621 lines
35 KiB
CSV
621 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,191800,175506457000,19000,19000,19000,19000,183675
|
|
20241015,191700,175506457000,19000,19000,19000,19000,0
|
|
20241015,191600,175506457000,19000,19000,19000,19000,0
|
|
20241015,191500,175506457000,19000,19000,19000,19000,0
|
|
20241015,191400,175506457000,19000,19000,19000,19000,0
|
|
20241015,191300,175506457000,19000,19000,19000,19000,0
|
|
20241015,191200,175506457000,19000,19000,19000,19000,0
|
|
20241015,191100,175506457000,19000,19000,19000,19000,0
|
|
20241015,191000,175506457000,19000,19000,19000,19000,0
|
|
20241015,190900,175506457000,19000,19000,19000,19000,0
|
|
20241015,190800,175506457000,19000,19000,19000,19000,0
|
|
20241015,190700,175506457000,19000,19000,19000,19000,0
|
|
20241015,190600,175506457000,19000,19000,19000,19000,0
|
|
20241015,190500,175506457000,19000,19000,19000,19000,0
|
|
20241015,190400,175506457000,19000,19000,19000,19000,0
|
|
20241015,190300,175506457000,19000,19000,19000,19000,0
|
|
20241015,190200,175506457000,19000,19000,19000,19000,0
|
|
20241015,190100,175506457000,19000,19000,19000,19000,0
|
|
20241015,190000,175506457000,19000,19000,19000,19000,0
|
|
20241015,185900,175506457000,19000,19000,19000,19000,0
|
|
20241015,185800,175506457000,19000,19000,19000,19000,0
|
|
20241015,185700,175506457000,19000,19000,19000,19000,0
|
|
20241015,185600,175506457000,19000,19000,19000,19000,0
|
|
20241015,185500,175506457000,19000,19000,19000,19000,0
|
|
20241015,185400,175506457000,19000,19000,19000,19000,0
|
|
20241015,185300,175506457000,19000,19000,19000,19000,0
|
|
20241015,185200,175506457000,19000,19000,19000,19000,0
|
|
20241015,185100,175506457000,19000,19000,19000,19000,0
|
|
20241015,185000,175506457000,19000,19000,19000,19000,0
|
|
20241015,184900,175506457000,19000,19000,19000,19000,0
|
|
20241015,184800,175506457000,19000,19000,19000,19000,183675
|
|
20241015,184700,175506457000,19000,19000,19000,19000,0
|
|
20241015,184600,175506457000,19000,19000,19000,19000,0
|
|
20241015,184500,175506457000,19000,19000,19000,19000,0
|
|
20241015,184400,175506457000,19000,19000,19000,19000,0
|
|
20241015,184300,175506457000,19000,19000,19000,19000,0
|
|
20241015,184200,175506457000,19000,19000,19000,19000,0
|
|
20241015,184100,175506457000,19000,19000,19000,19000,0
|
|
20241015,184000,175506457000,19000,19000,19000,19000,0
|
|
20241015,183900,175506457000,19000,19000,19000,19000,0
|
|
20241015,183800,175506457000,19000,19000,19000,19000,0
|
|
20241015,183700,175506457000,19000,19000,19000,19000,0
|
|
20241015,183600,175506457000,19000,19000,19000,19000,0
|
|
20241015,183500,175506457000,19000,19000,19000,19000,0
|
|
20241015,183400,175506457000,19000,19000,19000,19000,0
|
|
20241015,183300,175506457000,19000,19000,19000,19000,0
|
|
20241015,183200,175506457000,19000,19000,19000,19000,0
|
|
20241015,183100,175506457000,19000,19000,19000,19000,0
|
|
20241015,183000,175506457000,19000,19000,19000,19000,0
|
|
20241015,182900,175506457000,19000,19000,19000,19000,0
|
|
20241015,182800,175506457000,19000,19000,19000,19000,0
|
|
20241015,182700,175506457000,19000,19000,19000,19000,0
|
|
20241015,182600,175506457000,19000,19000,19000,19000,0
|
|
20241015,182500,175506457000,19000,19000,19000,19000,0
|
|
20241015,182400,175506457000,19000,19000,19000,19000,0
|
|
20241015,182300,175506457000,19000,19000,19000,19000,0
|
|
20241015,182200,175506457000,19000,19000,19000,19000,0
|
|
20241015,182100,175506457000,19000,19000,19000,19000,0
|
|
20241015,182000,175506457000,19000,19000,19000,19000,0
|
|
20241015,181900,175506457000,19000,19000,19000,19000,0
|
|
20241015,181800,175506457000,19000,19000,19000,19000,183675
|
|
20241015,181700,175506457000,19000,19000,19000,19000,0
|
|
20241015,181600,175506457000,19000,19000,19000,19000,0
|
|
20241015,181500,175506457000,19000,19000,19000,19000,0
|
|
20241015,181400,175506457000,19000,19000,19000,19000,0
|
|
20241015,181300,175506457000,19000,19000,19000,19000,0
|
|
20241015,181200,175506457000,19000,19000,19000,19000,0
|
|
20241015,181100,175506457000,19000,19000,19000,19000,0
|
|
20241015,181000,175506457000,19000,19000,19000,19000,0
|
|
20241015,180900,175506457000,19000,19000,19000,19000,0
|
|
20241015,180800,175506457000,19000,19000,19000,19000,0
|
|
20241015,180700,175506457000,19000,19000,19000,19000,0
|
|
20241015,180600,175506457000,19000,19000,19000,19000,0
|
|
20241015,180500,175506457000,19000,19000,19000,19000,0
|
|
20241015,180400,175506457000,19000,19000,19000,19000,0
|
|
20241015,180300,175506457000,19000,19000,19000,19000,0
|
|
20241015,180200,175506457000,19000,19000,19000,19000,0
|
|
20241015,180100,175506457000,19000,19000,19000,19000,0
|
|
20241015,180000,175506457000,19000,19000,19000,19000,0
|
|
20241015,175900,175506457000,19000,19000,19000,19000,0
|
|
20241015,175800,175506457000,19000,19000,19000,19000,0
|
|
20241015,175700,175506457000,19000,19000,19000,19000,0
|
|
20241015,175600,175506457000,19000,19000,19000,19000,0
|
|
20241015,175500,175506457000,19000,19000,19000,19000,0
|
|
20241015,175400,175506457000,19000,19000,19000,19000,0
|
|
20241015,175300,175506457000,19000,19000,19000,19000,0
|
|
20241015,175200,175506457000,19000,19000,19000,19000,0
|
|
20241015,175100,175506457000,19000,19000,19000,19000,0
|
|
20241015,175000,175506457000,19000,19000,19000,19000,0
|
|
20241015,174900,175506457000,19000,19000,19000,19000,0
|
|
20241015,174800,175506457000,19000,19000,19000,19000,183675
|
|
20241015,174700,175506457000,19000,19000,19000,19000,0
|
|
20241015,174600,175506457000,19000,19000,19000,19000,0
|
|
20241015,174500,175506457000,19000,19000,19000,19000,0
|
|
20241015,174400,175506457000,19000,19000,19000,19000,0
|
|
20241015,174300,175506457000,19000,19000,19000,19000,0
|
|
20241015,174200,175506457000,19000,19000,19000,19000,0
|
|
20241015,174100,175506457000,19000,19000,19000,19000,0
|
|
20241015,174000,175506457000,19000,19000,19000,19000,0
|
|
20241015,173900,175506457000,19000,19000,19000,19000,0
|
|
20241015,173800,175506457000,19000,19000,19000,19000,0
|
|
20241015,173700,175506457000,19000,19000,19000,19000,0
|
|
20241015,173600,175506457000,19000,19000,19000,19000,0
|
|
20241015,173500,175506457000,19000,19000,19000,19000,0
|
|
20241015,173400,175506457000,19000,19000,19000,19000,0
|
|
20241015,173300,175506457000,19000,19000,19000,19000,0
|
|
20241015,173200,175506457000,19000,19000,19000,19000,0
|
|
20241015,173100,175506457000,19000,19000,19000,19000,0
|
|
20241015,173000,175506457000,19000,19000,19000,19000,0
|
|
20241015,172900,175506457000,19000,19000,19000,19000,0
|
|
20241015,172800,175506457000,19000,19000,19000,19000,0
|
|
20241015,172700,175506457000,19000,19000,19000,19000,0
|
|
20241015,172600,175506457000,19000,19000,19000,19000,0
|
|
20241015,172500,175506457000,19000,19000,19000,19000,0
|
|
20241015,172400,175506457000,19000,19000,19000,19000,0
|
|
20241015,172300,175506457000,19000,19000,19000,19000,0
|
|
20241015,172200,175506457000,19000,19000,19000,19000,0
|
|
20241015,172100,175506457000,19000,19000,19000,19000,0
|
|
20241015,172000,175506457000,19000,19000,19000,19000,0
|
|
20241015,171900,175506457000,19000,19000,19000,19000,0
|
|
20241015,171800,175506457000,19000,19000,19000,19000,183675
|
|
20241015,171700,175506457000,19000,19000,19000,19000,0
|
|
20241015,171600,175506457000,19000,19000,19000,19000,0
|
|
20241015,171500,175506457000,19000,19000,19000,19000,0
|
|
20241015,171400,175506457000,19000,19000,19000,19000,0
|
|
20241015,171300,175506457000,19000,19000,19000,19000,0
|
|
20241015,171200,175506457000,19000,19000,19000,19000,0
|
|
20241015,171100,175506457000,19000,19000,19000,19000,0
|
|
20241015,171000,175506457000,19000,19000,19000,19000,0
|
|
20241015,170900,175506457000,19000,19000,19000,19000,0
|
|
20241015,170800,175506457000,19000,19000,19000,19000,0
|
|
20241015,170700,175506457000,19000,19000,19000,19000,0
|
|
20241015,170600,175506457000,19000,19000,19000,19000,0
|
|
20241015,170500,175506457000,19000,19000,19000,19000,0
|
|
20241015,170400,175506457000,19000,19000,19000,19000,0
|
|
20241015,170300,175506457000,19000,19000,19000,19000,0
|
|
20241015,170200,175506457000,19000,19000,19000,19000,0
|
|
20241015,170100,175506457000,19000,19000,19000,19000,0
|
|
20241015,170000,175506457000,19000,19000,19000,19000,0
|
|
20241015,165900,175506457000,19000,19000,19000,19000,0
|
|
20241015,165800,175506457000,19000,19000,19000,19000,0
|
|
20241015,165700,175506457000,19000,19000,19000,19000,0
|
|
20241015,165600,175506457000,19000,19000,19000,19000,0
|
|
20241015,165500,175506457000,19000,19000,19000,19000,0
|
|
20241015,165400,175506457000,19000,19000,19000,19000,0
|
|
20241015,165300,175506457000,19000,19000,19000,19000,0
|
|
20241015,165200,175506457000,19000,19000,19000,19000,0
|
|
20241015,165100,175506457000,19000,19000,19000,19000,0
|
|
20241015,165000,175506457000,19000,19000,19000,19000,0
|
|
20241015,164900,175506457000,19000,19000,19000,19000,0
|
|
20241015,164800,175506457000,19000,19000,19000,19000,183675
|
|
20241015,164700,175506457000,19000,19000,19000,19000,0
|
|
20241015,164600,175506457000,19000,19000,19000,19000,0
|
|
20241015,164500,175506457000,19000,19000,19000,19000,0
|
|
20241015,164400,175506457000,19000,19000,19000,19000,0
|
|
20241015,164300,175506457000,19000,19000,19000,19000,0
|
|
20241015,164200,175506457000,19000,19000,19000,19000,0
|
|
20241015,164100,175506457000,19000,19000,19000,19000,0
|
|
20241015,164000,175506457000,19000,19000,19000,19000,0
|
|
20241015,163900,175506457000,19000,19000,19000,19000,0
|
|
20241015,163800,175506457000,19000,19000,19000,19000,0
|
|
20241015,163700,175506457000,19000,19000,19000,19000,0
|
|
20241015,163600,175506457000,19000,19000,19000,19000,0
|
|
20241015,163500,175506457000,19000,19000,19000,19000,0
|
|
20241015,163400,175506457000,19000,19000,19000,19000,0
|
|
20241015,163300,175506457000,19000,19000,19000,19000,0
|
|
20241015,163200,175506457000,19000,19000,19000,19000,0
|
|
20241015,163100,175506457000,19000,19000,19000,19000,0
|
|
20241015,163000,175506457000,19000,19000,19000,19000,0
|
|
20241015,162900,175506457000,19000,19000,19000,19000,0
|
|
20241015,162800,175506457000,19000,19000,19000,19000,0
|
|
20241015,162700,175506457000,19000,19000,19000,19000,0
|
|
20241015,162600,175506457000,19000,19000,19000,19000,0
|
|
20241015,162500,175506457000,19000,19000,19000,19000,0
|
|
20241015,162400,175506457000,19000,19000,19000,19000,0
|
|
20241015,162300,175506457000,19000,19000,19000,19000,0
|
|
20241015,162200,175506457000,19000,19000,19000,19000,0
|
|
20241015,162100,175506457000,19000,19000,19000,19000,0
|
|
20241015,162000,175506457000,19000,19000,19000,19000,0
|
|
20241015,161900,175506457000,19000,19000,19000,19000,0
|
|
20241015,161800,175506457000,19000,19000,19000,19000,183675
|
|
20241015,161700,175506457000,19000,19000,19000,19000,0
|
|
20241015,161600,175506457000,19000,19000,19000,19000,0
|
|
20241015,161500,175506457000,19000,19000,19000,19000,0
|
|
20241015,161400,175506457000,19000,19000,19000,19000,0
|
|
20241015,161300,175506457000,19000,19000,19000,19000,0
|
|
20241015,161200,175506457000,19000,19000,19000,19000,0
|
|
20241015,161100,175506457000,19000,19000,19000,19000,0
|
|
20241015,161000,175506457000,19000,19000,19000,19000,0
|
|
20241015,160900,175506457000,19000,19000,19000,19000,0
|
|
20241015,160800,175506457000,19000,19000,19000,19000,0
|
|
20241015,160700,175506457000,19000,19000,19000,19000,0
|
|
20241015,160600,175506457000,19000,19000,19000,19000,0
|
|
20241015,160500,175506457000,19000,19000,19000,19000,0
|
|
20241015,160400,175506457000,19000,19000,19000,19000,0
|
|
20241015,160300,175506457000,19000,19000,19000,19000,0
|
|
20241015,160200,175506457000,19000,19000,19000,19000,0
|
|
20241015,160100,175506457000,19000,19000,19000,19000,0
|
|
20241015,160000,175506457000,19000,19000,19000,19000,0
|
|
20241015,155900,175506457000,19000,19000,19000,19000,0
|
|
20241015,155800,175506457000,19000,19000,19000,19000,0
|
|
20241015,155700,175506457000,19000,19000,19000,19000,0
|
|
20241015,155600,175506457000,19000,19000,19000,19000,0
|
|
20241015,155500,175506457000,19000,19000,19000,19000,0
|
|
20241015,155400,175506457000,19000,19000,19000,19000,0
|
|
20241015,155300,175506457000,19000,19000,19000,19000,0
|
|
20241015,155200,175506457000,19000,19000,19000,19000,0
|
|
20241015,155100,175506457000,19000,19000,19000,19000,0
|
|
20241015,155000,175506457000,19000,19000,19000,19000,0
|
|
20241015,154900,175506457000,19000,19000,19000,19000,0
|
|
20241015,154800,175506457000,19000,19000,19000,19000,183675
|
|
20241015,154700,175506457000,19000,19000,19000,19000,0
|
|
20241015,154600,175506457000,19000,19000,19000,19000,0
|
|
20241015,154500,175506457000,19000,19000,19000,19000,0
|
|
20241015,154400,175506457000,19000,19000,19000,19000,0
|
|
20241015,154300,175506457000,19000,19000,19000,19000,0
|
|
20241015,154200,175506457000,19000,19000,19000,19000,0
|
|
20241015,154100,175506457000,19000,19000,19000,19000,0
|
|
20241015,154000,175506457000,19000,19000,19000,19000,0
|
|
20241015,153900,175506457000,19000,19000,19000,19000,0
|
|
20241015,153800,175506457000,19000,19000,19000,19000,0
|
|
20241015,153700,175506457000,19000,19000,19000,19000,0
|
|
20241015,153600,175506457000,19000,19000,19000,19000,0
|
|
20241015,153500,175506457000,19000,19000,19000,19000,0
|
|
20241015,153400,175506457000,19000,19000,19000,19000,0
|
|
20241015,153300,175506457000,19000,19000,19000,19000,0
|
|
20241015,153200,175506457000,19000,19000,19000,19000,0
|
|
20241015,153100,175506457000,19000,19000,19000,19000,0
|
|
20241015,153000,175506457000,19000,19000,19000,19000,183675
|
|
20241015,152900,172016632000,19000,19000,19000,19000,0
|
|
20241015,152800,172016632000,19000,19000,19000,19000,0
|
|
20241015,152700,172016632000,19000,19000,19000,19000,0
|
|
20241015,152600,172016632000,19000,19000,19000,19000,0
|
|
20241015,152500,172016632000,19000,19000,19000,19000,0
|
|
20241015,152400,172016632000,19000,19000,19000,19000,0
|
|
20241015,152300,172016632000,19000,19000,19000,19000,0
|
|
20241015,152200,172016632000,19000,19000,19000,19000,0
|
|
20241015,152100,172016632000,19000,19000,19000,19000,0
|
|
20241015,152000,172016632000,19000,19000,19000,19000,0
|
|
20241015,151900,172016632000,19000,18980,19000,18980,13907
|
|
20241015,151800,171752564980,18990,19000,19000,18990,15402
|
|
20241015,151700,171460063590,19000,19000,19000,18990,9873
|
|
20241015,151600,171272484840,19000,18990,19000,18980,11103
|
|
20241015,151500,171061604650,18990,18990,18990,18970,9342
|
|
20241015,151400,170884256700,18990,18970,18990,18970,7534
|
|
20241015,151300,170741259940,18970,19000,19000,18960,22319
|
|
20241015,151200,170317702480,19000,19000,19000,18990,9153
|
|
20241015,151100,170143849650,18990,19020,19020,18990,7438
|
|
20241015,151000,170002458890,19010,19020,19020,19000,8138
|
|
20241015,150900,169847767110,19010,19020,19020,19000,7871
|
|
20241015,150800,169698107720,19020,19010,19020,19000,9321
|
|
20241015,150700,169520879940,19020,19020,19020,19000,9102
|
|
20241015,150600,169347812410,19020,19020,19030,19010,5228
|
|
20241015,150500,169248380040,19020,19010,19020,19000,5816
|
|
20241015,150400,169137811820,19000,19010,19010,19000,5816
|
|
20241015,150300,169027270170,19000,18980,19010,18970,11458
|
|
20241015,150200,168809700510,18980,18960,18980,18960,7511
|
|
20241015,150100,168667204360,18970,18960,18990,18950,18172
|
|
20241015,150000,168322593120,18970,19010,19020,18960,27083
|
|
20241015,145900,167808277700,19010,19020,19020,19000,12967
|
|
20241015,145800,167561758740,19010,19040,19040,19010,8768
|
|
20241015,145700,167394918670,19030,19060,19070,19030,13105
|
|
20241015,145600,167145281300,19050,19070,19070,19050,10879
|
|
20241015,145500,166937891860,19070,19050,19070,19050,9676
|
|
20241015,145400,166753468880,19060,19030,19060,19020,12203
|
|
20241015,145300,166521134100,19030,19020,19030,19010,7035
|
|
20241015,145200,166387305660,19010,19020,19030,19010,7431
|
|
20241015,145100,166245973050,19020,19030,19030,19010,6625
|
|
20241015,145000,166119953080,19030,19030,19040,19020,6750
|
|
20241015,144900,165991493360,19030,19040,19050,19020,8417
|
|
20241015,144800,165831302180,19040,19040,19040,19030,6366
|
|
20241015,144700,165710100260,19040,19050,19050,19030,6512
|
|
20241015,144600,165586105740,19050,19030,19050,19030,6407
|
|
20241015,144500,165464099670,19030,19050,19060,19030,7038
|
|
20241015,144400,165330047970,19040,19050,19060,19030,13488
|
|
20241015,144300,165073056800,19060,19050,19060,19040,7060
|
|
20241015,144200,164938553940,19050,19050,19060,19040,8948
|
|
20241015,144100,164768090740,19050,19060,19060,19030,6873
|
|
20241015,144000,164637165770,19050,19050,19070,19040,7912
|
|
20241015,143900,164486410970,19050,19050,19060,19040,6795
|
|
20241015,143800,164356976070,19050,19030,19050,18990,21809
|
|
20241015,143700,163942315790,19030,19040,19040,19010,5018
|
|
20241015,143600,163846831530,19030,19000,19040,18990,16008
|
|
20241015,143500,163542600790,18990,19000,19020,18990,7374
|
|
20241015,143400,163402502130,19000,19040,19050,18980,29741
|
|
20241015,143300,162837024720,19040,18990,19040,18970,49498
|
|
20241015,143200,161896949230,18990,18990,19000,18970,19973
|
|
20241015,143100,161517736150,18990,19040,19040,18920,117450
|
|
20241015,143000,159287683210,19030,19090,19100,19030,40818
|
|
20241015,142900,158509401420,19090,19110,19110,19090,26912
|
|
20241015,142800,157995373730,19110,19110,19120,19100,16277
|
|
20241015,142700,157684368950,19100,19160,19160,19100,43450
|
|
20241015,142600,156853226780,19160,19160,19160,19150,6115
|
|
20241015,142500,156736074690,19160,19190,19190,19150,16835
|
|
20241015,142400,156413268170,19190,19190,19200,19180,8126
|
|
20241015,142300,156257301280,19190,19190,19200,19190,12072
|
|
20241015,142200,156025598140,19190,19200,19200,19190,11039
|
|
20241015,142100,155813704790,19200,19200,19200,19190,7455
|
|
20241015,142000,155670580780,19200,19190,19200,19180,17448
|
|
20241015,141900,155335710900,19180,19190,19190,19180,6371
|
|
20241015,141800,155213464780,19190,19180,19190,19180,5785
|
|
20241015,141700,155102468440,19180,19180,19180,19170,5728
|
|
20241015,141600,154992605560,19180,19180,19180,19170,5768
|
|
20241015,141500,154881982750,19180,19170,19180,19160,6079
|
|
20241015,141400,154765441700,19170,19160,19170,19150,4828
|
|
20241015,141300,154672908480,19160,19170,19170,19150,10416
|
|
20241015,141200,154473373330,19160,19160,19170,19160,5831
|
|
20241015,141100,154361610950,19160,19160,19170,19150,5759
|
|
20241015,141000,154251271310,19160,19160,19160,19150,5619
|
|
20241015,140900,154143618880,19160,19180,19180,19160,6993
|
|
20241015,140800,154009590590,19170,19180,19180,19150,11385
|
|
20241015,140700,153791340380,19180,19170,19190,19170,6666
|
|
20241015,140600,153663492990,19170,19170,19190,19160,12498
|
|
20241015,140500,153423794150,19170,19170,19180,19160,6660
|
|
20241015,140400,153296129930,19170,19160,19170,19150,7421
|
|
20241015,140300,153153937730,19160,19160,19170,19150,5848
|
|
20241015,140200,153041909510,19160,19170,19180,19150,12368
|
|
20241015,140100,152804885700,19170,19170,19180,19160,8198
|
|
20241015,140000,152647755300,19160,19170,19170,19160,5780
|
|
20241015,135900,152536958140,19170,19180,19180,19160,8439
|
|
20241015,135800,152375175020,19180,19180,19180,19160,6480
|
|
20241015,135700,152250944980,19180,19200,19200,19160,24993
|
|
20241015,135600,151771575980,19200,19190,19200,19180,16827
|
|
20241015,135500,151448665470,19190,19190,19190,19180,8662
|
|
20241015,135400,151282447560,19190,19190,19190,19180,9610
|
|
20241015,135300,151098058600,19180,19190,19190,19180,4589
|
|
20241015,135200,151010003390,19190,19180,19190,19180,5727
|
|
20241015,135100,150900105870,19190,19190,19190,19180,5834
|
|
20241015,135000,150788165840,19190,19190,19190,19180,6716
|
|
20241015,134900,150659291510,19190,19190,19190,19180,5685
|
|
20241015,134800,150550207110,19190,19180,19190,19180,6805
|
|
20241015,134700,150419638250,19180,19180,19180,19170,5577
|
|
20241015,134600,150312671950,19180,19180,19180,19170,3457
|
|
20241015,134500,150246371190,19180,19200,19200,19170,10564
|
|
20241015,134400,150043667390,19190,19190,19200,19190,7777
|
|
20241015,134300,149894414720,19190,19190,19190,19180,8529
|
|
20241015,134200,149730771980,19190,19190,19190,19180,4109
|
|
20241015,134100,149651924850,19180,19190,19190,19180,4717
|
|
20241015,134000,149561418910,19180,19180,19190,19170,8395
|
|
20241015,133900,149400378540,19190,19160,19190,19150,15539
|
|
20241015,133800,149102323640,19160,19170,19170,19140,6390
|
|
20241015,133700,148979915990,19170,19170,19170,19150,7112
|
|
20241015,133600,148843613010,19170,19160,19170,19150,4628
|
|
20241015,133500,148754914230,19160,19150,19160,19140,7673
|
|
20241015,133400,148607984980,19150,19150,19150,19140,6240
|
|
20241015,133300,148488491830,19150,19140,19150,19130,10917
|
|
20241015,133200,148279513490,19150,19150,19150,19140,5707
|
|
20241015,133100,148170245590,19150,19150,19150,19130,10469
|
|
20241015,133000,147969858050,19150,19170,19170,19140,15706
|
|
20241015,132900,147668980020,19170,19190,19190,19160,11472
|
|
20241015,132800,147449021010,19190,19190,19190,19180,5180
|
|
20241015,132700,147349628550,19190,19200,19200,19180,10232
|
|
20241015,132600,147153251790,19190,19190,19200,19180,13646
|
|
20241015,132500,146891358360,19190,19190,19190,19180,12548
|
|
20241015,132400,146650589510,19190,19200,19200,19180,6511
|
|
20241015,132300,146525643270,19200,19190,19200,19190,6506
|
|
20241015,132200,146400743310,19190,19190,19190,19180,10914
|
|
20241015,132100,146191310750,19190,19190,19190,19180,5799
|
|
20241015,132000,146080031480,19190,19190,19200,19180,3741
|
|
20241015,131900,146008240500,19190,19200,19200,19180,11392
|
|
20241015,131800,145789581940,19190,19200,19200,19190,5059
|
|
20241015,131700,145692453240,19200,19190,19200,19180,6004
|
|
20241015,131600,145577223200,19190,19200,19200,19190,5469
|
|
20241015,131500,145472245860,19200,19190,19200,19180,12170
|
|
20241015,131400,145238700350,19180,19180,19190,19170,5769
|
|
20241015,131300,145128056690,19170,19200,19200,19170,17467
|
|
20241015,131200,144792990890,19200,19200,19200,19190,8019
|
|
20241015,131100,144639066690,19190,19200,19200,19190,11049
|
|
20241015,131000,144426995400,19200,19200,19200,19190,6936
|
|
20241015,130900,144293854140,19200,19200,19200,19190,6480
|
|
20241015,130800,144169466020,19200,19200,19200,19180,8612
|
|
20241015,130700,144004169870,19200,19190,19200,19180,4943
|
|
20241015,130600,143909307990,19190,19190,19190,19180,5805
|
|
20241015,130500,143797917900,19190,19190,19190,19180,4541
|
|
20241015,130400,143710778020,19190,19200,19200,19180,9476
|
|
20241015,130300,143528908030,19190,19190,19200,19180,7267
|
|
20241015,130200,143389436930,19190,19190,19190,19180,8727
|
|
20241015,130100,143221970750,19190,19190,19190,19180,7030
|
|
20241015,130000,143087094180,19180,19180,19190,19170,7763
|
|
20241015,125900,142938193350,19170,19180,19180,19170,3174
|
|
20241015,125800,142877328850,19170,19180,19180,19170,4447
|
|
20241015,125700,142792036840,19180,19180,19190,19170,6221
|
|
20241015,125600,142672698020,19180,19180,19180,19170,6888
|
|
20241015,125500,142540600940,19170,19160,19180,19160,9182
|
|
20241015,125400,142364508870,19170,19160,19170,19150,7627
|
|
20241015,125300,142218398000,19150,19150,19160,19140,14128
|
|
20241015,125200,141947813030,19150,19150,19150,19140,3960
|
|
20241015,125100,141871987570,19140,19150,19160,19140,5341
|
|
20241015,125000,141769697390,19150,19140,19150,19140,3860
|
|
20241015,124900,141695788370,19140,19130,19150,19130,3317
|
|
20241015,124800,141632301640,19130,19140,19140,19110,4217
|
|
20241015,124700,141551616610,19140,19120,19150,19110,6006
|
|
20241015,124600,141436667900,19120,19100,19140,19100,10230
|
|
20241015,124500,141241191190,19110,19140,19150,19100,32351
|
|
20241015,124400,140622889800,19150,19160,19160,19120,16001
|
|
20241015,124300,140316672170,19160,19170,19170,19150,7183
|
|
20241015,124200,140179073780,19170,19170,19180,19160,8174
|
|
20241015,124100,140022417810,19170,19150,19170,19140,5720
|
|
20241015,124000,139912815010,19140,19150,19150,19140,3919
|
|
20241015,123900,139837773920,19140,19150,19150,19140,3306
|
|
20241015,123800,139774472600,19150,19140,19160,19140,10080
|
|
20241015,123700,139581481380,19140,19170,19170,19140,16903
|
|
20241015,123600,139257645020,19170,19190,19200,19160,17965
|
|
20241015,123500,138913154070,19190,19200,19200,19190,8690
|
|
20241015,123400,138746349580,19200,19200,19200,19190,6868
|
|
20241015,123300,138614493080,19200,19190,19200,19180,32952
|
|
20241015,123200,137982054480,19190,19180,19190,19170,19948
|
|
20241015,123100,137599314030,19180,19180,19180,19170,2561
|
|
20241015,123000,137550197420,19170,19170,19180,19160,4471
|
|
20241015,122900,137464476850,19170,19160,19170,19150,8224
|
|
20241015,122800,137306902640,19150,19150,19160,19150,3013
|
|
20241015,122700,137249184950,19150,19160,19160,19150,3716
|
|
20241015,122600,137177995030,19160,19160,19170,19140,12429
|
|
20241015,122500,136939906890,19150,19180,19190,19150,8127
|
|
20241015,122400,136784137110,19190,19190,19190,19170,9095
|
|
20241015,122300,136609690050,19180,19180,19190,19180,2375
|
|
20241015,122200,136564123290,19180,19190,19190,19180,5989
|
|
20241015,122100,136449216290,19180,19190,19190,19180,9329
|
|
20241015,122000,136270234430,19190,19190,19190,19180,3513
|
|
20241015,121900,136202826840,19190,19180,19190,19170,5822
|
|
20241015,121800,136091124650,19180,19190,19190,19180,5976
|
|
20241015,121700,135976469020,19180,19180,19190,19170,5411
|
|
20241015,121600,135872689770,19180,19170,19180,19170,3167
|
|
20241015,121500,135811950820,19180,19180,19180,19160,4636
|
|
20241015,121400,135723050610,19180,19170,19180,19160,5948
|
|
20241015,121300,135609033070,19170,19170,19170,19160,3826
|
|
20241015,121200,135535702620,19170,19150,19170,19150,6769
|
|
20241015,121100,135406016390,19160,19140,19160,19140,10822
|
|
20241015,121000,135198802370,19140,19160,19160,19140,11073
|
|
20241015,120900,134986802160,19160,19170,19170,19150,7207
|
|
20241015,120800,134848704790,19160,19170,19170,19160,8241
|
|
20241015,120700,134690745660,19170,19170,19180,19160,4513
|
|
20241015,120600,134604225490,19170,19170,19180,19160,4772
|
|
20241015,120500,134512732710,19170,19180,19180,19160,8391
|
|
20241015,120400,134351865210,19180,19170,19180,19170,4830
|
|
20241015,120300,134259243400,19180,19180,19180,19160,3783
|
|
20241015,120200,134186705080,19170,19170,19180,19160,6548
|
|
20241015,120100,134061182920,19170,19180,19180,19160,4360
|
|
20241015,120000,133977599420,19170,19180,19180,19170,5625
|
|
20241015,115900,133869737480,19180,19190,19190,19170,7353
|
|
20241015,115800,133728690450,19190,19200,19200,19180,7616
|
|
20241015,115700,133582544700,19190,19200,19200,19190,4180
|
|
20241015,115600,133502297090,19200,19190,19200,19180,2541
|
|
20241015,115500,133453523980,19200,19200,19200,19180,6504
|
|
20241015,115400,133328718080,19190,19200,19200,19180,6196
|
|
20241015,115300,133209795320,19200,19180,19200,19180,5207
|
|
20241015,115200,133109853790,19180,19190,19200,19170,11160
|
|
20241015,115100,132895693630,19190,19190,19190,19180,4253
|
|
20241015,115000,132814087170,19190,19200,19200,19130,34967
|
|
20241015,114900,132143955520,19200,19190,19200,19190,10055
|
|
20241015,114800,131950931520,19200,19190,19200,19180,9917
|
|
20241015,114700,131760589190,19180,19190,19190,19180,16186
|
|
20241015,114600,131449995220,19190,19180,19190,19160,13287
|
|
20241015,114500,131195145180,19170,19160,19180,19150,8808
|
|
20241015,114400,131026318850,19160,19170,19170,19160,7066
|
|
20241015,114300,130890904090,19170,19180,19190,19160,16003
|
|
20241015,114200,130584058100,19180,19180,19180,19170,8279
|
|
20241015,114100,130425285360,19180,19170,19180,19160,9069
|
|
20241015,114000,130251367380,19170,19170,19180,19170,7379
|
|
20241015,113900,130109876630,19180,19170,19180,19160,12577
|
|
20241015,113800,129868793380,19170,19150,19170,19150,13676
|
|
20241015,113700,129606709050,19150,19150,19160,19140,31735
|
|
20241015,113600,128998989640,19150,19130,19150,19120,18466
|
|
20241015,113500,128645585990,19130,19130,19130,19120,4599
|
|
20241015,113400,128557613210,19130,19110,19130,19110,7817
|
|
20241015,113300,128408154650,19120,19120,19120,19110,6502
|
|
20241015,113200,128283855880,19120,19120,19120,19110,4679
|
|
20241015,113100,128194400320,19110,19110,19120,19100,5990
|
|
20241015,113000,128079911610,19110,19120,19130,19110,9392
|
|
20241015,112900,127900334610,19120,19120,19120,19110,8622
|
|
20241015,112800,127735490860,19120,19120,19120,19110,2583
|
|
20241015,112700,127686123210,19110,19120,19130,19100,9832
|
|
20241015,112600,127498146580,19120,19130,19130,19120,6658
|
|
20241015,112500,127370783360,19130,19100,19130,19090,32769
|
|
20241015,112400,126744415220,19100,19100,19100,19090,2571
|
|
20241015,112300,126695312640,19100,19070,19100,19070,9732
|
|
20241015,112200,126509595810,19070,19080,19080,19070,3099
|
|
20241015,112100,126450478100,19080,19090,19090,19070,5113
|
|
20241015,112000,126352930640,19090,19100,19100,19080,8109
|
|
20241015,111900,126198115430,19100,19080,19100,19070,6471
|
|
20241015,111800,126074629070,19090,19100,19100,19080,18875
|
|
20241015,111700,125714216200,19100,19100,19110,19090,5682
|
|
20241015,111600,125605684230,19100,19080,19110,19070,26106
|
|
20241015,111500,125107495080,19080,19070,19090,19070,14976
|
|
20241015,111400,124821768750,19070,19100,19100,19070,13436
|
|
20241015,111300,124565413940,19090,19100,19100,19090,5339
|
|
20241015,111200,124463471580,19090,19110,19110,19090,14279
|
|
20241015,111100,124190720800,19120,19110,19120,19100,10735
|
|
20241015,111000,123985568230,19110,19120,19120,19100,6855
|
|
20241015,110900,123854555240,19120,19110,19120,19100,9537
|
|
20241015,110800,123672293720,19110,19100,19110,19090,6894
|
|
20241015,110700,123540580340,19100,19110,19110,19090,6864
|
|
20241015,110600,123409481520,19110,19110,19110,19090,8201
|
|
20241015,110500,123252819380,19110,19100,19110,19090,5637
|
|
20241015,110400,123145110060,19100,19100,19110,19090,6633
|
|
20241015,110300,123018417780,19090,19100,19120,19090,31571
|
|
20241015,110200,122415181320,19100,19100,19100,19090,5636
|
|
20241015,110100,122307552540,19100,19090,19100,19080,4679
|
|
20241015,110000,122218226840,19090,19090,19100,19080,8856
|
|
20241015,105900,122049191150,19090,19090,19090,19080,5522
|
|
20241015,105800,121943790930,19090,19070,19090,19050,8206
|
|
20241015,105700,121787325960,19100,19080,19100,19050,26025
|
|
20241015,105600,121290775070,19080,19090,19100,19080,7612
|
|
20241015,105500,121145453840,19090,19110,19110,19090,12270
|
|
20241015,105400,120911112790,19110,19100,19110,19090,13793
|
|
20241015,105300,120647672950,19100,19100,19100,19090,5597
|
|
20241015,105200,120540790970,19100,19100,19110,19090,10588
|
|
20241015,105100,120338546080,19090,19100,19100,19090,18278
|
|
20241015,105000,119989471940,19090,19090,19100,19080,4939
|
|
20241015,104900,119895143750,19090,19080,19090,19070,13743
|
|
20241015,104800,119632860110,19070,19060,19080,19050,8483
|
|
20241015,104700,119471143830,19050,19080,19080,19050,14548
|
|
20241015,104600,119193760280,19080,19080,19080,19070,6493
|
|
20241015,104500,119069910060,19080,19080,19090,19070,15767
|
|
20241015,104400,118769119100,19080,19080,19080,19070,7459
|
|
20241015,104300,118626825310,19080,19060,19080,19050,20316
|
|
20241015,104200,118239473570,19060,19040,19070,19020,20283
|
|
20241015,104100,117853089860,19030,19020,19040,19010,18326
|
|
20241015,104000,117504339210,19010,19040,19050,19000,34957
|
|
20241015,103900,116839653540,19050,19030,19050,19020,11596
|
|
20241015,103800,116618835090,19030,18980,19030,18970,12754
|
|
20241015,103700,116376635160,18990,18970,19000,18950,21705
|
|
20241015,103600,115964896130,18970,18980,19020,18970,16968
|
|
20241015,103500,115642600010,18970,19050,19060,18970,42480
|
|
20241015,103400,114834830310,19060,19050,19060,19040,22404
|
|
20241015,103300,114408045860,19050,19040,19050,19030,13749
|
|
20241015,103200,114146193840,19040,19020,19040,19020,13175
|
|
20241015,103100,113895416540,19030,19010,19030,18990,22760
|
|
20241015,103000,113462838470,19010,19000,19020,18990,14453
|
|
20241015,102900,113188226250,19000,19040,19040,18990,26258
|
|
20241015,102800,112689113980,19040,19030,19040,19020,12246
|
|
20241015,102700,112455992130,19040,19020,19040,19010,20078
|
|
20241015,102600,112073925870,19020,18960,19020,18940,34786
|
|
20241015,102500,111413595890,18960,18980,18980,18910,83615
|
|
20241015,102400,109829265540,18980,19000,19010,18970,22065
|
|
20241015,102300,109410191900,19000,19020,19020,18990,14084
|
|
20241015,102200,109142506060,19010,19020,19020,19000,21499
|
|
20241015,102100,108733783240,19020,18990,19020,18990,18550
|
|
20241015,102000,108381257990,18980,19040,19040,18970,67901
|
|
20241015,101900,107091046680,19040,19030,19050,19020,25996
|
|
20241015,101800,106596138920,19020,19050,19050,19020,32585
|
|
20241015,101700,105975750120,19040,19060,19070,19040,26774
|
|
20241015,101600,105465625280,19070,19120,19120,19060,22270
|
|
20241015,101500,105040412950,19100,19100,19120,19100,23425
|
|
20241015,101400,104592682780,19110,19070,19120,19060,43661
|
|
20241015,101300,103759363340,19070,19140,19150,19070,69872
|
|
20241015,101200,102424404560,19140,19160,19190,19140,22090
|
|
20241015,101100,102001093880,19170,19170,19170,19140,44812
|
|
20241015,101000,101142749840,19160,19170,19200,19160,34144
|
|
20241015,100900,100488039600,19160,19190,19200,19160,42733
|
|
20241015,100800,99668072930,19200,19200,19220,19170,53008
|
|
20241015,100700,98650590010,19200,19220,19220,19190,59063
|
|
20241015,100600,97516452570,19220,19280,19280,19210,40483
|
|
20241015,100500,96737210120,19280,19270,19280,19250,13251
|
|
20241015,100400,96481864080,19260,19240,19280,19220,50374
|
|
20241015,100300,95512591440,19240,19230,19250,19220,39309
|
|
20241015,100200,94756502200,19230,19290,19290,19230,50254
|
|
20241015,100100,93788620270,19290,19330,19330,19290,58238
|
|
20241015,100000,92663990770,19320,19300,19330,19280,58790
|
|
20241015,095900,91528987700,19290,19300,19300,19280,20786
|
|
20241015,095800,91127983980,19300,19280,19300,19270,38325
|
|
20241015,095700,90388706490,19280,19340,19350,19270,88460
|
|
20241015,095600,88678860740,19340,19290,19340,19290,83088
|
|
20241015,095500,87073293640,19300,19280,19300,19270,35817
|
|
20241015,095400,86382408650,19280,19320,19320,19270,71087
|
|
20241015,095300,85011033270,19320,19270,19320,19260,206008
|
|
20241015,095200,81036764370,19260,19240,19270,19230,123624
|
|
20241015,095100,78657197490,19230,19180,19240,19180,70665
|
|
20241015,095000,77299504170,19190,19190,19200,19170,20366
|
|
20241015,094900,76908727140,19200,19170,19200,19170,32291
|
|
20241015,094800,76289161910,19170,19160,19180,19120,55132
|
|
20241015,094700,75233457570,19150,19120,19170,19110,26817
|
|
20241015,094600,74720090150,19120,19170,19180,19110,44264
|
|
20241015,094500,73873208510,19170,19200,19210,19170,41017
|
|
20241015,094400,73086178680,19200,19230,19230,19200,40055
|
|
20241015,094300,72316498690,19230,19240,19240,19210,53852
|
|
20241015,094200,71280908230,19240,19200,19250,19180,173524
|
|
20241015,094100,67945502030,19200,19190,19200,19180,72918
|
|
20241015,094000,66545984030,19180,19150,19190,19150,24139
|
|
20241015,093900,66083079480,19170,19200,19200,19140,46286
|
|
20241015,093800,65195864140,19200,19150,19200,19140,74137
|
|
20241015,093700,63774003300,19150,19140,19160,19140,37753
|
|
20241015,093600,63051069250,19140,19130,19160,19100,46816
|
|
20241015,093500,62154799640,19120,19080,19130,19080,25311
|
|
20241015,093400,61671210350,19090,19090,19140,19070,37043
|
|
20241015,093300,60963491500,19090,19060,19100,19040,32870
|
|
20241015,093200,60336528320,19060,19030,19060,19020,28922
|
|
20241015,093100,59786016570,19030,19140,19150,19020,59694
|
|
20241015,093000,58647690000,19140,19140,19220,19130,373046
|
|
20241015,092900,51494673910,19140,19070,19140,19060,268247
|
|
20241015,092800,46371051990,19070,19080,19080,19060,59770
|
|
20241015,092700,45230982510,19080,19050,19080,19040,53140
|
|
20241015,092600,44217955020,19050,19030,19060,19030,68811
|
|
20241015,092500,42907134970,19030,19040,19050,19020,14496
|
|
20241015,092400,42631186700,19040,19030,19050,19020,27622
|
|
20241015,092300,42105291120,19030,19040,19050,19010,26584
|
|
20241015,092200,41599434850,19050,19020,19050,19000,29391
|
|
20241015,092100,41040034780,19030,19010,19030,18950,54957
|
|
20241015,092000,39996222320,19000,19040,19050,19000,31064
|
|
20241015,091900,39405192350,19040,19050,19060,19040,19171
|
|
20241015,091800,39040022480,19050,19100,19100,19050,45122
|
|
20241015,091700,38179373390,19100,19030,19100,19030,117620
|
|
20241015,091600,35935466530,19040,19060,19070,19010,73801
|
|
20241015,091500,34530209490,19050,19070,19080,19030,41284
|
|
20241015,091400,33743250170,19080,19010,19080,19010,52497
|
|
20241015,091300,32742912930,19020,19050,19070,19010,73288
|
|
20241015,091200,31346813510,19040,18980,19050,18950,84760
|
|
20241015,091100,29735941590,18980,18990,19040,18970,102221
|
|
20241015,091000,27793025560,18990,18940,18990,18930,37235
|
|
20241015,090900,27087066710,18950,18970,19000,18940,60698
|
|
20241015,090800,25935226150,18970,18900,18970,18880,59705
|
|
20241015,090700,24805553910,18900,18930,18930,18890,89547
|
|
20241015,090600,23112064860,18930,19030,19030,18900,84506
|
|
20241015,090500,21510493110,19020,19100,19100,19020,73077
|
|
20241015,090400,20118447880,19090,19120,19150,19030,124696
|
|
20241015,090300,17737313300,19120,19100,19130,19040,217488
|
|
20241015,090200,13585012870,19110,19080,19150,19060,209818
|
|
20241015,090100,9576258510,19080,18850,19120,18820,331545
|
|
20241015,090000,3287156920,18860,18650,18860,18650,172326
|