612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,190900,11784021150,14260,14260,14260,14260,158248
|
|
20241015,190800,11784021150,14260,14260,14260,14260,0
|
|
20241015,190700,11784021150,14260,14260,14260,14260,0
|
|
20241015,190600,11784021150,14260,14260,14260,14260,0
|
|
20241015,190500,11784021150,14260,14260,14260,14260,0
|
|
20241015,190400,11784021150,14260,14260,14260,14260,0
|
|
20241015,190300,11784021150,14260,14260,14260,14260,0
|
|
20241015,190200,11784021150,14260,14260,14260,14260,0
|
|
20241015,190100,11784021150,14260,14260,14260,14260,0
|
|
20241015,190000,11784021150,14260,14260,14260,14260,0
|
|
20241015,185900,11784021150,14260,14260,14260,14260,0
|
|
20241015,185800,11784021150,14260,14260,14260,14260,0
|
|
20241015,185700,11784021150,14260,14260,14260,14260,0
|
|
20241015,185600,11784021150,14260,14260,14260,14260,0
|
|
20241015,185500,11784021150,14260,14260,14260,14260,0
|
|
20241015,185400,11784021150,14260,14260,14260,14260,0
|
|
20241015,185300,11784021150,14260,14260,14260,14260,0
|
|
20241015,185200,11784021150,14260,14260,14260,14260,0
|
|
20241015,185100,11784021150,14260,14260,14260,14260,0
|
|
20241015,185000,11784021150,14260,14260,14260,14260,0
|
|
20241015,184900,11784021150,14260,14260,14260,14260,0
|
|
20241015,184800,11784021150,14260,14260,14260,14260,0
|
|
20241015,184700,11784021150,14260,14260,14260,14260,0
|
|
20241015,184600,11784021150,14260,14260,14260,14260,0
|
|
20241015,184500,11784021150,14260,14260,14260,14260,0
|
|
20241015,184400,11784021150,14260,14260,14260,14260,0
|
|
20241015,184300,11784021150,14260,14260,14260,14260,0
|
|
20241015,184200,11784021150,14260,14260,14260,14260,0
|
|
20241015,184100,11784021150,14260,14260,14260,14260,0
|
|
20241015,184000,11784021150,14260,14260,14260,14260,0
|
|
20241015,183900,11784021150,14260,14260,14260,14260,158248
|
|
20241015,183800,11784021150,14260,14260,14260,14260,0
|
|
20241015,183700,11784021150,14260,14260,14260,14260,0
|
|
20241015,183600,11784021150,14260,14260,14260,14260,0
|
|
20241015,183500,11784021150,14260,14260,14260,14260,0
|
|
20241015,183400,11784021150,14260,14260,14260,14260,0
|
|
20241015,183300,11784021150,14260,14260,14260,14260,0
|
|
20241015,183200,11784021150,14260,14260,14260,14260,0
|
|
20241015,183100,11784021150,14260,14260,14260,14260,0
|
|
20241015,183000,11784021150,14260,14260,14260,14260,0
|
|
20241015,182900,11784021150,14260,14260,14260,14260,0
|
|
20241015,182800,11784021150,14260,14260,14260,14260,0
|
|
20241015,182700,11784021150,14260,14260,14260,14260,0
|
|
20241015,182600,11784021150,14260,14260,14260,14260,0
|
|
20241015,182500,11784021150,14260,14260,14260,14260,0
|
|
20241015,182400,11784021150,14260,14260,14260,14260,0
|
|
20241015,182300,11784021150,14260,14260,14260,14260,0
|
|
20241015,182200,11784021150,14260,14260,14260,14260,0
|
|
20241015,182100,11784021150,14260,14260,14260,14260,0
|
|
20241015,182000,11784021150,14260,14260,14260,14260,0
|
|
20241015,181900,11784021150,14260,14260,14260,14260,0
|
|
20241015,181800,11784021150,14260,14260,14260,14260,0
|
|
20241015,181700,11784021150,14260,14260,14260,14260,0
|
|
20241015,181600,11784021150,14260,14260,14260,14260,0
|
|
20241015,181500,11784021150,14260,14260,14260,14260,0
|
|
20241015,181400,11784021150,14260,14260,14260,14260,0
|
|
20241015,181300,11784021150,14260,14260,14260,14260,0
|
|
20241015,181200,11784021150,14260,14260,14260,14260,0
|
|
20241015,181100,11784021150,14260,14260,14260,14260,0
|
|
20241015,181000,11784021150,14260,14260,14260,14260,0
|
|
20241015,180900,11784021150,14260,14260,14260,14260,158248
|
|
20241015,180800,11784021150,14260,14260,14260,14260,0
|
|
20241015,180700,11784021150,14260,14260,14260,14260,0
|
|
20241015,180600,11784021150,14260,14260,14260,14260,0
|
|
20241015,180500,11784021150,14260,14260,14260,14260,0
|
|
20241015,180400,11784021150,14260,14260,14260,14260,0
|
|
20241015,180300,11784021150,14260,14260,14260,14260,0
|
|
20241015,180200,11784021150,14260,14260,14260,14260,0
|
|
20241015,180100,11784021150,14260,14260,14260,14260,0
|
|
20241015,180000,11784021150,14260,14260,14260,14260,0
|
|
20241015,175900,11784021150,14260,14260,14260,14260,0
|
|
20241015,175800,11784021150,14260,14260,14260,14260,0
|
|
20241015,175700,11784021150,14260,14260,14260,14260,0
|
|
20241015,175600,11784021150,14260,14260,14260,14260,0
|
|
20241015,175500,11784021150,14260,14260,14260,14260,0
|
|
20241015,175400,11784021150,14260,14260,14260,14260,0
|
|
20241015,175300,11784021150,14260,14260,14260,14260,0
|
|
20241015,175200,11784021150,14260,14260,14260,14260,0
|
|
20241015,175100,11784021150,14260,14260,14260,14260,0
|
|
20241015,175000,11784021150,14260,14260,14260,14260,0
|
|
20241015,174900,11784021150,14260,14260,14260,14260,0
|
|
20241015,174800,11784021150,14260,14260,14260,14260,0
|
|
20241015,174700,11784021150,14260,14260,14260,14260,0
|
|
20241015,174600,11784021150,14260,14260,14260,14260,0
|
|
20241015,174500,11784021150,14260,14260,14260,14260,0
|
|
20241015,174400,11784021150,14260,14260,14260,14260,0
|
|
20241015,174300,11784021150,14260,14260,14260,14260,0
|
|
20241015,174200,11784021150,14260,14260,14260,14260,0
|
|
20241015,174100,11784021150,14260,14260,14260,14260,0
|
|
20241015,174000,11784021150,14260,14260,14260,14260,0
|
|
20241015,173900,11784021150,14260,14260,14260,14260,158248
|
|
20241015,173800,11784021150,14260,14260,14260,14260,0
|
|
20241015,173700,11784021150,14260,14260,14260,14260,0
|
|
20241015,173600,11784021150,14260,14260,14260,14260,0
|
|
20241015,173500,11784021150,14260,14260,14260,14260,0
|
|
20241015,173400,11784021150,14260,14260,14260,14260,0
|
|
20241015,173300,11784021150,14260,14260,14260,14260,0
|
|
20241015,173200,11784021150,14260,14260,14260,14260,0
|
|
20241015,173100,11784021150,14260,14260,14260,14260,0
|
|
20241015,173000,11784021150,14260,14260,14260,14260,0
|
|
20241015,172900,11784021150,14260,14260,14260,14260,0
|
|
20241015,172800,11784021150,14260,14260,14260,14260,0
|
|
20241015,172700,11784021150,14260,14260,14260,14260,0
|
|
20241015,172600,11784021150,14260,14260,14260,14260,0
|
|
20241015,172500,11784021150,14260,14260,14260,14260,0
|
|
20241015,172400,11784021150,14260,14260,14260,14260,0
|
|
20241015,172300,11784021150,14260,14260,14260,14260,0
|
|
20241015,172200,11784021150,14260,14260,14260,14260,0
|
|
20241015,172100,11784021150,14260,14260,14260,14260,0
|
|
20241015,172000,11784021150,14260,14260,14260,14260,0
|
|
20241015,171900,11784021150,14260,14260,14260,14260,0
|
|
20241015,171800,11784021150,14260,14260,14260,14260,0
|
|
20241015,171700,11784021150,14260,14260,14260,14260,0
|
|
20241015,171600,11784021150,14260,14260,14260,14260,0
|
|
20241015,171500,11784021150,14260,14260,14260,14260,0
|
|
20241015,171400,11784021150,14260,14260,14260,14260,0
|
|
20241015,171300,11784021150,14260,14260,14260,14260,0
|
|
20241015,171200,11784021150,14260,14260,14260,14260,0
|
|
20241015,171100,11784021150,14260,14260,14260,14260,0
|
|
20241015,171000,11784021150,14260,14260,14260,14260,0
|
|
20241015,170900,11784021150,14260,14260,14260,14260,158248
|
|
20241015,170800,11784021150,14260,14260,14260,14260,0
|
|
20241015,170700,11784021150,14260,14260,14260,14260,0
|
|
20241015,170600,11784021150,14260,14260,14260,14260,0
|
|
20241015,170500,11784021150,14260,14260,14260,14260,0
|
|
20241015,170400,11784021150,14260,14260,14260,14260,0
|
|
20241015,170300,11784021150,14260,14260,14260,14260,0
|
|
20241015,170200,11784021150,14260,14260,14260,14260,0
|
|
20241015,170100,11784021150,14260,14260,14260,14260,0
|
|
20241015,170000,11784021150,14260,14260,14260,14260,0
|
|
20241015,165900,11784021150,14260,14260,14260,14260,0
|
|
20241015,165800,11784021150,14260,14260,14260,14260,0
|
|
20241015,165700,11784021150,14260,14260,14260,14260,0
|
|
20241015,165600,11784021150,14260,14260,14260,14260,0
|
|
20241015,165500,11784021150,14260,14260,14260,14260,0
|
|
20241015,165400,11784021150,14260,14260,14260,14260,0
|
|
20241015,165300,11784021150,14260,14260,14260,14260,0
|
|
20241015,165200,11784021150,14260,14260,14260,14260,0
|
|
20241015,165100,11784021150,14260,14260,14260,14260,0
|
|
20241015,165000,11784021150,14260,14260,14260,14260,0
|
|
20241015,164900,11784021150,14260,14260,14260,14260,0
|
|
20241015,164800,11784021150,14260,14260,14260,14260,0
|
|
20241015,164700,11784021150,14260,14260,14260,14260,0
|
|
20241015,164600,11784021150,14260,14260,14260,14260,0
|
|
20241015,164500,11784021150,14260,14260,14260,14260,0
|
|
20241015,164400,11784021150,14260,14260,14260,14260,0
|
|
20241015,164300,11784021150,14260,14260,14260,14260,0
|
|
20241015,164200,11784021150,14260,14260,14260,14260,0
|
|
20241015,164100,11784021150,14260,14260,14260,14260,0
|
|
20241015,164000,11784021150,14260,14260,14260,14260,0
|
|
20241015,163900,11784021150,14260,14260,14260,14260,158248
|
|
20241015,163800,11784021150,14260,14260,14260,14260,0
|
|
20241015,163700,11784021150,14260,14260,14260,14260,0
|
|
20241015,163600,11784021150,14260,14260,14260,14260,0
|
|
20241015,163500,11784021150,14260,14260,14260,14260,0
|
|
20241015,163400,11784021150,14260,14260,14260,14260,0
|
|
20241015,163300,11784021150,14260,14260,14260,14260,0
|
|
20241015,163200,11784021150,14260,14260,14260,14260,0
|
|
20241015,163100,11784021150,14260,14260,14260,14260,0
|
|
20241015,163000,11784021150,14260,14260,14260,14260,0
|
|
20241015,162900,11784021150,14260,14260,14260,14260,0
|
|
20241015,162800,11784021150,14260,14260,14260,14260,0
|
|
20241015,162700,11784021150,14260,14260,14260,14260,0
|
|
20241015,162600,11784021150,14260,14260,14260,14260,0
|
|
20241015,162500,11784021150,14260,14260,14260,14260,0
|
|
20241015,162400,11784021150,14260,14260,14260,14260,0
|
|
20241015,162300,11784021150,14260,14260,14260,14260,0
|
|
20241015,162200,11784021150,14260,14260,14260,14260,0
|
|
20241015,162100,11784021150,14260,14260,14260,14260,0
|
|
20241015,162000,11784021150,14260,14260,14260,14260,0
|
|
20241015,161900,11784021150,14260,14260,14260,14260,0
|
|
20241015,161800,11784021150,14260,14260,14260,14260,0
|
|
20241015,161700,11784021150,14260,14260,14260,14260,0
|
|
20241015,161600,11784021150,14260,14260,14260,14260,0
|
|
20241015,161500,11784021150,14260,14260,14260,14260,0
|
|
20241015,161400,11784021150,14260,14260,14260,14260,0
|
|
20241015,161300,11784021150,14260,14260,14260,14260,0
|
|
20241015,161200,11784021150,14260,14260,14260,14260,0
|
|
20241015,161100,11784021150,14260,14260,14260,14260,0
|
|
20241015,161000,11784021150,14260,14260,14260,14260,0
|
|
20241015,160900,11784021150,14260,14260,14260,14260,158248
|
|
20241015,160800,11784021150,14260,14260,14260,14260,0
|
|
20241015,160700,11784021150,14260,14260,14260,14260,0
|
|
20241015,160600,11784021150,14260,14260,14260,14260,0
|
|
20241015,160500,11784021150,14260,14260,14260,14260,0
|
|
20241015,160400,11784021150,14260,14260,14260,14260,0
|
|
20241015,160300,11784021150,14260,14260,14260,14260,0
|
|
20241015,160200,11784021150,14260,14260,14260,14260,0
|
|
20241015,160100,11784021150,14260,14260,14260,14260,0
|
|
20241015,160000,11784021150,14260,14260,14260,14260,0
|
|
20241015,155900,11784021150,14260,14260,14260,14260,0
|
|
20241015,155800,11784021150,14260,14260,14260,14260,0
|
|
20241015,155700,11784021150,14260,14260,14260,14260,0
|
|
20241015,155600,11784021150,14260,14260,14260,14260,0
|
|
20241015,155500,11784021150,14260,14260,14260,14260,0
|
|
20241015,155400,11784021150,14260,14260,14260,14260,0
|
|
20241015,155300,11784021150,14260,14260,14260,14260,0
|
|
20241015,155200,11784021150,14260,14260,14260,14260,0
|
|
20241015,155100,11784021150,14260,14260,14260,14260,0
|
|
20241015,155000,11784021150,14260,14260,14260,14260,0
|
|
20241015,154900,11784021150,14260,14260,14260,14260,0
|
|
20241015,154800,11784021150,14260,14260,14260,14260,0
|
|
20241015,154700,11784021150,14260,14260,14260,14260,0
|
|
20241015,154600,11784021150,14260,14260,14260,14260,0
|
|
20241015,154500,11784021150,14260,14260,14260,14260,0
|
|
20241015,154400,11784021150,14260,14260,14260,14260,0
|
|
20241015,154300,11784021150,14260,14260,14260,14260,0
|
|
20241015,154200,11784021150,14260,14260,14260,14260,0
|
|
20241015,154100,11784021150,14260,14260,14260,14260,0
|
|
20241015,154000,11784021150,14260,14260,14260,14260,0
|
|
20241015,153900,11784021150,14260,14260,14260,14260,158248
|
|
20241015,153800,11784021150,14260,14260,14260,14260,0
|
|
20241015,153700,11784021150,14260,14260,14260,14260,0
|
|
20241015,153600,11784021150,14260,14260,14260,14260,0
|
|
20241015,153500,11784021150,14260,14260,14260,14260,0
|
|
20241015,153400,11784021150,14260,14260,14260,14260,0
|
|
20241015,153300,11784021150,14260,14260,14260,14260,0
|
|
20241015,153200,11784021150,14260,14260,14260,14260,0
|
|
20241015,153100,11784021150,14260,14260,14260,14260,0
|
|
20241015,153000,11784021150,14260,14260,14260,14260,158248
|
|
20241015,152900,9527404670,14310,14310,14310,14310,0
|
|
20241015,152800,9527404670,14310,14310,14310,14310,0
|
|
20241015,152700,9527404670,14310,14310,14310,14310,0
|
|
20241015,152600,9527404670,14310,14310,14310,14310,0
|
|
20241015,152500,9527404670,14310,14310,14310,14310,0
|
|
20241015,152400,9527404670,14310,14310,14310,14310,0
|
|
20241015,152300,9527404670,14310,14310,14310,14310,0
|
|
20241015,152200,9527404670,14310,14310,14310,14310,0
|
|
20241015,152100,9527404670,14310,14310,14310,14310,0
|
|
20241015,152000,9527404670,14310,14310,14310,14310,0
|
|
20241015,151900,9527404670,14310,14310,14310,14300,3317
|
|
20241015,151800,9479945080,14300,14300,14310,14300,1414
|
|
20241015,151700,9459721020,14300,14300,14310,14300,930
|
|
20241015,151600,9446420780,14300,14300,14310,14300,1505
|
|
20241015,151500,9424893480,14300,14300,14310,14290,888
|
|
20241015,151400,9412191940,14300,14290,14300,14290,7343
|
|
20241015,151300,9307200110,14300,14290,14300,14290,751
|
|
20241015,151200,9296465260,14300,14300,14300,14290,365
|
|
20241015,151100,9291247290,14290,14300,14300,14290,1415
|
|
20241015,151000,9271017020,14300,14290,14300,14290,1288
|
|
20241015,150900,9252603980,14300,14290,14300,14290,1817
|
|
20241015,150800,9226628670,14290,14300,14310,14290,13178
|
|
20241015,150700,9038179500,14300,14300,14310,14300,1236
|
|
20241015,150600,9020504470,14300,14300,14310,14300,921
|
|
20241015,150500,9007332180,14310,14300,14310,14300,1171
|
|
20241015,150400,8990586250,14310,14300,14310,14300,123
|
|
20241015,150300,8988827120,14300,14300,14310,14300,262
|
|
20241015,150200,8985080280,14310,14300,14310,14300,496
|
|
20241015,150100,8977984270,14310,14300,14310,14300,466
|
|
20241015,150000,8971320140,14310,14300,14310,14300,647
|
|
20241015,145900,8962064300,14310,14300,14310,14300,5360
|
|
20241015,145800,8885385610,14310,14300,14310,14300,987
|
|
20241015,145700,8871269570,14300,14300,14310,14300,635
|
|
20241015,145600,8862188790,14310,14300,14310,14300,749
|
|
20241015,145500,8851477640,14310,14310,14310,14300,360
|
|
20241015,145400,8846329500,14300,14300,14310,14300,1078
|
|
20241015,145300,8830913850,14310,14300,14310,14300,721
|
|
20241015,145200,8820603220,14310,14310,14320,14300,5423
|
|
20241015,145100,8743004520,14310,14310,14320,14310,1276
|
|
20241015,145000,8724744680,14320,14310,14320,14310,549
|
|
20241015,144900,8716888250,14320,14310,14320,14310,522
|
|
20241015,144800,8709418120,14320,14310,14320,14310,762
|
|
20241015,144700,8698513590,14310,14310,14320,14310,532
|
|
20241015,144600,8690900490,14320,14320,14330,14310,2557
|
|
20241015,144500,8654288010,14320,14320,14330,14320,516
|
|
20241015,144400,8646898360,14320,14320,14330,14320,285
|
|
20241015,144300,8642816910,14320,14320,14330,14320,366
|
|
20241015,144200,8637575580,14320,14320,14330,14320,549
|
|
20241015,144100,8629713660,14320,14320,14330,14320,2010
|
|
20241015,144000,8600930340,14320,14320,14330,14320,705
|
|
20241015,143900,8590834640,14330,14310,14330,14310,2593
|
|
20241015,143800,8553704290,14300,14300,14310,14300,1059
|
|
20241015,143700,8538555990,14300,14310,14320,14300,6503
|
|
20241015,143600,8445504610,14320,14310,14320,14310,2580
|
|
20241015,143500,8408577580,14320,14320,14320,14310,524
|
|
20241015,143400,8401078900,14320,14310,14320,14310,580
|
|
20241015,143300,8392778170,14310,14310,14320,14310,492
|
|
20241015,143200,8385737490,14320,14310,14320,14310,496
|
|
20241015,143100,8378639140,14310,14320,14320,14310,261
|
|
20241015,143000,8374903500,14310,14320,14320,14310,789
|
|
20241015,142900,8363612730,14310,14320,14330,14310,1766
|
|
20241015,142800,8338328810,14310,14320,14320,14310,352
|
|
20241015,142700,8333290000,14310,14310,14320,14310,2206
|
|
20241015,142600,8301707550,14320,14310,14320,14310,911
|
|
20241015,142500,8288669830,14320,14330,14340,14310,6001
|
|
20241015,142400,8202691470,14330,14330,14340,14330,909
|
|
20241015,142300,8189663920,14340,14330,14340,14330,834
|
|
20241015,142200,8177710760,14340,14330,14340,14330,468
|
|
20241015,142100,8171003050,14330,14340,14340,14330,659
|
|
20241015,142000,8161559500,14330,14340,14340,14330,516
|
|
20241015,141900,8154164880,14330,14330,14340,14330,173
|
|
20241015,141800,8151685670,14330,14330,14340,14330,245
|
|
20241015,141700,8148174230,14330,14320,14340,14320,4013
|
|
20241015,141600,8090666040,14320,14320,14330,14320,2432
|
|
20241015,141500,8055827840,14320,14320,14330,14320,277
|
|
20241015,141400,8051861060,14330,14320,14330,14320,875
|
|
20241015,141300,8039330980,14330,14320,14330,14320,758
|
|
20241015,141200,8028476250,14320,14330,14340,14310,7362
|
|
20241015,141100,7922992140,14340,14330,14340,14330,364
|
|
20241015,141000,7917775850,14330,14330,14340,14330,397
|
|
20241015,140900,7912085280,14330,14340,14340,14330,187
|
|
20241015,140800,7909404830,14340,14330,14340,14330,205
|
|
20241015,140700,7906467030,14330,14330,14340,14330,783
|
|
20241015,140600,7895243540,14330,14310,14330,14310,2854
|
|
20241015,140500,7854376510,14320,14310,14320,14310,2158
|
|
20241015,140400,7823479700,14320,14320,14320,14310,775
|
|
20241015,140300,7812389200,14320,14320,14320,14310,216
|
|
20241015,140200,7809297940,14320,14320,14320,14310,368
|
|
20241015,140100,7804031600,14310,14310,14320,14310,1587
|
|
20241015,140000,7781310150,14320,14310,14320,14310,517
|
|
20241015,135900,7773911030,14310,14310,14320,14310,550
|
|
20241015,135800,7766040170,14320,14320,14320,14310,490
|
|
20241015,135700,7759026860,14320,14310,14320,14310,271
|
|
20241015,135600,7755148590,14320,14310,14320,14310,523
|
|
20241015,135500,7747664160,14320,14310,14320,14310,714
|
|
20241015,135400,7737445630,14320,14310,14320,14310,405
|
|
20241015,135300,7731649640,14310,14290,14330,14290,6460
|
|
20241015,135200,7639171270,14300,14290,14300,14290,1523
|
|
20241015,135100,7617397740,14300,14290,14300,14290,1867
|
|
20241015,135000,7590705830,14300,14290,14300,14290,1513
|
|
20241015,134900,7569079320,14300,14300,14310,14290,2875
|
|
20241015,134800,7527966500,14300,14300,14310,14300,884
|
|
20241015,134700,7515325010,14300,14300,14310,14300,1813
|
|
20241015,134600,7489398980,14300,14310,14310,14300,933
|
|
20241015,134500,7476056960,14300,14300,14310,14300,1004
|
|
20241015,134400,7461698360,14310,14300,14310,14300,580
|
|
20241015,134300,7453401690,14300,14300,14310,14300,598
|
|
20241015,134200,7444850160,14310,14300,14310,14300,1058
|
|
20241015,134100,7429716110,14300,14300,14310,14300,862
|
|
20241015,134000,7417387290,14310,14300,14310,14300,756
|
|
20241015,133900,7406573030,14300,14300,14310,14300,385
|
|
20241015,133800,7401066970,14310,14310,14310,14300,383
|
|
20241015,133700,7395588920,14310,14300,14310,14300,377
|
|
20241015,133600,7390197170,14300,14300,14310,14300,6888
|
|
20241015,133500,7291685210,14310,14310,14320,14300,3299
|
|
20241015,133400,7244480610,14310,14320,14330,14310,5301
|
|
20241015,133300,7168570790,14320,14320,14330,14320,816
|
|
20241015,133200,7156883860,14330,14320,14330,14320,854
|
|
20241015,133100,7144653950,14320,14320,14330,14320,563
|
|
20241015,133000,7136590950,14330,14320,14330,14320,415
|
|
20241015,132900,7130647880,14320,14330,14340,14320,1689
|
|
20241015,132800,7106446090,14340,14340,14340,14330,3777
|
|
20241015,132700,7052321220,14330,14330,14340,14330,828
|
|
20241015,132600,7040455580,14340,14330,14340,14330,401
|
|
20241015,132500,7034707530,14330,14330,14340,14330,339
|
|
20241015,132400,7029847490,14330,14330,14340,14330,622
|
|
20241015,132300,7020933520,14340,14330,14340,14330,386
|
|
20241015,132200,7015400600,14330,14340,14340,14330,1531
|
|
20241015,132100,6993447780,14330,14330,14340,14330,207
|
|
20241015,132000,6990481370,14340,14330,14340,14330,349
|
|
20241015,131900,6985479060,14330,14330,14340,14330,101
|
|
20241015,131800,6984031050,14330,14340,14340,14330,1535
|
|
20241015,131700,6962023140,14340,14340,14340,14330,4429
|
|
20241015,131600,6898518750,14350,14340,14350,14340,11046
|
|
20241015,131500,6740018280,14340,14350,14350,14340,781
|
|
20241015,131400,6728818620,14340,14340,14340,14330,9593
|
|
20241015,131300,6591259400,14330,14330,14340,14330,324
|
|
20241015,131200,6586614300,14340,14340,14340,14330,749
|
|
20241015,131100,6575876530,14340,14340,14340,14330,563
|
|
20241015,131000,6567805670,14340,14330,14340,14330,275
|
|
20241015,130900,6563864140,14330,14330,14340,14330,227
|
|
20241015,130800,6560611170,14330,14330,14340,14330,416
|
|
20241015,130700,6554649400,14330,14330,14340,14330,332
|
|
20241015,130600,6549891780,14330,14330,14340,14330,702
|
|
20241015,130500,6539831980,14330,14320,14330,14320,7080
|
|
20241015,130400,6438396030,14330,14320,14330,14320,1702
|
|
20241015,130300,6414023270,14330,14320,14330,14320,147
|
|
20241015,130200,6411917980,14320,14330,14330,14320,296
|
|
20241015,130100,6407679050,14330,14330,14330,14320,355
|
|
20241015,130000,6402593960,14330,14320,14330,14320,87
|
|
20241015,125900,6401347540,14330,14330,14340,14320,668
|
|
20241015,125800,6391777420,14340,14320,14340,14320,3346
|
|
20241015,125700,6343834870,14330,14320,14330,14320,200
|
|
20241015,125600,6340970680,14320,14320,14330,14320,543
|
|
20241015,125500,6333194010,14330,14330,14340,14320,2021
|
|
20241015,125400,6304234830,14340,14330,14340,14330,198
|
|
20241015,125300,6301396960,14330,14340,14340,14330,3125
|
|
20241015,125200,6256607120,14340,14330,14340,14320,1126
|
|
20241015,125100,6240472040,14330,14330,14340,14330,2274
|
|
20241015,125000,6207885010,14340,14330,14340,14330,432
|
|
20241015,124900,6201693270,14340,14330,14340,14330,752
|
|
20241015,124800,6190915870,14340,14330,14340,14330,315
|
|
20241015,124700,6186400910,14330,14330,14340,14330,169
|
|
20241015,124600,6183978080,14330,14330,14340,14330,1791
|
|
20241015,124500,6158300430,14340,14320,14340,14320,5213
|
|
20241015,124400,6083596870,14330,14320,14330,14320,1428
|
|
20241015,124300,6063135260,14330,14320,14330,14320,487
|
|
20241015,124200,6056158950,14320,14320,14330,14320,1924
|
|
20241015,124100,6028593840,14330,14330,14330,14320,484
|
|
20241015,124000,6021659040,14330,14310,14330,14310,4634
|
|
20241015,123900,5955277240,14320,14310,14320,14310,971
|
|
20241015,123800,5941378470,14320,14310,14320,14310,139
|
|
20241015,123700,5939388300,14320,14310,14320,14310,1275
|
|
20241015,123600,5921142640,14320,14330,14330,14310,795
|
|
20241015,123500,5909760690,14330,14320,14330,14320,357
|
|
20241015,123400,5904645240,14320,14310,14340,14310,8836
|
|
20241015,123300,5778066720,14320,14310,14320,14310,5134
|
|
20241015,123200,5704554990,14320,14310,14320,14310,177
|
|
20241015,123100,5702020570,14310,14300,14320,14300,263
|
|
20241015,123000,5698256980,14310,14310,14310,14300,4031
|
|
20241015,122900,5640575520,14300,14300,14310,14300,811
|
|
20241015,122800,5628972980,14300,14300,14310,14300,598
|
|
20241015,122700,5620420950,14300,14300,14310,14300,537
|
|
20241015,122600,5612741730,14310,14300,14310,14300,357
|
|
20241015,122500,5607636130,14300,14300,14310,14300,202
|
|
20241015,122400,5604746340,14300,14310,14310,14300,473
|
|
20241015,122300,5597980790,14310,14300,14310,14300,291
|
|
20241015,122200,5593818280,14310,14310,14320,14300,376
|
|
20241015,122100,5588437790,14310,14310,14310,14300,700
|
|
20241015,122000,5578422460,14310,14300,14310,14300,297
|
|
20241015,121900,5574174600,14300,14300,14310,14300,3809
|
|
20241015,121800,5519673460,14300,14300,14310,14300,321
|
|
20241015,121700,5515082030,14310,14310,14310,14290,4193
|
|
20241015,121600,5455098480,14300,14300,14310,14290,361
|
|
20241015,121500,5449936640,14300,14290,14300,14290,370
|
|
20241015,121400,5444647650,14290,14300,14310,14290,975
|
|
20241015,121300,5430707300,14300,14290,14300,14290,3570
|
|
20241015,121200,5379660260,14290,14290,14300,14290,631
|
|
20241015,121100,5370643040,14300,14290,14300,14290,524
|
|
20241015,121000,5363154350,14290,14290,14300,14290,432
|
|
20241015,120900,5356980310,14290,14290,14300,14290,680
|
|
20241015,120800,5347260510,14290,14300,14300,14290,1944
|
|
20241015,120700,5319465110,14300,14290,14300,14290,96
|
|
20241015,120600,5318092780,14290,14290,14300,14290,213
|
|
20241015,120500,5315048890,14290,14290,14300,14290,379
|
|
20241015,120400,5309632550,14290,14300,14310,14290,1281
|
|
20241015,120300,5291314910,14310,14310,14310,14300,94
|
|
20241015,120200,5289969860,14310,14310,14310,14300,8557
|
|
20241015,120100,5167565880,14300,14300,14310,14300,2431
|
|
20241015,120000,5132801930,14310,14290,14310,14290,156
|
|
20241015,115900,5130571530,14300,14290,14300,14290,657
|
|
20241015,115800,5121180330,14300,14300,14300,14290,301
|
|
20241015,115700,5116878500,14300,14300,14310,14300,223
|
|
20241015,115600,5113689170,14290,14290,14310,14290,692
|
|
20241015,115500,5103796250,14310,14290,14310,14290,735
|
|
20241015,115400,5093289020,14300,14290,14310,14290,6245
|
|
20241015,115300,5003986390,14300,14290,14300,14290,878
|
|
20241015,115200,4991439270,14290,14280,14290,14280,845
|
|
20241015,115100,4979372090,14290,14300,14300,14280,21995
|
|
20241015,115000,4664899390,14310,14300,14310,14300,344
|
|
20241015,114900,4659978820,14300,14300,14310,14300,681
|
|
20241015,114800,4650238840,14310,14310,14310,14300,387
|
|
20241015,114700,4644704330,14300,14300,14310,14300,1050
|
|
20241015,114600,4629687650,14300,14300,14310,14300,644
|
|
20241015,114500,4620477550,14300,14310,14310,14300,602
|
|
20241015,114400,4611865210,14300,14300,14310,14300,412
|
|
20241015,114300,4605971400,14310,14310,14310,14300,363
|
|
20241015,114200,4600779250,14310,14300,14310,14300,269
|
|
20241015,114100,4596931790,14310,14300,14310,14300,144
|
|
20241015,114000,4594871370,14310,14290,14310,14290,4591
|
|
20241015,113900,4529202110,14300,14290,14300,14290,875
|
|
20241015,113800,4516696750,14300,14290,14300,14290,412
|
|
20241015,113700,4510808430,14290,14290,14300,14290,1893
|
|
20241015,113600,4483747340,14290,14290,14300,14280,546
|
|
20241015,113500,4475946620,14290,14290,14300,14290,374
|
|
20241015,113400,4470602030,14290,14300,14300,14290,912
|
|
20241015,113300,4457569060,14290,14280,14290,14280,680
|
|
20241015,113200,4447856600,14290,14290,14300,14280,334
|
|
20241015,113100,4443083910,14290,14290,14300,14280,413
|
|
20241015,113000,4437182610,14290,14280,14290,14280,434
|
|
20241015,112900,4430984040,14290,14290,14300,14280,1740
|
|
20241015,112800,4406119060,14290,14290,14300,14290,325
|
|
20241015,112700,4401474080,14290,14300,14300,14290,432
|
|
20241015,112600,4395300680,14300,14300,14300,14290,67
|
|
20241015,112500,4394342650,14290,14290,14300,14290,316
|
|
20241015,112400,4389826950,14290,14290,14300,14290,712
|
|
20241015,112300,4379651380,14290,14290,14300,14290,195
|
|
20241015,112200,4376863880,14290,14290,14300,14290,532
|
|
20241015,112100,4369261050,14300,14290,14300,14290,398
|
|
20241015,112000,4363573430,14290,14290,14300,14290,473
|
|
20241015,111900,4356812640,14300,14290,14300,14290,493
|
|
20241015,111800,4349767400,14290,14300,14300,14290,656
|
|
20241015,111700,4340392500,14300,14310,14310,14290,4125
|
|
20241015,111600,4281410450,14300,14300,14310,14300,305
|
|
20241015,111500,4277048440,14300,14310,14310,14300,359
|
|
20241015,111400,4271914570,14310,14290,14310,14290,668
|
|
20241015,111300,4262363010,14290,14290,14310,14290,1581
|
|
20241015,111200,4239757330,14300,14290,14300,14290,390
|
|
20241015,111100,4234183550,14300,14290,14300,14290,562
|
|
20241015,111000,4226151380,14290,14310,14310,14290,191
|
|
20241015,110900,4223420660,14300,14310,14310,14300,358
|
|
20241015,110800,4218301200,14300,14290,14310,14290,1789
|
|
20241015,110700,4192721850,14300,14300,14310,14290,869
|
|
20241015,110600,4180296620,14310,14300,14310,14300,458
|
|
20241015,110500,4173746710,14300,14300,14310,14300,880
|
|
20241015,110400,4161162590,14300,14290,14310,14290,3639
|
|
20241015,110300,4109125220,14290,14290,14300,14290,320
|
|
20241015,110200,4104551860,14300,14300,14300,14290,497
|
|
20241015,110100,4097449510,14290,14280,14300,14280,265
|
|
20241015,110000,4093663940,14280,14290,14300,14280,420
|
|
20241015,105900,4087663170,14290,14290,14300,14280,570
|
|
20241015,105800,4079521810,14300,14280,14300,14280,306
|
|
20241015,105700,4075150940,14280,14300,14300,14280,4323
|
|
20241015,105600,4013379080,14300,14300,14310,14290,757
|
|
20241015,105500,4002556520,14310,14300,14310,14290,3194
|
|
20241015,105400,3956884850,14300,14300,14310,14300,147
|
|
20241015,105300,3954782640,14310,14310,14310,14300,1975
|
|
20241015,105200,3926539120,14300,14300,14310,14290,11786
|
|
20241015,105100,3758006320,14310,14310,14310,14300,425
|
|
20241015,105000,3751927660,14300,14300,14310,14300,740
|
|
20241015,104900,3741345540,14300,14300,14310,14300,373
|
|
20241015,104800,3736010970,14300,14300,14310,14300,1575
|
|
20241015,104700,3713487280,14300,14290,14310,14290,4082
|
|
20241015,104600,3655115170,14290,14290,14300,14290,432
|
|
20241015,104500,3648941460,14300,14290,14300,14290,514
|
|
20241015,104400,3641595730,14290,14300,14300,14290,1203
|
|
20241015,104300,3624400390,14300,14300,14310,14300,784
|
|
20241015,104200,3613188410,14310,14290,14310,14290,456
|
|
20241015,104100,3606667730,14300,14300,14310,14290,2359
|
|
20241015,104000,3572935400,14300,14300,14310,14300,700
|
|
20241015,103900,3562925260,14310,14300,14310,14300,670
|
|
20241015,103800,3553342020,14300,14300,14310,14300,627
|
|
20241015,103700,3544373780,14310,14310,14310,14300,868
|
|
20241015,103600,3531955370,14300,14300,14310,14300,315
|
|
20241015,103500,3527450580,14310,14310,14310,14300,639
|
|
20241015,103400,3518309680,14310,14310,14320,14300,484
|
|
20241015,103300,3511385420,14320,14300,14320,14300,4860
|
|
20241015,103200,3441842100,14300,14310,14310,14300,158
|
|
20241015,103100,3439582470,14300,14310,14310,14300,993
|
|
20241015,103000,3425376970,14310,14310,14310,14300,399
|
|
20241015,102900,3419670860,14300,14300,14310,14300,394
|
|
20241015,102800,3414035990,14310,14290,14310,14290,5374
|
|
20241015,102700,3337192290,14290,14290,14300,14290,419
|
|
20241015,102600,3331204350,14290,14300,14300,14290,1811
|
|
20241015,102500,3305309590,14310,14300,14310,14300,1140
|
|
20241015,102400,3289006930,14310,14300,14310,14300,634
|
|
20241015,102300,3279939910,14300,14300,14310,14300,1316
|
|
20241015,102200,3261119840,14310,14300,14310,14300,270
|
|
20241015,102100,3257258190,14310,14310,14310,14300,255
|
|
20241015,102000,3253611210,14300,14300,14310,14300,641
|
|
20241015,101900,3244443230,14310,14300,14310,14300,762
|
|
20241015,101800,3233543320,14310,14300,14310,14300,626
|
|
20241015,101700,3224588610,14310,14310,14310,14300,420
|
|
20241015,101600,3218579850,14310,14290,14310,14280,7690
|
|
20241015,101500,3108632320,14290,14280,14290,14270,3743
|
|
20241015,101400,3055186090,14280,14270,14280,14270,273
|
|
20241015,101300,3051289500,14280,14280,14280,14270,81
|
|
20241015,101200,3050132930,14270,14270,14280,14270,908
|
|
20241015,101100,3037174030,14270,14260,14280,14260,2124
|
|
20241015,101000,3006866280,14270,14270,14280,14260,3043
|
|
20241015,100900,2963447350,14270,14270,14280,14270,1001
|
|
20241015,100800,2949162240,14270,14280,14290,14270,3209
|
|
20241015,100700,2903339130,14290,14290,14290,14280,3790
|
|
20241015,100600,2849183920,14280,14290,14290,14270,1361
|
|
20241015,100500,2829749600,14280,14290,14290,14270,7292
|
|
20241015,100400,2725660770,14280,14270,14280,14270,2740
|
|
20241015,100300,2686539690,14280,14270,14280,14270,1066
|
|
20241015,100200,2671318440,14280,14290,14300,14270,7105
|
|
20241015,100100,2569830970,14300,14290,14300,14290,72
|
|
20241015,100000,2568801630,14300,14300,14310,14290,1547
|
|
20241015,095900,2546680580,14300,14290,14310,14290,7296
|
|
20241015,095800,2442350010,14290,14290,14300,14290,329
|
|
20241015,095700,2437647420,14300,14290,14300,14290,268
|
|
20241015,095600,2433816190,14300,14290,14300,14290,595
|
|
20241015,095500,2425312210,14300,14290,14300,14290,118
|
|
20241015,095400,2423624880,14300,14300,14300,14290,366
|
|
20241015,095300,2418392780,14290,14300,14300,14290,228
|
|
20241015,095200,2415133180,14300,14290,14300,14290,103
|
|
20241015,095100,2413660370,14300,14290,14300,14290,151
|
|
20241015,095000,2411501640,14290,14290,14300,14280,1491
|
|
20241015,094900,2390195670,14290,14270,14300,14270,3078
|
|
20241015,094800,2346226150,14280,14290,14290,14270,5887
|
|
20241015,094700,2262165490,14290,14280,14290,14280,398
|
|
20241015,094600,2256479850,14290,14290,14290,14280,280
|
|
20241015,094500,2252478760,14290,14270,14290,14270,1828
|
|
20241015,094400,2226362720,14270,14280,14290,14270,2899
|
|
20241015,094300,2184976960,14280,14260,14280,14260,797
|
|
20241015,094200,2173604150,14270,14280,14290,14260,3760
|
|
20241015,094100,2119940400,14290,14290,14300,14280,282
|
|
20241015,094000,2115910640,14290,14290,14300,14290,499
|
|
20241015,093900,2108778110,14300,14290,14300,14290,150
|
|
20241015,093800,2106633930,14300,14300,14300,14280,1718
|
|
20241015,093700,2082084590,14290,14310,14320,14290,13242
|
|
20241015,093600,1892657910,14320,14310,14320,14310,526
|
|
20241015,093500,1885128110,14320,14310,14330,14310,1751
|
|
20241015,093400,1860054040,14320,14310,14320,14310,412
|
|
20241015,093300,1854154850,14320,14310,14320,14300,1513
|
|
20241015,093200,1832503460,14300,14300,14320,14290,2596
|
|
20241015,093100,1795359920,14320,14280,14320,14280,6778
|
|
20241015,093000,1698453650,14290,14290,14290,14280,1954
|
|
20241015,092900,1670548170,14280,14270,14280,14270,1675
|
|
20241015,092800,1646631530,14280,14270,14280,14270,421
|
|
20241015,092700,1640623460,14280,14280,14280,14270,260
|
|
20241015,092600,1636911540,14270,14280,14280,14270,184
|
|
20241015,092500,1634284060,14280,14290,14300,14270,9374
|
|
20241015,092400,1500402830,14290,14300,14300,14290,591
|
|
20241015,092300,1491952370,14300,14300,14300,14300,87
|
|
20241015,092200,1490708270,14300,14290,14310,14290,6470
|
|
20241015,092100,1398185990,14300,14290,14300,14290,243
|
|
20241015,092000,1394712950,14290,14300,14300,14280,1621
|
|
20241015,091900,1371553340,14290,14280,14290,14280,2779
|
|
20241015,091800,1331845780,14280,14290,14290,14270,3318
|
|
20241015,091700,1284467510,14290,14280,14290,14280,297
|
|
20241015,091600,1280224410,14290,14290,14290,14270,4610
|
|
20241015,091500,1214393610,14280,14260,14290,14260,2354
|
|
20241015,091400,1180802990,14270,14260,14270,14250,1922
|
|
20241015,091300,1153385640,14260,14280,14280,14240,7761
|
|
20241015,091200,1042764760,14270,14240,14290,14240,3854
|
|
20241015,091100,987792790,14250,14240,14250,14240,1757
|
|
20241015,091000,962760500,14250,14230,14250,14230,2115
|
|
20241015,090900,932644720,14240,14240,14250,14230,2716
|
|
20241015,090800,893969100,14250,14220,14270,14220,6347
|
|
20241015,090700,803648980,14230,14230,14230,14210,4837
|
|
20241015,090600,734848840,14230,14250,14250,14220,2530
|
|
20241015,090500,698852580,14240,14250,14270,14210,10555
|
|
20241015,090400,548616720,14250,14260,14270,14240,8745
|
|
20241015,090300,423995970,14260,14290,14300,14250,5505
|
|
20241015,090200,345448550,14290,14280,14300,14280,1759
|
|
20241015,090100,320314200,14270,14290,14310,14270,3638
|
|
20241015,090000,268336440,14290,14340,14350,14290,18734
|