440,18440,18440,18440,0
|
|
20241016,160300,4504876410,18440,18440,18440,18440,0
|
|
20241016,160200,4504876410,18440,18440,18440,18440,0
|
|
20241016,160100,4504876410,18440,18440,18440,18440,0
|
|
20241016,160000,4504876410,18440,18440,18440,18440,0
|
|
20241016,155900,4504876410,18440,18440,18440,18440,0
|
|
20241016,155800,4504876410,18440,18440,18440,18440,0
|
|
20241016,155700,4504876410,18440,18440,18440,18440,0
|
|
20241016,155600,4504876410,18440,18440,18440,18440,0
|
|
20241016,155500,4504876410,18440,18440,18440,18440,0
|
|
20241016,155400,4504876410,18440,18440,18440,18440,0
|
|
20241016,155300,4504876410,18440,18440,18440,18440,0
|
|
20241016,155200,4504876410,18440,18440,18440,18440,0
|
|
20241016,155100,4504876410,18440,18440,18440,18440,0
|
|
20241016,155000,4504876410,18440,18440,18440,18440,0
|
|
20241016,154900,4504876410,18440,18440,18440,18440,0
|
|
20241016,154800,4504876410,18440,18440,18440,18440,0
|
|
20241016,154700,4504876410,18440,18440,18440,18440,21416
|
|
20241016,154600,4504876410,18440,18440,18440,18440,0
|
|
20241016,154500,4504876410,18440,18440,18440,18440,0
|
|
20241016,154400,4504876410,18440,18440,18440,18440,0
|
|
20241016,154300,4504876410,18440,18440,18440,18440,0
|
|
20241016,154200,4504876410,18440,18440,18440,18440,0
|
|
20241016,154100,4504876410,18440,18440,18440,18440,0
|
|
20241016,154000,4504876410,18440,18440,18440,18440,0
|
|
20241016,153900,4504876410,18440,18440,18440,18440,0
|
|
20241016,153800,4504876410,18440,18440,18440,18440,0
|
|
20241016,153700,4504876410,18440,18440,18440,18440,0
|
|
20241016,153600,4504876410,18440,18440,18440,18440,0
|
|
20241016,153500,4504876410,18440,18440,18440,18440,0
|
|
20241016,153400,4504876410,18440,18440,18440,18440,0
|
|
20241016,153300,4504876410,18440,18440,18440,18440,0
|
|
20241016,153200,4504876410,18440,18440,18440,18440,0
|
|
20241016,153100,4504876410,18440,18440,18440,18440,0
|
|
20241016,153000,4504876410,18440,18440,18440,18440,21416
|
|
20241016,152900,4109965370,18430,18430,18430,18430,0
|
|
20241016,152800,4109965370,18430,18430,18430,18430,0
|
|
20241016,152700,4109965370,18430,18430,18430,18430,0
|
|
20241016,152600,4109965370,18430,18430,18430,18430,0
|
|
20241016,152500,4109965370,18430,18430,18430,18430,0
|
|
20241016,152400,4109965370,18430,18430,18430,18430,0
|
|
20241016,152300,4109965370,18430,18430,18430,18430,0
|
|
20241016,152200,4109965370,18430,18430,18430,18430,0
|
|
20241016,152100,4109965370,18430,18430,18430,18430,0
|
|
20241016,152000,4109965370,18430,18430,18430,18430,0
|
|
20241016,151900,4109965370,18430,18430,18430,18400,1710
|
|
20241016,151800,4078469520,18430,18420,18440,18410,2845
|
|
20241016,151700,4026051820,18420,18420,18420,18410,254
|
|
20241016,151600,4021374540,18420,18440,18440,18410,2827
|
|
20241016,151500,3969309440,18430,18430,18440,18430,684
|
|
20241016,151400,3956701270,18440,18440,18440,18440,244
|
|
20241016,151300,3952201910,18440,18440,18440,18430,1004
|
|
20241016,151200,3933688260,18440,18410,18440,18410,1323
|
|
20241016,151100,3909317690,18410,18430,18430,18400,3090
|
|
20241016,151000,3852433370,18430,18430,18430,18430,23
|
|
20241016,150900,3852009480,18420,18430,18440,18420,467
|
|
20241016,150800,3843401850,18430,18420,18440,18420,1430
|
|
20241016,150700,3817047390,18420,18420,18420,18410,430
|
|
20241016,150600,3809128160,18420,18430,18430,18420,529
|
|
20241016,150500,3799383890,18430,18430,18430,18420,133
|
|
20241016,150400,3796933480,18440,18440,18440,18430,480
|
|
20241016,150300,3788085280,18440,18430,18440,18430,343
|
|
20241016,150200,3781763390,18440,18450,18450,18440,48
|
|
20241016,150100,3780878160,18440,18450,18450,18440,193
|
|
20241016,150000,3777319110,18460,18450,18460,18450,405
|
|
20241016,145900,3769846050,18460,18460,18460,18450,270
|
|
20241016,145800,3764862040,18460,18460,18460,18450,109
|
|
20241016,145700,3762850100,18460,18460,18460,18450,293
|
|
20241016,145600,3757441420,18460,18450,18460,18440,564
|
|
20241016,145500,3747032020,18450,18450,18450,18440,140
|
|
20241016,145400,3744449240,18450,18440,18460,18440,111
|
|
20241016,145300,3742401460,18460,18450,18460,18440,1028
|
|
20241016,145200,3723433800,18450,18450,18450,18440,123
|
|
20241016,145100,3721165320,18450,18440,18450,18440,588
|
|
20241016,145000,3710321820,18450,18440,18450,18440,141
|
|
20241016,144900,3707721610,18450,18460,18460,18440,177
|
|
20241016,144800,3704455860,18460,18460,18460,18450,106
|
|
20241016,144700,3702499780,18460,18450,18460,18440,682
|
|
20241016,144600,3689916270,18450,18450,18450,18440,162
|
|
20241016,144500,3686927590,18450,18450,18460,18440,530
|
|
20241016,144400,3677150490,18460,18450,18460,18450,981
|
|
20241016,144300,3659042920,18440,18450,18450,18440,76
|
|
20241016,144200,3657641250,18450,18450,18450,18450,3
|
|
20241016,144100,3657585900,18450,18450,18460,18440,544
|
|
20241016,144000,3647550010,18450,18450,18450,18440,114
|
|
20241016,143900,3645447190,18440,18450,18450,18440,14
|
|
20241016,143800,3645188910,18450,18440,18460,18440,404
|
|
20241016,143700,3637738510,18460,18460,18460,18440,731
|
|
20241016,143600,3624251270,18460,18450,18460,18450,47
|
|
20241016,143500,3623383830,18460,18450,18460,18450,15
|
|
20241016,143400,3623106950,18450,18450,18460,18450,162
|
|
20241016,143300,3620117770,18460,18460,18460,18450,212
|
|
20241016,143200,3616204700,18460,18440,18460,18430,829
|
|
20241016,143100,3600916060,18440,18440,18440,18430,297
|
|
20241016,143000,3595441770,18440,18440,18440,18430,510
|
|
20241016,142900,3586037450,18440,18440,18440,18400,276
|
|
20241016,142800,3580949290,18440,18430,18440,18400,438
|
|
20241016,142700,3572874540,18440,18380,18440,18380,254
|
|
20241016,142600,3568195140,18450,18460,18460,18370,2518
|
|
20241016,142500,3521833250,18460,18460,18460,18460,0
|
|
20241016,142400,3521833250,18460,18440,18460,18430,132
|
|
20241016,142300,3519398670,18450,18440,18460,18430,102
|
|
20241016,142200,3517518230,18460,18450,18460,18430,205
|
|
20241016,142100,3513737450,18450,18460,18470,18450,1110
|
|
20241016,142000,3493250700,18470,18470,18480,18460,324
|
|
20241016,141900,3487268050,18470,18470,18470,18460,172
|
|
20241016,141800,3484092010,18470,18470,18480,18460,264
|
|
20241016,141700,3479215840,18480,18470,18480,18470,194
|
|
20241016,141600,3475632360,18470,18470,18470,18470,25
|
|
20241016,141500,3475170610,18460,18480,18480,18460,61
|
|
20241016,141400,3474043800,18480,18480,18480,18480,36
|
|
20241016,141300,3473378520,18480,18470,18480,18470,204
|
|
20241016,141200,3469609990,18480,18450,18480,18450,952
|
|
20241016,141100,3452032370,18460,18450,18460,18450,204
|
|
20241016,141000,3448268050,18460,18450,18480,18450,246
|
|
20241016,140900,3443727920,18480,18460,18490,18460,1547
|
|
20241016,140800,3415132010,18490,18490,18490,18460,491
|
|
20241016,140700,3406057390,18490,18480,18500,18460,2082
|
|
20241016,140600,3367593500,18500,18490,18500,18480,232
|
|
20241016,140500,3363304020,18490,18500,18500,18490,85
|
|
20241016,140400,3361732180,18500,18500,18510,18490,128
|
|
20241016,140300,3359364540,18500,18510,18510,18500,211
|
|
20241016,140200,3355460610,18510,18510,18510,18500,200
|
|
20241016,140100,3351758650,18510,18510,18510,18500,31
|
|
20241016,140000,3351184920,18510,18510,18520,18500,50
|
|
20241016,135900,3350259460,18520,18520,18520,18500,91
|
|
20241016,135800,3348575300,18520,18500,18520,18500,161
|
|
20241016,135700,3345594130,18500,18530,18530,18480,1595
|
|
20241016,135600,3316072890,18540,18530,18540,18530,259
|
|
20241016,135500,3311272040,18540,18530,18540,18530,44
|
|
20241016,135400,3310456540,18530,18540,18540,18520,196
|
|
20241016,135300,3306824310,18540,18540,18540,18530,114
|
|
20241016,135200,3304711470,18530,18540,18540,18530,206
|
|
20241016,135100,3300892360,18530,18540,18540,18530,48
|
|
20241016,135000,3300002810,18530,18540,18540,18530,107
|
|
20241016,134900,3298019920,18540,18540,18540,18530,74
|
|
20241016,134800,3296648030,18540,18540,18540,18530,24
|
|
20241016,134700,3296203170,18540,18550,18550,18510,860
|
|
20241016,134600,3280254870,18570,18570,18570,18570,23
|
|
20241016,134500,3279827760,18570,18560,18570,18560,144
|
|
20241016,134400,3277154100,18570,18550,18570,18550,1465
|
|
20241016,134300,3249961550,18550,18540,18550,18540,19
|
|
20241016,134200,3249609200,18540,18560,18560,18510,1616
|
|
20241016,134100,3219678390,18560,18560,18560,18540,23
|
|
20241016,134000,3219251630,18560,18560,18560,18540,176
|
|
20241016,133900,3215985760,18560,18560,18560,18550,856
|
|
20241016,133800,3200101480,18560,18550,18560,18550,302
|
|
20241016,133700,3194498420,18550,18540,18550,18540,1320
|
|
20241016,133600,3170023660,18540,18540,18540,18520,178
|
|
20241016,133500,3166724670,18520,18510,18520,18510,569
|
|
20241016,133400,3156187590,18500,18510,18510,18500,470
|
|
20241016,133300,3147487990,18500,18510,18510,18500,120
|
|
20241016,133200,3145266990,18510,18500,18510,18490,258
|
|
20241016,133100,3140494010,18500,18490,18500,18490,278
|
|
20241016,133000,3135351520,18480,18490,18490,18480,13
|
|
20241016,132900,3135111180,18480,18490,18500,18480,406
|
|
20241016,132800,3127606510,18500,18500,18500,18500,9
|
|
20241016,132700,3127440010,18500,18500,18510,18500,237
|
|
20241016,132600,3123054850,18500,18500,18500,18490,269
|
|
20241016,132500,3118078370,18500,18510,18510,18500,1098
|
|
20241016,132400,3097755630,18510,18520,18520,18510,59
|
|
20241016,132300,3096663120,18520,18530,18530,18510,305
|
|
20241016,132200,3091013070,18520,18520,18520,18520,27
|
|
20241016,132100,3090513030,18520,18520,18530,18510,192
|
|
20241016,132000,3086957320,18530,18540,18550,18530,562
|
|
20241016,131900,3076539540,18550,18540,18550,18540,152
|
|
20241016,131800,3073721090,18540,18540,18550,18540,845
|
|
20241016,131700,3058049140,18540,18550,18560,18540,501
|
|
20241016,131600,3048755180,18560,18550,18560,18530,321
|
|
20241016,131500,3042802700,18580,18580,18600,18540,3981
|
|
20241016,131400,2968869600,18580,18540,18580,18540,2007
|
|
20241016,131300,2931622660,18540,18530,18540,18530,79
|
|
20241016,131200,2930158600,18540,18530,18540,18530,18
|
|
20241016,131100,2929825040,18540,18540,18540,18510,238
|
|
20241016,131000,2925416170,18530,18540,18540,18530,186
|
|
20241016,130900,2921968910,18540,18530,18550,18530,143
|
|
20241016,130800,2919318870,18530,18520,18550,18520,3244
|
|
20241016,130700,2859197560,18530,18500,18530,18490,4435
|
|
20241016,130600,2777093090,18500,18490,18500,18480,708
|
|
20241016,130500,2764002090,18480,18470,18490,18460,1342
|
|
20241016,130400,2739200850,18470,18480,18480,18470,420
|
|
20241016,130300,2731442820,18470,18470,18490,18470,979
|
|
20241016,130200,2713353250,18470,18460,18480,18460,438
|
|
20241016,130100,2705266120,18460,18450,18470,18450,434
|
|
20241016,130000,2697254510,18460,18450,18460,18450,338
|
|
20241016,125900,2691018170,18450,18440,18450,18440,30
|
|
20241016,125800,2690464810,18450,18450,18450,18440,16
|
|
20241016,125700,2690169630,18450,18430,18450,18430,836
|
|
20241016,125600,2674752220,18430,18440,18440,18430,181
|
|
20241016,125500,2671416160,18440,18460,18460,18440,454
|
|
20241016,125400,2663042760,18460,18450,18460,18450,260
|
|
20241016,125300,2658245320,18450,18450,18450,18440,80
|
|
20241016,125200,2656769370,18450,18460,18460,18440,54
|
|
20241016,125100,2655772960,18440,18460,18460,18440,143
|
|
20241016,125000,2653134460,18460,18440,18460,18440,446
|
|
20241016,124900,2644905110,18450,18450,18450,18440,61
|
|
20241016,124800,2643779750,18450,18450,18450,18440,91
|
|
20241016,124700,2642100830,18450,18440,18450,18440,121
|
|
20241016,124600,2639868500,18440,18440,18450,18440,137
|
|
20241016,124500,2637342000,18440,18440,18440,18430,95
|
|
20241016,124400,2635590320,18440,18430,18450,18430,670
|
|
20241016,124300,2623240090,18430,18450,18450,18430,295
|
|
20241016,124200,2617800300,18440,18440,18440,18430,117
|
|
20241016,124100,2615642850,18430,18440,18450,18420,728
|
|
20241016,124000,2602225330,18430,18440,18450,18430,191
|
|
20241016,123900,2598703230,18450,18430,18450,18430,150
|
|
20241016,123800,2595937150,18440,18450,18450,18440,168
|
|
20241016,123700,2592839120,18450,18460,18470,18440,2248
|
|
20241016,123600,2551357290,18460,18460,18460,18450,82
|
|
20241016,123500,2549843700,18460,18460,18470,18450,118
|
|
20241016,123400,2547665390,18460,18460,18470,18450,187
|
|
20241016,123300,2544213180,18470,18470,18470,18470,13
|
|
20241016,123200,2543973070,18450,18460,18470,18450,83
|
|
20241016,123100,2542440890,18480,18450,18480,18450,95
|
|
20241016,123000,2540686100,18480,18460,18480,18460,283
|
|
20241016,122900,2535460640,18460,18460,18470,18450,466
|
|
20241016,122800,2526857470,18470,18460,18470,18460,153
|
|
20241016,122700,2524032660,18470,18480,18480,18460,90
|
|
20241016,122600,2522370330,18460,18460,18460,18460,12
|
|
20241016,122500,2522148810,18480,18460,18480,18460,492
|
|
20241016,122400,2513061610,18490,18490,18490,18460,150
|
|
20241016,122300,2510290540,18490,18490,18490,18470,142
|
|
20241016,122200,2507665900,18490,18490,18490,18490,11
|
|
20241016,122100,2507462510,18480,18490,18500,18470,340
|
|
20241016,122000,2501177430,18490,18470,18500,18470,62
|
|
20241016,121900,2500031270,18490,18480,18490,18470,843
|
|
20241016,121800,2484452940,18480,18480,18490,18460,860
|
|
20241016,121700,2468558580,18480,18460,18480,18460,25
|
|
20241016,121600,2468097060,18460,18470,18470,18450,173
|
|
20241016,121500,2464903120,18470,18450,18470,18450,177
|
|
20241016,121400,2461634840,18450,18470,18470,18450,1115
|
|
20241016,121300,2441049560,18470,18460,18470,18450,405
|
|
20241016,121200,2433571790,18460,18440,18460,18440,721
|
|
20241016,121100,2420268510,18450,18450,18450,18440,99
|
|
20241016,121000,2418442070,18450,18450,18450,18440,31
|
|
20241016,120900,2417870250,18450,18440,18450,18440,50
|
|
20241016,120800,2416948150,18450,18450,18450,18430,600
|
|
20241016,120700,2405882700,18450,18440,18450,18440,45
|
|
20241016,120600,2405052470,18450,18440,18450,18440,20
|
|
20241016,120500,2404683490,18450,18450,18450,18440,214
|
|
20241016,120400,2400735580,18450,18440,18450,18440,194
|
|
20241016,120300,2397157100,18450,18440,18450,18440,968
|
|
20241016,120200,2379305840,18440,18430,18440,18430,279
|
|
20241016,120100,2374162870,18440,18430,18440,18420,2732
|
|
20241016,120000,2323806090,18420,18420,18430,18420,19
|
|
20241016,115900,2323455990,18420,18420,18430,18420,72
|
|
20241016,115800,2322129740,18430,18420,18430,18420,88
|
|
20241016,115700,2320508750,18430,18430,18440,18420,289
|
|
20241016,115600,2315183360,18430,18410,18440,18410,79
|
|
20241016,115500,2313727860,18410,18420,18430,18410,10
|
|
20241016,115400,2313543670,18440,18420,18440,18420,78
|
|
20241016,115300,2312106570,18420,18430,18440,18420,131
|
|
20241016,115200,2309692270,18410,18430,18430,18410,234
|
|
20241016,115100,2305381830,18430,18430,18430,18420,15
|
|
20241016,115000,2305105410,18420,18420,18420,18420,8
|
|
20241016,114900,2304958050,18440,18420,18440,18420,58
|
|
20241016,114800,2303889470,18440,18420,18440,18410,951
|
|
20241016,114700,2286354560,18420,18430,18430,18420,253
|
|
20241016,114600,2281693820,18430,18420,18430,18420,53
|
|
20241016,114500,2280717280,18430,18430,18430,18430,45
|
|
20241016,114400,2279887930,18430,18420,18430,18420,71
|
|
20241016,114300,2278579510,18430,18430,18430,18410,40
|
|
20241016,114200,2277842440,18430,18430,18430,18430,109
|
|
20241016,114100,2275833570,18430,18430,18430,18410,229
|
|
20241016,114000,2271614480,18430,18430,18430,18420,126
|
|
20241016,113900,2269292330,18420,18430,18430,18420,67
|
|
20241016,113800,2268057610,18430,18420,18430,18420,89
|
|
20241016,113700,2266417710,18420,18420,18430,18420,646
|
|
20241016,113600,2254518250,18410,18420,18420,18410,107
|
|
20241016,113500,2252547420,18420,18420,18420,18410,592
|
|
20241016,113400,2241645980,18420,18410,18420,18410,97
|
|
20241016,113300,2239859340,18410,18390,18420,18390,4536
|
|
20241016,113200,2156393570,18390,18390,18400,18360,1520
|
|
20241016,113100,2128432640,18380,18370,18380,18370,487
|
|
20241016,113000,2119486150,18360,18360,18360,18360,81
|
|
20241016,112900,2117998990,18370,18360,18370,18360,11
|
|
20241016,112800,2117797000,18360,18360,18360,18360,3
|
|
20241016,112700,2117741920,18370,18380,18380,18370,99
|
|
20241016,112600,2115922790,18380,18370,18380,18370,18
|
|
20241016,112500,2115592120,18370,18380,18380,18370,30
|
|
20241016,112400,2115041010,18360,18370,18370,18360,11
|
|
20241016,112300,2114839000,18380,18350,18380,18350,612
|
|
20241016,112200,2103605800,18350,18350,18350,18350,504
|
|
20241016,112100,2094357400,18360,18370,18370,18360,6
|
|
20241016,112000,2094247230,18350,18370,18370,18350,58
|
|
20241016,111900,2093181810,18370,18350,18370,18350,265
|
|
20241016,111800,2088318620,18370,18360,18370,18350,81
|
|
20241016,111700,2086831590,18380,18360,18380,18360,78
|
|
20241016,111600,2085399430,18350,18390,18390,18350,42
|
|
20241016,111500,2084628650,18390,18390,18390,18350,60
|
|
20241016,111400,2083527090,18390,18350,18390,18350,335
|
|
20241016,111300,2077376690,18370,18360,18370,18350,98
|
|
20241016,111200,2075577260,18370,18370,18370,18360,22
|
|
20241016,111100,2075173250,18370,18370,18380,18370,8
|
|
20241016,111000,2075026250,18390,18390,18390,18370,101
|
|
20241016,110900,2073168880,18390,18380,18390,18360,14
|
|
20241016,110800,2072911530,18380,18400,18400,18360,13
|
|
20241016,110700,2072672720,18380,18400,18400,18380,10
|
|
20241016,110600,2072488900,18400,18350,18400,18350,2248
|
|
20241016,110500,2031228700,18390,18400,18400,18350,33
|
|
20241016,110400,2030621850,18350,18380,18400,18350,881
|
|
20241016,110300,2014416530,18390,18360,18390,18350,316
|
|
20241016,110200,2008614460,18360,18360,18360,18360,0
|
|
20241016,110100,2008614460,18360,18360,18390,18360,47
|
|
20241016,110000,2007750490,18390,18350,18390,18350,464
|
|
20241016,105900,1999217890,18390,18360,18390,18350,909
|
|
20241016,105800,1982536660,18370,18380,18390,18370,26
|
|
20241016,105700,1982058760,18390,18390,18390,18390,54
|
|
20241016,105600,1981065700,18390,18350,18390,18350,546
|
|
20241016,105500,1971042820,18350,18350,18350,18350,3
|
|
20241016,105400,1970987770,18360,18360,18360,18360,75
|
|
20241016,105300,1969610770,18350,18350,18350,18350,6
|
|
20241016,105200,1969500670,18350,18350,18390,18350,12
|
|
20241016,105100,1969280110,18390,18360,18390,18350,193
|
|
20241016,105000,1965737130,18350,18340,18390,18340,1091
|
|
20241016,104900,1945716090,18350,18340,18380,18340,28
|
|
20241016,104800,1945202020,18380,18380,18380,18380,15
|
|
20241016,104700,1944926320,18380,18360,18380,18340,851
|
|
20241016,104600,1929307090,18370,18370,18370,18360,690
|
|
20241016,104500,1916637300,18370,18380,18390,18360,2401
|
|
20241016,104400,1872510620,18390,18370,18390,18370,204
|
|
20241016,104300,1868760770,18380,18370,18380,18370,221
|
|
20241016,104200,1864700920,18370,18380,18380,18360,275
|
|
20241016,104100,1859650700,18380,18320,18380,18320,3140
|
|
20241016,104000,1802046590,18330,18330,18330,18320,238
|
|
20241016,103900,1797685050,18330,18320,18330,18320,258
|
|
20241016,103800,1792958000,18330,18330,18330,18320,292
|
|
20241016,103700,1787607730,18320,18320,18330,18320,728
|
|
20241016,103600,1774270030,18320,18300,18320,18300,368
|
|
20241016,103500,1767535250,18320,18320,18320,18320,0
|
|
20241016,103400,1767535250,18320,18290,18320,18280,229
|
|
20241016,103300,1763344020,18300,18270,18300,18270,1590
|
|
20241016,103200,1734261030,18280,18280,18280,18280,12
|
|
20241016,103100,1734041670,18280,18260,18290,18250,670
|
|
20241016,103000,1721805760,18250,18250,18260,18250,121
|
|
20241016,102900,1719597370,18260,18230,18260,18230,1385
|
|
20241016,102800,1694339360,18220,18220,18220,18220,1472
|
|
20241016,102700,1667519520,18220,18240,18240,18220,2223
|
|
20241016,102600,1626999980,18230,18270,18270,18230,5333
|
|
20241016,102500,1529685690,18270,18290,18290,18270,2510
|
|
20241016,102400,1483809200,18290,18290,18290,18290,10
|
|
20241016,102300,1483626300,18290,18300,18300,18290,30
|
|
20241016,102200,1483077400,18300,18290,18300,18290,616
|
|
20241016,102100,1471809210,18290,18300,18300,18290,167
|
|
20241016,102000,1468754550,18280,18290,18290,18280,23
|
|
20241016,101900,1468333940,18280,18290,18290,18280,247
|
|
20241016,101800,1463817140,18290,18290,18290,18290,296
|
|
20241016,101700,1458403300,18290,18280,18290,18280,360
|
|
20241016,101600,1451821150,18290,18330,18330,18290,3447
|
|
20241016,101500,1388740030,18330,18330,18330,18320,7
|
|
20241016,101400,1388611740,18310,18310,18310,18310,51
|
|
20241016,101300,1387677930,18310,18330,18330,18310,721
|
|
20241016,101200,1374464070,18330,18330,18340,18330,14
|
|
20241016,101100,1374207410,18330,18350,18350,18330,90
|
|
20241016,101000,1372556770,18350,18350,18350,18340,67
|
|
20241016,100900,1371327670,18340,18340,18340,18330,968
|
|
20241016,100800,1353575060,18340,18340,18340,18340,1
|
|
20241016,100700,1353556720,18350,18350,18350,18340,20
|
|
20241016,100600,1353189740,18350,18340,18350,18330,412
|
|
20241016,100500,1345631730,18340,18370,18390,18340,1167
|
|
20241016,100400,1324202810,18370,18370,18370,18370,2
|
|
20241016,100300,1324166070,18400,18400,18400,18400,10
|
|
20241016,100200,1323982070,18380,18370,18390,18340,2324
|
|
20241016,100100,1281336560,18360,18360,18370,18360,590
|
|
20241016,100000,1270503840,18360,18400,18400,18360,1261
|
|
20241016,095900,1247329840,18400,18400,18400,18400,27
|
|
20241016,095800,1246833040,18400,18390,18410,18390,957
|
|
20241016,095700,1229224320,18390,18390,18390,18390,42
|
|
20241016,095600,1228451940,18390,18400,18400,18390,950
|
|
20241016,095500,1210977020,18400,18410,18410,18400,85
|
|
20241016,095400,1209412690,18400,18410,18410,18400,145
|
|
20241016,095300,1206744320,18420,18410,18420,18400,307
|
|
20241016,095200,1201095090,18410,18410,18410,18410,156
|
|
20241016,095100,1198223130,18410,18400,18410,18400,63
|
|
20241016,095000,1197063330,18400,18400,18400,18400,287
|
|
20241016,094900,1191782530,18390,18400,18400,18390,199
|
|
20241016,094800,1188120950,18400,18400,18400,18400,15
|
|
20241016,094700,1187844950,18400,18400,18400,18400,114
|
|
20241016,094600,1185747350,18410,18410,18410,18400,180
|
|
20241016,094500,1182433650,18410,18430,18430,18410,462
|
|
20241016,094400,1173927080,18430,18430,18430,18430,19
|
|
20241016,094300,1173576910,18430,18460,18460,18430,751
|
|
20241016,094200,1159719730,18470,18470,18470,18460,379
|
|
20241016,094100,1152719760,18460,18470,18470,18460,115
|
|
20241016,094000,1150596030,18470,18470,18470,18460,105
|
|
20241016,093900,1148657480,18470,18450,18470,18450,346
|
|
20241016,093800,1142269530,18450,18460,18480,18450,583
|
|
20241016,093700,1131506070,18460,18460,18460,18450,153
|
|
20241016,093600,1128681750,18460,18460,18490,18450,191
|
|
20241016,093500,1125156250,18490,18510,18510,18430,1435
|
|
20241016,093400,1098641670,18510,18510,18510,18500,107
|
|
20241016,093300,1096661940,18510,18500,18520,18490,3084
|
|
20241016,093200,1039588470,18480,18480,18480,18460,834
|
|
20241016,093100,1024190500,18480,18520,18520,18470,193
|
|
20241016,093000,1020620670,18520,18520,18530,18470,1587
|
|
20241016,092900,991243870,18520,18480,18520,18460,5584
|
|
20241016,092800,887962020,18480,18430,18480,18400,4775
|
|
20241016,092700,799809810,18430,18430,18440,18430,446
|
|
20241016,092600,791589290,18410,18330,18410,18320,1125
|
|
20241016,092500,770889340,18320,18410,18410,18320,1583
|
|
20241016,092400,741769250,18440,18430,18440,18430,109
|
|
20241016,092300,739759870,18430,18390,18440,18390,2941
|
|
20241016,092200,685639170,18380,18330,18380,18330,899
|
|
20241016,092100,669133210,18330,18340,18340,18330,240
|
|
20241016,092000,664731700,18340,18380,18380,18340,774
|
|
20241016,091900,650514000,18370,18370,18390,18360,543
|
|
20241016,091800,640536340,18380,18360,18380,18350,490
|
|
20241016,091700,631539310,18340,18350,18360,18340,223
|
|
20241016,091600,627448770,18340,18340,18370,18340,430
|
|
20241016,091500,619561480,18340,18370,18380,18340,353
|
|
20241016,091400,613081830,18370,18310,18380,18310,2218
|
|
20241016,091300,572399410,18300,18270,18300,18270,720
|
|
20241016,091200,559240560,18270,18290,18290,18270,345
|
|
20241016,091100,552933410,18290,18290,18300,18280,110
|
|
20241016,091000,550921540,18280,18250,18280,18250,1064
|
|
20241016,090900,531495790,18250,18240,18250,18230,451
|
|
20241016,090800,523269230,18240,18260,18270,18240,1560
|
|
20241016,090700,494784540,18270,18240,18270,18210,2323
|
|
20241016,090600,452400170,18240,18190,18240,18190,2061
|
|
20241016,090500,414866080,18190,18190,18200,18180,2329
|
|
20241016,090400,372498270,18190,18210,18210,18180,1273
|
|
20241016,090300,349327610,18220,18230,18240,18220,821
|
|
20241016,090200,334366080,18230,18180,18230,18150,5373
|
|
20241016,090100,236662600,18180,18230,18230,18160,5815
|
|
20241016,090000,130871510,18220,18250,18370,18220,7164
|