621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,191800,7614093180,10570,10570,10570,10570,83630
|
|
20241015,191700,7614093180,10570,10570,10570,10570,0
|
|
20241015,191600,7614093180,10570,10570,10570,10570,0
|
|
20241015,191500,7614093180,10570,10570,10570,10570,0
|
|
20241015,191400,7614093180,10570,10570,10570,10570,0
|
|
20241015,191300,7614093180,10570,10570,10570,10570,0
|
|
20241015,191200,7614093180,10570,10570,10570,10570,0
|
|
20241015,191100,7614093180,10570,10570,10570,10570,0
|
|
20241015,191000,7614093180,10570,10570,10570,10570,0
|
|
20241015,190900,7614093180,10570,10570,10570,10570,0
|
|
20241015,190800,7614093180,10570,10570,10570,10570,0
|
|
20241015,190700,7614093180,10570,10570,10570,10570,0
|
|
20241015,190600,7614093180,10570,10570,10570,10570,0
|
|
20241015,190500,7614093180,10570,10570,10570,10570,0
|
|
20241015,190400,7614093180,10570,10570,10570,10570,0
|
|
20241015,190300,7614093180,10570,10570,10570,10570,0
|
|
20241015,190200,7614093180,10570,10570,10570,10570,0
|
|
20241015,190100,7614093180,10570,10570,10570,10570,0
|
|
20241015,190000,7614093180,10570,10570,10570,10570,0
|
|
20241015,185900,7614093180,10570,10570,10570,10570,0
|
|
20241015,185800,7614093180,10570,10570,10570,10570,0
|
|
20241015,185700,7614093180,10570,10570,10570,10570,0
|
|
20241015,185600,7614093180,10570,10570,10570,10570,0
|
|
20241015,185500,7614093180,10570,10570,10570,10570,0
|
|
20241015,185400,7614093180,10570,10570,10570,10570,0
|
|
20241015,185300,7614093180,10570,10570,10570,10570,0
|
|
20241015,185200,7614093180,10570,10570,10570,10570,0
|
|
20241015,185100,7614093180,10570,10570,10570,10570,0
|
|
20241015,185000,7614093180,10570,10570,10570,10570,0
|
|
20241015,184900,7614093180,10570,10570,10570,10570,0
|
|
20241015,184800,7614093180,10570,10570,10570,10570,83630
|
|
20241015,184700,7614093180,10570,10570,10570,10570,0
|
|
20241015,184600,7614093180,10570,10570,10570,10570,0
|
|
20241015,184500,7614093180,10570,10570,10570,10570,0
|
|
20241015,184400,7614093180,10570,10570,10570,10570,0
|
|
20241015,184300,7614093180,10570,10570,10570,10570,0
|
|
20241015,184200,7614093180,10570,10570,10570,10570,0
|
|
20241015,184100,7614093180,10570,10570,10570,10570,0
|
|
20241015,184000,7614093180,10570,10570,10570,10570,0
|
|
20241015,183900,7614093180,10570,10570,10570,10570,0
|
|
20241015,183800,7614093180,10570,10570,10570,10570,0
|
|
20241015,183700,7614093180,10570,10570,10570,10570,0
|
|
20241015,183600,7614093180,10570,10570,10570,10570,0
|
|
20241015,183500,7614093180,10570,10570,10570,10570,0
|
|
20241015,183400,7614093180,10570,10570,10570,10570,0
|
|
20241015,183300,7614093180,10570,10570,10570,10570,0
|
|
20241015,183200,7614093180,10570,10570,10570,10570,0
|
|
20241015,183100,7614093180,10570,10570,10570,10570,0
|
|
20241015,183000,7614093180,10570,10570,10570,10570,0
|
|
20241015,182900,7614093180,10570,10570,10570,10570,0
|
|
20241015,182800,7614093180,10570,10570,10570,10570,0
|
|
20241015,182700,7614093180,10570,10570,10570,10570,0
|
|
20241015,182600,7614093180,10570,10570,10570,10570,0
|
|
20241015,182500,7614093180,10570,10570,10570,10570,0
|
|
20241015,182400,7614093180,10570,10570,10570,10570,0
|
|
20241015,182300,7614093180,10570,10570,10570,10570,0
|
|
20241015,182200,7614093180,10570,10570,10570,10570,0
|
|
20241015,182100,7614093180,10570,10570,10570,10570,0
|
|
20241015,182000,7614093180,10570,10570,10570,10570,0
|
|
20241015,181900,7614093180,10570,10570,10570,10570,0
|
|
20241015,181800,7614093180,10570,10570,10570,10570,83630
|
|
20241015,181700,7614093180,10570,10570,10570,10570,0
|
|
20241015,181600,7614093180,10570,10570,10570,10570,0
|
|
20241015,181500,7614093180,10570,10570,10570,10570,0
|
|
20241015,181400,7614093180,10570,10570,10570,10570,0
|
|
20241015,181300,7614093180,10570,10570,10570,10570,0
|
|
20241015,181200,7614093180,10570,10570,10570,10570,0
|
|
20241015,181100,7614093180,10570,10570,10570,10570,0
|
|
20241015,181000,7614093180,10570,10570,10570,10570,0
|
|
20241015,180900,7614093180,10570,10570,10570,10570,0
|
|
20241015,180800,7614093180,10570,10570,10570,10570,0
|
|
20241015,180700,7614093180,10570,10570,10570,10570,0
|
|
20241015,180600,7614093180,10570,10570,10570,10570,0
|
|
20241015,180500,7614093180,10570,10570,10570,10570,0
|
|
20241015,180400,7614093180,10570,10570,10570,10570,0
|
|
20241015,180300,7614093180,10570,10570,10570,10570,0
|
|
20241015,180200,7614093180,10570,10570,10570,10570,0
|
|
20241015,180100,7614093180,10570,10570,10570,10570,0
|
|
20241015,180000,7614093180,10570,10570,10570,10570,0
|
|
20241015,175900,7614093180,10570,10570,10570,10570,0
|
|
20241015,175800,7614093180,10570,10570,10570,10570,0
|
|
20241015,175700,7614093180,10570,10570,10570,10570,0
|
|
20241015,175600,7614093180,10570,10570,10570,10570,0
|
|
20241015,175500,7614093180,10570,10570,10570,10570,0
|
|
20241015,175400,7614093180,10570,10570,10570,10570,0
|
|
20241015,175300,7614093180,10570,10570,10570,10570,0
|
|
20241015,175200,7614093180,10570,10570,10570,10570,0
|
|
20241015,175100,7614093180,10570,10570,10570,10570,0
|
|
20241015,175000,7614093180,10570,10570,10570,10570,0
|
|
20241015,174900,7614093180,10570,10570,10570,10570,0
|
|
20241015,174800,7614093180,10570,10570,10570,10570,83630
|
|
20241015,174700,7614093180,10570,10570,10570,10570,0
|
|
20241015,174600,7614093180,10570,10570,10570,10570,0
|
|
20241015,174500,7614093180,10570,10570,10570,10570,0
|
|
20241015,174400,7614093180,10570,10570,10570,10570,0
|
|
20241015,174300,7614093180,10570,10570,10570,10570,0
|
|
20241015,174200,7614093180,10570,10570,10570,10570,0
|
|
20241015,174100,7614093180,10570,10570,10570,10570,0
|
|
20241015,174000,7614093180,10570,10570,10570,10570,0
|
|
20241015,173900,7614093180,10570,10570,10570,10570,0
|
|
20241015,173800,7614093180,10570,10570,10570,10570,0
|
|
20241015,173700,7614093180,10570,10570,10570,10570,0
|
|
20241015,173600,7614093180,10570,10570,10570,10570,0
|
|
20241015,173500,7614093180,10570,10570,10570,10570,0
|
|
20241015,173400,7614093180,10570,10570,10570,10570,0
|
|
20241015,173300,7614093180,10570,10570,10570,10570,0
|
|
20241015,173200,7614093180,10570,10570,10570,10570,0
|
|
20241015,173100,7614093180,10570,10570,10570,10570,0
|
|
20241015,173000,7614093180,10570,10570,10570,10570,0
|
|
20241015,172900,7614093180,10570,10570,10570,10570,0
|
|
20241015,172800,7614093180,10570,10570,10570,10570,0
|
|
20241015,172700,7614093180,10570,10570,10570,10570,0
|
|
20241015,172600,7614093180,10570,10570,10570,10570,0
|
|
20241015,172500,7614093180,10570,10570,10570,10570,0
|
|
20241015,172400,7614093180,10570,10570,10570,10570,0
|
|
20241015,172300,7614093180,10570,10570,10570,10570,0
|
|
20241015,172200,7614093180,10570,10570,10570,10570,0
|
|
20241015,172100,7614093180,10570,10570,10570,10570,0
|
|
20241015,172000,7614093180,10570,10570,10570,10570,0
|
|
20241015,171900,7614093180,10570,10570,10570,10570,0
|
|
20241015,171800,7614093180,10570,10570,10570,10570,83630
|
|
20241015,171700,7614093180,10570,10570,10570,10570,0
|
|
20241015,171600,7614093180,10570,10570,10570,10570,0
|
|
20241015,171500,7614093180,10570,10570,10570,10570,0
|
|
20241015,171400,7614093180,10570,10570,10570,10570,0
|
|
20241015,171300,7614093180,10570,10570,10570,10570,0
|
|
20241015,171200,7614093180,10570,10570,10570,10570,0
|
|
20241015,171100,7614093180,10570,10570,10570,10570,0
|
|
20241015,171000,7614093180,10570,10570,10570,10570,0
|
|
20241015,170900,7614093180,10570,10570,10570,10570,0
|
|
20241015,170800,7614093180,10570,10570,10570,10570,0
|
|
20241015,170700,7614093180,10570,10570,10570,10570,0
|
|
20241015,170600,7614093180,10570,10570,10570,10570,0
|
|
20241015,170500,7614093180,10570,10570,10570,10570,0
|
|
20241015,170400,7614093180,10570,10570,10570,10570,0
|
|
20241015,170300,7614093180,10570,10570,10570,10570,0
|
|
20241015,170200,7614093180,10570,10570,10570,10570,0
|
|
20241015,170100,7614093180,10570,10570,10570,10570,0
|
|
20241015,170000,7614093180,10570,10570,10570,10570,0
|
|
20241015,165900,7614093180,10570,10570,10570,10570,0
|
|
20241015,165800,7614093180,10570,10570,10570,10570,0
|
|
20241015,165700,7614093180,10570,10570,10570,10570,0
|
|
20241015,165600,7614093180,10570,10570,10570,10570,0
|
|
20241015,165500,7614093180,10570,10570,10570,10570,0
|
|
20241015,165400,7614093180,10570,10570,10570,10570,0
|
|
20241015,165300,7614093180,10570,10570,10570,10570,0
|
|
20241015,165200,7614093180,10570,10570,10570,10570,0
|
|
20241015,165100,7614093180,10570,10570,10570,10570,0
|
|
20241015,165000,7614093180,10570,10570,10570,10570,0
|
|
20241015,164900,7614093180,10570,10570,10570,10570,0
|
|
20241015,164800,7614093180,10570,10570,10570,10570,83630
|
|
20241015,164700,7614093180,10570,10570,10570,10570,0
|
|
20241015,164600,7614093180,10570,10570,10570,10570,0
|
|
20241015,164500,7614093180,10570,10570,10570,10570,0
|
|
20241015,164400,7614093180,10570,10570,10570,10570,0
|
|
20241015,164300,7614093180,10570,10570,10570,10570,0
|
|
20241015,164200,7614093180,10570,10570,10570,10570,0
|
|
20241015,164100,7614093180,10570,10570,10570,10570,0
|
|
20241015,164000,7614093180,10570,10570,10570,10570,0
|
|
20241015,163900,7614093180,10570,10570,10570,10570,0
|
|
20241015,163800,7614093180,10570,10570,10570,10570,0
|
|
20241015,163700,7614093180,10570,10570,10570,10570,0
|
|
20241015,163600,7614093180,10570,10570,10570,10570,0
|
|
20241015,163500,7614093180,10570,10570,10570,10570,0
|
|
20241015,163400,7614093180,10570,10570,10570,10570,0
|
|
20241015,163300,7614093180,10570,10570,10570,10570,0
|
|
20241015,163200,7614093180,10570,10570,10570,10570,0
|
|
20241015,163100,7614093180,10570,10570,10570,10570,0
|
|
20241015,163000,7614093180,10570,10570,10570,10570,0
|
|
20241015,162900,7614093180,10570,10570,10570,10570,0
|
|
20241015,162800,7614093180,10570,10570,10570,10570,0
|
|
20241015,162700,7614093180,10570,10570,10570,10570,0
|
|
20241015,162600,7614093180,10570,10570,10570,10570,0
|
|
20241015,162500,7614093180,10570,10570,10570,10570,0
|
|
20241015,162400,7614093180,10570,10570,10570,10570,0
|
|
20241015,162300,7614093180,10570,10570,10570,10570,0
|
|
20241015,162200,7614093180,10570,10570,10570,10570,0
|
|
20241015,162100,7614093180,10570,10570,10570,10570,0
|
|
20241015,162000,7614093180,10570,10570,10570,10570,0
|
|
20241015,161900,7614093180,10570,10570,10570,10570,0
|
|
20241015,161800,7614093180,10570,10570,10570,10570,83630
|
|
20241015,161700,7614093180,10570,10570,10570,10570,0
|
|
20241015,161600,7614093180,10570,10570,10570,10570,0
|
|
20241015,161500,7614093180,10570,10570,10570,10570,0
|
|
20241015,161400,7614093180,10570,10570,10570,10570,0
|
|
20241015,161300,7614093180,10570,10570,10570,10570,0
|
|
20241015,161200,7614093180,10570,10570,10570,10570,0
|
|
20241015,161100,7614093180,10570,10570,10570,10570,0
|
|
20241015,161000,7614093180,10570,10570,10570,10570,0
|
|
20241015,160900,7614093180,10570,10570,10570,10570,0
|
|
20241015,160800,7614093180,10570,10570,10570,10570,0
|
|
20241015,160700,7614093180,10570,10570,10570,10570,0
|
|
20241015,160600,7614093180,10570,10570,10570,10570,0
|
|
20241015,160500,7614093180,10570,10570,10570,10570,0
|
|
20241015,160400,7614093180,10570,10570,10570,10570,0
|
|
20241015,160300,7614093180,10570,10570,10570,10570,0
|
|
20241015,160200,7614093180,10570,10570,10570,10570,0
|
|
20241015,160100,7614093180,10570,10570,10570,10570,0
|
|
20241015,160000,7614093180,10570,10570,10570,10570,0
|
|
20241015,155900,7614093180,10570,10570,10570,10570,0
|
|
20241015,155800,7614093180,10570,10570,10570,10570,0
|
|
20241015,155700,7614093180,10570,10570,10570,10570,0
|
|
20241015,155600,7614093180,10570,10570,10570,10570,0
|
|
20241015,155500,7614093180,10570,10570,10570,10570,0
|
|
20241015,155400,7614093180,10570,10570,10570,10570,0
|
|
20241015,155300,7614093180,10570,10570,10570,10570,0
|
|
20241015,155200,7614093180,10570,10570,10570,10570,0
|
|
20241015,155100,7614093180,10570,10570,10570,10570,0
|
|
20241015,155000,7614093180,10570,10570,10570,10570,0
|
|
20241015,154900,7614093180,10570,10570,10570,10570,0
|
|
20241015,154800,7614093180,10570,10570,10570,10570,83630
|
|
20241015,154700,7614093180,10570,10570,10570,10570,0
|
|
20241015,154600,7614093180,10570,10570,10570,10570,0
|
|
20241015,154500,7614093180,10570,10570,10570,10570,0
|
|
20241015,154400,7614093180,10570,10570,10570,10570,0
|
|
20241015,154300,7614093180,10570,10570,10570,10570,0
|
|
20241015,154200,7614093180,10570,10570,10570,10570,0
|
|
20241015,154100,7614093180,10570,10570,10570,10570,0
|
|
20241015,154000,7614093180,10570,10570,10570,10570,0
|
|
20241015,153900,7614093180,10570,10570,10570,10570,0
|
|
20241015,153800,7614093180,10570,10570,10570,10570,0
|
|
20241015,153700,7614093180,10570,10570,10570,10570,0
|
|
20241015,153600,7614093180,10570,10570,10570,10570,0
|
|
20241015,153500,7614093180,10570,10570,10570,10570,0
|
|
20241015,153400,7614093180,10570,10570,10570,10570,0
|
|
20241015,153300,7614093180,10570,10570,10570,10570,0
|
|
20241015,153200,7614093180,10570,10570,10570,10570,0
|
|
20241015,153100,7614093180,10570,10570,10570,10570,0
|
|
20241015,153000,7614093180,10570,10570,10570,10570,83630
|
|
20241015,152900,6730124080,10590,10590,10590,10590,0
|
|
20241015,152800,6730124080,10590,10590,10590,10590,0
|
|
20241015,152700,6730124080,10590,10590,10590,10590,0
|
|
20241015,152600,6730124080,10590,10590,10590,10590,0
|
|
20241015,152500,6730124080,10590,10590,10590,10590,0
|
|
20241015,152400,6730124080,10590,10590,10590,10590,0
|
|
20241015,152300,6730124080,10590,10590,10590,10590,0
|
|
20241015,152200,6730124080,10590,10590,10590,10590,0
|
|
20241015,152100,6730124080,10590,10590,10590,10590,0
|
|
20241015,152000,6730124080,10590,10590,10590,10590,0
|
|
20241015,151900,6730124080,10590,10590,10590,10580,2194
|
|
20241015,151800,6706892560,10590,10580,10590,10580,2750
|
|
20241015,151700,6677795690,10590,10590,10590,10580,1958
|
|
20241015,151600,6657074310,10580,10580,10590,10580,1828
|
|
20241015,151500,6637733930,10590,10590,10590,10580,3744
|
|
20241015,151400,6598119680,10590,10580,10590,10580,2597
|
|
20241015,151300,6570642360,10580,10590,10600,10580,2735
|
|
20241015,151200,6541686200,10590,10590,10600,10590,2659
|
|
20241015,151100,6513527170,10590,10600,10600,10590,6982
|
|
20241015,151000,6439582700,10590,10600,10600,10590,1027
|
|
20241015,150900,6428697740,10590,10600,10600,10590,536
|
|
20241015,150800,6423016540,10590,10600,10600,10590,1787
|
|
20241015,150700,6404085280,10600,10600,10600,10590,472
|
|
20241015,150600,6399082790,10600,10610,10610,10580,518
|
|
20241015,150500,6393596830,10600,10580,10600,10580,3198
|
|
20241015,150400,6359760360,10580,10570,10580,10570,2191
|
|
20241015,150300,6336580600,10570,10570,10580,10570,127
|
|
20241015,150200,6335237330,10570,10580,10580,10570,1354
|
|
20241015,150100,6320924690,10570,10610,10610,10570,7653
|
|
20241015,150000,6239815500,10610,10600,10610,10600,616
|
|
20241015,145900,6233285600,10610,10600,10610,10590,8441
|
|
20241015,145800,6143821590,10600,10590,10600,10580,5199
|
|
20241015,145700,6088763700,10590,10580,10590,10570,4898
|
|
20241015,145600,6036944870,10580,10570,10580,10570,1397
|
|
20241015,145500,6022175480,10580,10570,10580,10570,399
|
|
20241015,145400,6017956410,10580,10580,10580,10570,192
|
|
20241015,145300,6015926310,10570,10580,10580,10570,2448
|
|
20241015,145200,5990047970,10570,10580,10580,10570,1214
|
|
20241015,145100,5977204170,10580,10570,10580,10560,3381
|
|
20241015,145000,5941466200,10570,10570,10570,10560,1929
|
|
20241015,144900,5921092190,10570,10570,10570,10560,412
|
|
20241015,144800,5916740810,10560,10560,10570,10550,4494
|
|
20241015,144700,5869283810,10570,10560,10570,10560,2006
|
|
20241015,144600,5848099810,10560,10560,10570,10560,1090
|
|
20241015,144500,5836586450,10560,10560,10570,10560,1440
|
|
20241015,144400,5821379570,10560,10570,10570,10560,1723
|
|
20241015,144300,5803183490,10560,10570,10570,10560,1405
|
|
20241015,144200,5788346000,10560,10570,10570,10560,508
|
|
20241015,144100,5782977110,10560,10570,10570,10560,1148
|
|
20241015,144000,5770853200,10560,10560,10570,10560,1819
|
|
20241015,143900,5751642360,10560,10560,10560,10550,1064
|
|
20241015,143800,5740412300,10550,10560,10560,10550,1393
|
|
20241015,143700,5725715790,10550,10560,10560,10550,321
|
|
20241015,143600,5722328430,10560,10560,10560,10550,1445
|
|
20241015,143500,5707076100,10560,10560,10570,10560,5220
|
|
20241015,143400,5651951790,10560,10570,10570,10560,1326
|
|
20241015,143300,5637947010,10570,10560,10570,10560,387
|
|
20241015,143200,5633857900,10570,10570,10570,10560,1447
|
|
20241015,143100,5618575700,10560,10560,10570,10560,2238
|
|
20241015,143000,5594940830,10570,10570,10570,10560,714
|
|
20241015,142900,5587396620,10570,10570,10570,10560,2589
|
|
20241015,142800,5560050350,10560,10570,10570,10560,1278
|
|
20241015,142700,5546554230,10570,10570,10570,10560,406
|
|
20241015,142600,5542265690,10570,10570,10580,10560,2064
|
|
20241015,142500,5520453440,10570,10580,10580,10570,2871
|
|
20241015,142400,5490103200,10580,10580,10580,10570,425
|
|
20241015,142300,5485608000,10570,10580,10580,10570,1352
|
|
20241015,142200,5471314080,10580,10570,10580,10570,433
|
|
20241015,142100,5466733470,10580,10580,10580,10570,807
|
|
20241015,142000,5458195540,10570,10580,10580,10570,1147
|
|
20241015,141900,5446070640,10580,10580,10580,10570,359
|
|
20241015,141800,5442272460,10580,10570,10580,10560,1228
|
|
20241015,141700,5429292430,10570,10560,10570,10560,2094
|
|
20241015,141600,5407159400,10570,10570,10570,10560,1726
|
|
20241015,141500,5388928740,10560,10570,10570,10560,1294
|
|
20241015,141400,5375263660,10570,10560,10570,10560,175
|
|
20241015,141300,5373415220,10560,10570,10570,10560,1352
|
|
20241015,141200,5359136150,10570,10570,10570,10560,275
|
|
20241015,141100,5356230520,10560,10560,10570,10560,1873
|
|
20241015,141000,5336450170,10560,10560,10570,10550,4438
|
|
20241015,140900,5289584910,10550,10560,10560,10550,1336
|
|
20241015,140800,5275488440,10560,10550,10560,10550,208
|
|
20241015,140700,5273292620,10550,10550,10560,10550,1755
|
|
20241015,140600,5254774120,10560,10550,10560,10550,306
|
|
20241015,140500,5251545170,10560,10550,10560,10540,1572
|
|
20241015,140400,5234960230,10550,10560,10560,10550,1707
|
|
20241015,140300,5216950870,10550,10560,10560,10550,8179
|
|
20241015,140200,5130661170,10560,10560,10560,10550,259
|
|
20241015,140100,5127928010,10560,10560,10560,10550,1325
|
|
20241015,140000,5113947980,10560,10560,10560,10550,1895
|
|
20241015,135900,5093949840,10550,10560,10560,10550,606
|
|
20241015,135800,5087555200,10560,10560,10570,10560,3725
|
|
20241015,135700,5048218390,10570,10570,10570,10560,4317
|
|
20241015,135600,5002630300,10570,10580,10580,10560,5968
|
|
20241015,135500,4939547000,10580,10570,10580,10570,1208
|
|
20241015,135400,4926776530,10580,10580,10580,10570,756
|
|
20241015,135300,4918778100,10570,10570,10580,10570,1159
|
|
20241015,135200,4906515920,10580,10580,10580,10570,1618
|
|
20241015,135100,4889408800,10580,10570,10580,10570,261
|
|
20241015,135000,4886647950,10580,10580,10580,10580,90
|
|
20241015,134900,4885695750,10580,10580,10580,10570,1553
|
|
20241015,134800,4869277030,10580,10570,10580,10570,2321
|
|
20241015,134700,4844743330,10570,10560,10570,10560,642
|
|
20241015,134600,4837961180,10570,10570,10570,10560,1947
|
|
20241015,134500,4817394150,10570,10560,10570,10560,536
|
|
20241015,134400,4811733050,10570,10580,10580,10560,401
|
|
20241015,134300,4807495390,10560,10580,10580,10560,1450
|
|
20241015,134200,4792170310,10580,10570,10580,10570,526
|
|
20241015,134100,4786610110,10580,10580,10580,10570,3054
|
|
20241015,134000,4754328820,10580,10580,10580,10570,1265
|
|
20241015,133900,4740957220,10580,10570,10580,10570,527
|
|
20241015,133800,4735386330,10580,10580,10580,10570,4447
|
|
20241015,133700,4688338850,10590,10580,10590,10580,1582
|
|
20241015,133600,4671600350,10580,10590,10590,10580,1184
|
|
20241015,133500,4659071030,10590,10590,10590,10580,334
|
|
20241015,133400,4655536010,10590,10590,10590,10580,1338
|
|
20241015,133300,4641379200,10590,10590,10590,10580,316
|
|
20241015,133200,4638034890,10590,10590,10590,10580,546
|
|
20241015,133100,4632253980,10590,10590,10590,10580,1083
|
|
20241015,133000,4620795150,10590,10590,10590,10590,239
|
|
20241015,132900,4618264140,10590,10590,10590,10580,283
|
|
20241015,132800,4615267180,10590,10590,10590,10580,1194
|
|
20241015,132700,4602632870,10590,10590,10590,10580,162
|
|
20241015,132600,4600918240,10580,10580,10580,10570,2362
|
|
20241015,132500,4575930140,10580,10570,10580,10570,1785
|
|
20241015,132400,4557054980,10580,10580,10580,10570,213
|
|
20241015,132300,4554803270,10580,10570,10580,10570,398
|
|
20241015,132200,4550594830,10580,10580,10580,10570,1666
|
|
20241015,132100,4532984750,10580,10570,10580,10570,496
|
|
20241015,132000,4527738830,10580,10580,10580,10570,387
|
|
20241015,131900,4523647060,10580,10580,10580,10570,114
|
|
20241015,131800,4522441940,10570,10580,10580,10570,1201
|
|
20241015,131700,4509745980,10580,10570,10580,10570,203
|
|
20241015,131600,4507599240,10580,10570,10580,10570,77
|
|
20241015,131500,4506785080,10570,10580,10580,10570,1275
|
|
20241015,131400,4493305720,10580,10570,10580,10570,2363
|
|
20241015,131300,4468307100,10570,10570,10580,10570,1181
|
|
20241015,131200,4455823920,10570,10580,10580,10570,1412
|
|
20241015,131100,4440897450,10570,10580,10580,10570,215
|
|
20241015,131000,4438624870,10580,10570,10580,10570,262
|
|
20241015,130900,4435855170,10570,10580,10580,10570,1708
|
|
20241015,130800,4417799730,10580,10580,10580,10570,601
|
|
20241015,130700,4411442450,10580,10570,10580,10570,308
|
|
20241015,130600,4408184540,10580,10580,10580,10570,1135
|
|
20241015,130500,4396187030,10580,10570,10580,10570,34
|
|
20241015,130400,4395827410,10570,10570,10580,10570,903
|
|
20241015,130300,4386281310,10580,10580,10580,10570,1256
|
|
20241015,130200,4373002970,10580,10580,10580,10570,51
|
|
20241015,130100,4372463590,10580,10580,10580,10560,1686
|
|
20241015,130000,4354652270,10580,10580,10580,10570,1179
|
|
20241015,125900,4342188600,10570,10570,10570,10570,6598
|
|
20241015,125800,4272447740,10570,10560,10570,10560,72
|
|
20241015,125700,4271687350,10560,10550,10560,10550,3256
|
|
20241015,125600,4237314570,10560,10560,10560,10560,485
|
|
20241015,125500,4232192970,10550,10550,10560,10550,294
|
|
20241015,125400,4229091110,10560,10560,10570,10550,1259
|
|
20241015,125300,4215799240,10560,10570,10570,10560,3353
|
|
20241015,125200,4180391440,10560,10560,10560,10560,504
|
|
20241015,125100,4175069200,10570,10560,10570,10560,2231
|
|
20241015,125000,4151508110,10570,10560,10570,10560,568
|
|
20241015,124900,4145508120,10560,10560,10570,10560,918
|
|
20241015,124800,4135813490,10570,10560,10570,10560,2490
|
|
20241015,124700,4109518720,10560,10560,10570,10560,3274
|
|
20241015,124600,4074934680,10570,10560,10570,10560,370
|
|
20241015,124500,4071026580,10570,10580,10580,10570,3355
|
|
20241015,124400,4035563850,10580,10580,10580,10570,244
|
|
20241015,124300,4032982830,10580,10580,10580,10580,234
|
|
20241015,124200,4030507110,10580,10580,10580,10570,1480
|
|
20241015,124100,4014860910,10570,10570,10580,10570,674
|
|
20241015,124000,4007735730,10580,10570,10580,10570,571
|
|
20241015,123900,4001697110,10570,10590,10590,10570,1181
|
|
20241015,123800,3989213640,10590,10580,10590,10580,948
|
|
20241015,123700,3979183790,10580,10580,10580,10580,24
|
|
20241015,123600,3978929870,10580,10580,10590,10580,1897
|
|
20241015,123500,3958859380,10590,10590,10590,10590,59
|
|
20241015,123400,3958234570,10580,10590,10590,10580,1455
|
|
20241015,123300,3942839690,10590,10590,10590,10580,1673
|
|
20241015,123200,3925132800,10580,10580,10580,10570,3383
|
|
20241015,123100,3889341940,10570,10580,10580,10570,120
|
|
20241015,123000,3888073500,10580,10570,10580,10570,1456
|
|
20241015,122900,3872683060,10580,10570,10580,10570,552
|
|
20241015,122800,3866848180,10570,10580,10580,10570,1736
|
|
20241015,122700,3848498390,10570,10570,10570,10570,1303
|
|
20241015,122600,3834725680,10570,10570,10580,10570,380
|
|
20241015,122500,3830709050,10570,10580,10580,10570,365
|
|
20241015,122400,3826850160,10570,10570,10580,10570,2189
|
|
20241015,122300,3803704430,10570,10570,10580,10570,1038
|
|
20241015,122200,3792725410,10580,10580,10580,10570,341
|
|
20241015,122100,3789118790,10580,10570,10580,10570,552
|
|
20241015,122000,3783280330,10570,10580,10580,10570,1400
|
|
20241015,121900,3768479190,10580,10580,10580,10570,624
|
|
20241015,121800,3761879070,10580,10580,10580,10570,1282
|
|
20241015,121700,3748325750,10570,10580,10580,10570,1498
|
|
20241015,121600,3732487570,10580,10580,10580,10570,239
|
|
20241015,121500,3729959250,10570,10580,10580,10570,63
|
|
20241015,121400,3729293010,10580,10570,10580,10570,2736
|
|
20241015,121300,3700359570,10580,10580,10580,10570,879
|
|
20241015,121200,3691061340,10570,10590,10590,10570,1962
|
|
20241015,121100,3670303170,10590,10590,10590,10580,1895
|
|
20241015,121000,3650245270,10590,10590,10590,10580,2796
|
|
20241015,120900,3620661400,10590,10590,10590,10580,267
|
|
20241015,120800,3617835380,10580,10580,10590,10580,1688
|
|
20241015,120700,3599975150,10590,10600,10600,10580,3239
|
|
20241015,120600,3565674780,10600,10590,10600,10590,374
|
|
20241015,120500,3561714010,10600,10600,10600,10590,1293
|
|
20241015,120400,3548020000,10590,10600,10610,10590,2199
|
|
20241015,120300,3524717000,10610,10600,10610,10600,270
|
|
20241015,120200,3521853960,10590,10600,10600,10590,2363
|
|
20241015,120100,3496807130,10600,10600,10600,10590,474
|
|
20241015,120000,3491785530,10600,10600,10600,10590,293
|
|
20241015,115900,3488681000,10600,10600,10600,10590,1170
|
|
20241015,115800,3476289140,10600,10600,10600,10590,824
|
|
20241015,115700,3467556740,10600,10600,10600,10600,1195
|
|
20241015,115600,3454889740,10610,10600,10620,10600,1137
|
|
20241015,115500,3442837400,10620,10620,10620,10610,11
|
|
20241015,115400,3442720620,10620,10610,10620,10610,22
|
|
20241015,115300,3442487190,10600,10620,10620,10600,1587
|
|
20241015,115200,3425658890,10610,10610,10620,10610,333
|
|
20241015,115100,3422124800,10620,10620,10620,10620,1184
|
|
20241015,115000,3409550720,10620,10610,10620,10600,1462
|
|
20241015,114900,3394040140,10610,10600,10610,10600,88
|
|
20241015,114800,3393107250,10600,10600,10620,10600,611
|
|
20241015,114700,3386630630,10600,10610,10610,10600,1131
|
|
20241015,114600,3374640910,10600,10600,10620,10600,592
|
|
20241015,114500,3368365020,10620,10600,10620,10600,134
|
|
20241015,114400,3366944600,10610,10610,10620,10610,1195
|
|
20241015,114300,3354265630,10610,10620,10620,10610,169
|
|
20241015,114200,3352472270,10620,10620,10620,10610,183
|
|
20241015,114100,3350529830,10620,10610,10620,10610,1249
|
|
20241015,114000,3337276500,10610,10620,10620,10610,652
|
|
20241015,113900,3330358470,10620,10610,10620,10610,94
|
|
20241015,113800,3329360630,10620,10610,10620,10610,1042
|
|
20241015,113700,3318304950,10620,10620,10620,10610,338
|
|
20241015,113600,3314716390,10620,10620,10620,10620,1003
|
|
20241015,113500,3304064530,10620,10620,10620,10610,1391
|
|
20241015,113400,3289303480,10620,10630,10630,10620,268
|
|
20241015,113300,3286455640,10630,10620,10630,10620,182
|
|
20241015,113200,3284522600,10620,10600,10630,10600,3257
|
|
20241015,113100,3249973410,10600,10610,10610,10600,176
|
|
20241015,113000,3248107400,10600,10600,10610,10600,97
|
|
20241015,112900,3247079040,10600,10600,10610,10600,1032
|
|
20241015,112800,3236139800,10610,10610,10610,10610,348
|
|
20241015,112700,3232447520,10610,10610,10610,10600,331
|
|
20241015,112600,3228938660,10610,10610,10610,10610,1859
|
|
20241015,112500,3209214670,10620,10620,10620,10610,1014
|
|
20241015,112400,3198447040,10610,10610,10620,10610,202
|
|
20241015,112300,3196303720,10610,10610,10620,10610,1257
|
|
20241015,112200,3182965470,10620,10620,10620,10610,135
|
|
20241015,112100,3181533060,10620,10610,10620,10610,414
|
|
20241015,112000,3177139780,10620,10620,10620,10620,2
|
|
20241015,111900,3177118540,10620,10620,10630,10620,1611
|
|
20241015,111800,3160009380,10630,10640,10640,10630,972
|
|
20241015,111700,3149676960,10640,10630,10640,10630,148
|
|
20241015,111600,3148103640,10630,10640,10640,10630,1478
|
|
20241015,111500,3132390790,10630,10640,10640,10630,91
|
|
20241015,111400,3131423440,10630,10640,10640,10630,46
|
|
20241015,111300,3130934120,10640,10640,10640,10630,1040
|
|
20241015,111200,3119878680,10640,10630,10640,10630,938
|
|
20241015,111100,3109906040,10640,10640,10640,10640,10
|
|
20241015,111000,3109799640,10640,10640,10650,10640,6178
|
|
20241015,110900,3044065660,10640,10650,10650,10640,1311
|
|
20241015,110800,3030115310,10650,10640,10650,10640,758
|
|
20241015,110700,3022043630,10640,10650,10650,10640,2949
|
|
20241015,110600,2990657530,10650,10650,10650,10640,12
|
|
20241015,110500,2990529820,10650,10640,10650,10640,8
|
|
20241015,110400,2990444680,10650,10640,10650,10640,1505
|
|
20241015,110300,2974426620,10650,10650,10650,10650,1730
|
|
20241015,110200,2956002120,10650,10650,10650,10640,1693
|
|
20241015,110100,2937971970,10650,10640,10650,10630,5617
|
|
20241015,110000,2878216890,10640,10640,10640,10630,451
|
|
20241015,105900,2873420980,10640,10620,10640,10620,2295
|
|
20241015,105800,2849027080,10620,10630,10630,10620,1603
|
|
20241015,105700,2831997760,10630,10620,10630,10610,1205
|
|
20241015,105600,2819203400,10620,10620,10620,10620,2137
|
|
20241015,105500,2796508460,10600,10610,10620,10600,1178
|
|
20241015,105400,2784009180,10620,10610,10620,10600,1150
|
|
20241015,105300,2771816790,10610,10610,10610,10600,15391
|
|
20241015,105200,2608525580,10610,10610,10610,10600,1258
|
|
20241015,105100,2595189340,10600,10610,10610,10600,938
|
|
20241015,105000,2585242910,10600,10600,10600,10600,327
|
|
20241015,104900,2581776710,10600,10600,10600,10590,3273
|
|
20241015,104800,2547093360,10600,10600,10600,10590,592
|
|
20241015,104700,2540818310,10590,10600,10600,10590,673
|
|
20241015,104600,2533687400,10600,10600,10600,10590,1196
|
|
20241015,104500,2521019940,10590,10590,10590,10580,506
|
|
20241015,104400,2515662140,10590,10590,10590,10580,221
|
|
20241015,104300,2513321770,10600,10600,10600,10580,1072
|
|
20241015,104200,2501972040,10600,10600,10600,10600,26
|
|
20241015,104100,2501696440,10590,10600,10600,10590,58
|
|
20241015,104000,2501081700,10600,10600,10600,10590,1036
|
|
20241015,103900,2490110270,10600,10600,10600,10600,1015
|
|
20241015,103800,2479351270,10600,10590,10600,10590,24
|
|
20241015,103700,2479096920,10580,10580,10600,10580,1671
|
|
20241015,103600,2461417370,10590,10590,10590,10580,8630
|
|
20241015,103500,2370106860,10590,10590,10590,10580,1290
|
|
20241015,103400,2356458330,10580,10590,10590,10580,11728
|
|
20241015,103300,2232269200,10590,10590,10590,10580,422
|
|
20241015,103200,2227802110,10590,10590,10590,10580,383
|
|
20241015,103100,2223747020,10590,10590,10590,10580,1109
|
|
20241015,103000,2212012870,10590,10590,10590,10580,1166
|
|
20241015,102900,2199666210,10590,10580,10590,10580,231
|
|
20241015,102800,2197220020,10590,10580,10590,10580,1164
|
|
20241015,102700,2184904710,10590,10580,10590,10580,549
|
|
20241015,102600,2179093210,10590,10580,10590,10580,1235
|
|
20241015,102500,2166026080,10590,10570,10590,10570,3438
|
|
20241015,102400,2129660770,10580,10590,10590,10570,11250
|
|
20241015,102300,2010637200,10590,10590,10590,10580,2355
|
|
20241015,102200,1985717750,10590,10590,10590,10580,124
|
|
20241015,102100,1984405540,10580,10580,10590,10580,1044
|
|
20241015,102000,1973359970,10590,10590,10590,10590,41
|
|
20241015,101900,1972925780,10590,10590,10590,10580,570
|
|
20241015,101800,1966893550,10590,10600,10600,10590,452
|
|
20241015,101700,1962106860,10600,10590,10600,10590,116
|
|
20241015,101600,1960878340,10590,10590,10590,10580,228
|
|
20241015,101500,1958464720,10590,10590,10590,10590,964
|
|
20241015,101400,1948255960,10590,10590,10590,10590,2585
|
|
20241015,101300,1920880810,10590,10600,10600,10590,1488
|
|
20241015,101200,1905122810,10590,10600,10600,10590,322
|
|
20241015,101100,1901710930,10590,10590,10600,10590,24
|
|
20241015,101000,1901456760,10590,10600,10600,10590,1120
|
|
20241015,100900,1889595870,10590,10600,10600,10580,388
|
|
20241015,100800,1885483960,10600,10590,10600,10580,2877
|
|
20241015,100700,1855038340,10590,10610,10610,10590,1156
|
|
20241015,100600,1842789970,10610,10600,10610,10590,711
|
|
20241015,100500,1835256230,10610,10600,10610,10600,575
|
|
20241015,100400,1829159560,10610,10610,10610,10600,539
|
|
20241015,100300,1823446030,10610,10600,10610,10600,474
|
|
20241015,100200,1818421320,10610,10600,10610,10600,377
|
|
20241015,100100,1814424760,10600,10590,10600,10580,449
|
|
20241015,100000,1809666380,10590,10600,10600,10580,9392
|
|
20241015,095900,1710281070,10590,10610,10610,10590,2077
|
|
20241015,095800,1688265660,10610,10600,10610,10600,2375
|
|
20241015,095700,1663068910,10600,10610,10610,10600,5170
|
|
20241015,095600,1608218180,10610,10590,10610,10590,92
|
|
20241015,095500,1607243740,10590,10590,10590,10590,110
|
|
20241015,095400,1606078840,10590,10600,10600,10590,3508
|
|
20241015,095300,1568914640,10600,10590,10600,10590,1014
|
|
20241015,095200,1558173170,10590,10590,10590,10580,2934
|
|
20241015,095100,1527103840,10580,10590,10590,10580,1083
|
|
20241015,095000,1515644600,10580,10590,10590,10580,865
|
|
20241015,094900,1506490650,10580,10580,10580,10570,677
|
|
20241015,094800,1499328070,10580,10580,10580,10570,1294
|
|
20241015,094700,1485641550,10580,10580,10580,10570,728
|
|
20241015,094600,1477940460,10580,10580,10580,10570,1995
|
|
20241015,094500,1456833510,10570,10600,10600,10570,3964
|
|
20241015,094400,1414869350,10600,10610,10610,10600,6526
|
|
20241015,094300,1345689400,10610,10610,10610,10610,429
|
|
20241015,094200,1341137710,10620,10620,10620,10610,234
|
|
20241015,094100,1338653680,10610,10620,10620,10600,3226
|
|
20241015,094000,1304414610,10620,10620,10620,10610,57
|
|
20241015,093900,1303809280,10620,10620,10620,10610,453
|
|
20241015,093800,1299002280,10610,10620,10620,10610,7
|
|
20241015,093700,1298927960,10620,10600,10620,10600,1071
|
|
20241015,093600,1287574960,10600,10590,10600,10580,4770
|
|
20241015,093500,1237093900,10590,10590,10600,10590,1382
|
|
20241015,093400,1222458240,10600,10610,10620,10600,5171
|
|
20241015,093300,1167639010,10620,10630,10630,10600,3892
|
|
20241015,093200,1126370680,10620,10640,10640,10620,270
|
|
20241015,093100,1123502990,10640,10640,10640,10610,2142
|
|
20241015,093000,1100768420,10620,10640,10640,10620,1497
|
|
20241015,092900,1084843610,10630,10620,10630,10620,2444
|
|
20241015,092800,1058881810,10620,10630,10630,10620,219
|
|
20241015,092700,1056554830,10620,10620,10630,10620,1136
|
|
20241015,092600,1044490100,10630,10640,10640,10620,2620
|
|
20241015,092500,1016645740,10630,10640,10650,10630,2630
|
|
20241015,092400,988673040,10640,10650,10650,10640,1357
|
|
20241015,092300,974234300,10640,10640,10650,10640,1032
|
|
20241015,092200,963251530,10640,10640,10640,10640,1075
|
|
20241015,092100,951813530,10650,10650,10650,10640,368
|
|
20241015,092000,947895230,10650,10670,10670,10640,7400
|
|
20241015,091900,869064320,10680,10670,10680,10670,8122
|
|
20241015,091800,782324840,10670,10670,10670,10670,754
|
|
20241015,091700,774279660,10670,10650,10680,10650,1436
|
|
20241015,091600,758977970,10650,10660,10670,10650,3424
|
|
20241015,091500,722496100,10660,10660,10660,10650,1227
|
|
20241015,091400,709423100,10650,10660,10670,10650,3532
|
|
20241015,091300,671779510,10670,10680,10680,10670,2903
|
|
20241015,091200,640792020,10690,10700,10700,10680,4299
|
|
20241015,091100,594841280,10700,10700,10700,10690,4687
|
|
20241015,091000,544695890,10710,10710,10710,10700,324
|
|
20241015,090900,541225970,10710,10710,10720,10710,2033
|
|
20241015,090800,519446260,10710,10710,10710,10710,1003
|
|
20241015,090700,508704130,10710,10710,10710,10700,1094
|
|
20241015,090600,496987910,10710,10710,10710,10690,2325
|
|
20241015,090500,472091230,10710,10690,10710,10680,2714
|
|
20241015,090400,443068420,10690,10710,10710,10690,8717
|
|
20241015,090300,349823290,10710,10720,10730,10700,3502
|
|
20241015,090200,312302590,10730,10710,10730,10700,5012
|
|
20241015,090100,258618850,10710,10730,10750,10700,6954
|
|
20241015,090000,184086060,10710,10750,10750,10710,17104
|