620 lines
33 KiB
CSV
620 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,191700,9022539910,10430,10430,10430,10430,157815
|
|
20241016,191600,9022539910,10430,10430,10430,10430,0
|
|
20241016,191500,9022539910,10430,10430,10430,10430,0
|
|
20241016,191400,9022539910,10430,10430,10430,10430,0
|
|
20241016,191300,9022539910,10430,10430,10430,10430,0
|
|
20241016,191200,9022539910,10430,10430,10430,10430,0
|
|
20241016,191100,9022539910,10430,10430,10430,10430,0
|
|
20241016,191000,9022539910,10430,10430,10430,10430,0
|
|
20241016,190900,9022539910,10430,10430,10430,10430,0
|
|
20241016,190800,9022539910,10430,10430,10430,10430,0
|
|
20241016,190700,9022539910,10430,10430,10430,10430,0
|
|
20241016,190600,9022539910,10430,10430,10430,10430,0
|
|
20241016,190500,9022539910,10430,10430,10430,10430,0
|
|
20241016,190400,9022539910,10430,10430,10430,10430,0
|
|
20241016,190300,9022539910,10430,10430,10430,10430,0
|
|
20241016,190200,9022539910,10430,10430,10430,10430,0
|
|
20241016,190100,9022539910,10430,10430,10430,10430,0
|
|
20241016,190000,9022539910,10430,10430,10430,10430,0
|
|
20241016,185900,9022539910,10430,10430,10430,10430,0
|
|
20241016,185800,9022539910,10430,10430,10430,10430,0
|
|
20241016,185700,9022539910,10430,10430,10430,10430,0
|
|
20241016,185600,9022539910,10430,10430,10430,10430,0
|
|
20241016,185500,9022539910,10430,10430,10430,10430,0
|
|
20241016,185400,9022539910,10430,10430,10430,10430,0
|
|
20241016,185300,9022539910,10430,10430,10430,10430,0
|
|
20241016,185200,9022539910,10430,10430,10430,10430,0
|
|
20241016,185100,9022539910,10430,10430,10430,10430,0
|
|
20241016,185000,9022539910,10430,10430,10430,10430,0
|
|
20241016,184900,9022539910,10430,10430,10430,10430,0
|
|
20241016,184800,9022539910,10430,10430,10430,10430,0
|
|
20241016,184700,9022539910,10430,10430,10430,10430,157815
|
|
20241016,184600,9022539910,10430,10430,10430,10430,0
|
|
20241016,184500,9022539910,10430,10430,10430,10430,0
|
|
20241016,184400,9022539910,10430,10430,10430,10430,0
|
|
20241016,184300,9022539910,10430,10430,10430,10430,0
|
|
20241016,184200,9022539910,10430,10430,10430,10430,0
|
|
20241016,184100,9022539910,10430,10430,10430,10430,0
|
|
20241016,184000,9022539910,10430,10430,10430,10430,0
|
|
20241016,183900,9022539910,10430,10430,10430,10430,0
|
|
20241016,183800,9022539910,10430,10430,10430,10430,0
|
|
20241016,183700,9022539910,10430,10430,10430,10430,0
|
|
20241016,183600,9022539910,10430,10430,10430,10430,0
|
|
20241016,183500,9022539910,10430,10430,10430,10430,0
|
|
20241016,183400,9022539910,10430,10430,10430,10430,0
|
|
20241016,183300,9022539910,10430,10430,10430,10430,0
|
|
20241016,183200,9022539910,10430,10430,10430,10430,0
|
|
20241016,183100,9022539910,10430,10430,10430,10430,0
|
|
20241016,183000,9022539910,10430,10430,10430,10430,0
|
|
20241016,182900,9022539910,10430,10430,10430,10430,0
|
|
20241016,182800,9022539910,10430,10430,10430,10430,0
|
|
20241016,182700,9022539910,10430,10430,10430,10430,0
|
|
20241016,182600,9022539910,10430,10430,10430,10430,0
|
|
20241016,182500,9022539910,10430,10430,10430,10430,0
|
|
20241016,182400,9022539910,10430,10430,10430,10430,0
|
|
20241016,182300,9022539910,10430,10430,10430,10430,0
|
|
20241016,182200,9022539910,10430,10430,10430,10430,0
|
|
20241016,182100,9022539910,10430,10430,10430,10430,0
|
|
20241016,182000,9022539910,10430,10430,10430,10430,0
|
|
20241016,181900,9022539910,10430,10430,10430,10430,0
|
|
20241016,181800,9022539910,10430,10430,10430,10430,0
|
|
20241016,181700,9022539910,10430,10430,10430,10430,157815
|
|
20241016,181600,9022539910,10430,10430,10430,10430,0
|
|
20241016,181500,9022539910,10430,10430,10430,10430,0
|
|
20241016,181400,9022539910,10430,10430,10430,10430,0
|
|
20241016,181300,9022539910,10430,10430,10430,10430,0
|
|
20241016,181200,9022539910,10430,10430,10430,10430,0
|
|
20241016,181100,9022539910,10430,10430,10430,10430,0
|
|
20241016,181000,9022539910,10430,10430,10430,10430,0
|
|
20241016,180900,9022539910,10430,10430,10430,10430,0
|
|
20241016,180800,9022539910,10430,10430,10430,10430,0
|
|
20241016,180700,9022539910,10430,10430,10430,10430,0
|
|
20241016,180600,9022539910,10430,10430,10430,10430,0
|
|
20241016,180500,9022539910,10430,10430,10430,10430,0
|
|
20241016,180400,9022539910,10430,10430,10430,10430,0
|
|
20241016,180300,9022539910,10430,10430,10430,10430,0
|
|
20241016,180200,9022539910,10430,10430,10430,10430,0
|
|
20241016,180100,9022539910,10430,10430,10430,10430,0
|
|
20241016,180000,9022539910,10430,10430,10430,10430,0
|
|
20241016,175900,9022539910,10430,10430,10430,10430,0
|
|
20241016,175800,9022539910,10430,10430,10430,10430,0
|
|
20241016,175700,9022539910,10430,10430,10430,10430,0
|
|
20241016,175600,9022539910,10430,10430,10430,10430,0
|
|
20241016,175500,9022539910,10430,10430,10430,10430,0
|
|
20241016,175400,9022539910,10430,10430,10430,10430,0
|
|
20241016,175300,9022539910,10430,10430,10430,10430,0
|
|
20241016,175200,9022539910,10430,10430,10430,10430,0
|
|
20241016,175100,9022539910,10430,10430,10430,10430,0
|
|
20241016,175000,9022539910,10430,10430,10430,10430,0
|
|
20241016,174900,9022539910,10430,10430,10430,10430,0
|
|
20241016,174800,9022539910,10430,10430,10430,10430,0
|
|
20241016,174700,9022539910,10430,10430,10430,10430,157815
|
|
20241016,174600,9022539910,10430,10430,10430,10430,0
|
|
20241016,174500,9022539910,10430,10430,10430,10430,0
|
|
20241016,174400,9022539910,10430,10430,10430,10430,0
|
|
20241016,174300,9022539910,10430,10430,10430,10430,0
|
|
20241016,174200,9022539910,10430,10430,10430,10430,0
|
|
20241016,174100,9022539910,10430,10430,10430,10430,0
|
|
20241016,174000,9022539910,10430,10430,10430,10430,0
|
|
20241016,173900,9022539910,10430,10430,10430,10430,0
|
|
20241016,173800,9022539910,10430,10430,10430,10430,0
|
|
20241016,173700,9022539910,10430,10430,10430,10430,0
|
|
20241016,173600,9022539910,10430,10430,10430,10430,0
|
|
20241016,173500,9022539910,10430,10430,10430,10430,0
|
|
20241016,173400,9022539910,10430,10430,10430,10430,0
|
|
20241016,173300,9022539910,10430,10430,10430,10430,0
|
|
20241016,173200,9022539910,10430,10430,10430,10430,0
|
|
20241016,173100,9022539910,10430,10430,10430,10430,0
|
|
20241016,173000,9022539910,10430,10430,10430,10430,0
|
|
20241016,172900,9022539910,10430,10430,10430,10430,0
|
|
20241016,172800,9022539910,10430,10430,10430,10430,0
|
|
20241016,172700,9022539910,10430,10430,10430,10430,0
|
|
20241016,172600,9022539910,10430,10430,10430,10430,0
|
|
20241016,172500,9022539910,10430,10430,10430,10430,0
|
|
20241016,172400,9022539910,10430,10430,10430,10430,0
|
|
20241016,172300,9022539910,10430,10430,10430,10430,0
|
|
20241016,172200,9022539910,10430,10430,10430,10430,0
|
|
20241016,172100,9022539910,10430,10430,10430,10430,0
|
|
20241016,172000,9022539910,10430,10430,10430,10430,0
|
|
20241016,171900,9022539910,10430,10430,10430,10430,0
|
|
20241016,171800,9022539910,10430,10430,10430,10430,0
|
|
20241016,171700,9022539910,10430,10430,10430,10430,157815
|
|
20241016,171600,9022539910,10430,10430,10430,10430,0
|
|
20241016,171500,9022539910,10430,10430,10430,10430,0
|
|
20241016,171400,9022539910,10430,10430,10430,10430,0
|
|
20241016,171300,9022539910,10430,10430,10430,10430,0
|
|
20241016,171200,9022539910,10430,10430,10430,10430,0
|
|
20241016,171100,9022539910,10430,10430,10430,10430,0
|
|
20241016,171000,9022539910,10430,10430,10430,10430,0
|
|
20241016,170900,9022539910,10430,10430,10430,10430,0
|
|
20241016,170800,9022539910,10430,10430,10430,10430,0
|
|
20241016,170700,9022539910,10430,10430,10430,10430,0
|
|
20241016,170600,9022539910,10430,10430,10430,10430,0
|
|
20241016,170500,9022539910,10430,10430,10430,10430,0
|
|
20241016,170400,9022539910,10430,10430,10430,10430,0
|
|
20241016,170300,9022539910,10430,10430,10430,10430,0
|
|
20241016,170200,9022539910,10430,10430,10430,10430,0
|
|
20241016,170100,9022539910,10430,10430,10430,10430,0
|
|
20241016,170000,9022539910,10430,10430,10430,10430,0
|
|
20241016,165900,9022539910,10430,10430,10430,10430,0
|
|
20241016,165800,9022539910,10430,10430,10430,10430,0
|
|
20241016,165700,9022539910,10430,10430,10430,10430,0
|
|
20241016,165600,9022539910,10430,10430,10430,10430,0
|
|
20241016,165500,9022539910,10430,10430,10430,10430,0
|
|
20241016,165400,9022539910,10430,10430,10430,10430,0
|
|
20241016,165300,9022539910,10430,10430,10430,10430,0
|
|
20241016,165200,9022539910,10430,10430,10430,10430,0
|
|
20241016,165100,9022539910,10430,10430,10430,10430,0
|
|
20241016,165000,9022539910,10430,10430,10430,10430,0
|
|
20241016,164900,9022539910,10430,10430,10430,10430,0
|
|
20241016,164800,9022539910,10430,10430,10430,10430,0
|
|
20241016,164700,9022539910,10430,10430,10430,10430,157815
|
|
20241016,164600,9022539910,10430,10430,10430,10430,0
|
|
20241016,164500,9022539910,10430,10430,10430,10430,0
|
|
20241016,164400,9022539910,10430,10430,10430,10430,0
|
|
20241016,164300,9022539910,10430,10430,10430,10430,0
|
|
20241016,164200,9022539910,10430,10430,10430,10430,0
|
|
20241016,164100,9022539910,10430,10430,10430,10430,0
|
|
20241016,164000,9022539910,10430,10430,10430,10430,0
|
|
20241016,163900,9022539910,10430,10430,10430,10430,0
|
|
20241016,163800,9022539910,10430,10430,10430,10430,0
|
|
20241016,163700,9022539910,10430,10430,10430,10430,0
|
|
20241016,163600,9022539910,10430,10430,10430,10430,0
|
|
20241016,163500,9022539910,10430,10430,10430,10430,0
|
|
20241016,163400,9022539910,10430,10430,10430,10430,0
|
|
20241016,163300,9022539910,10430,10430,10430,10430,0
|
|
20241016,163200,9022539910,10430,10430,10430,10430,0
|
|
20241016,163100,9022539910,10430,10430,10430,10430,0
|
|
20241016,163000,9022539910,10430,10430,10430,10430,0
|
|
20241016,162900,9022539910,10430,10430,10430,10430,0
|
|
20241016,162800,9022539910,10430,10430,10430,10430,0
|
|
20241016,162700,9022539910,10430,10430,10430,10430,0
|
|
20241016,162600,9022539910,10430,10430,10430,10430,0
|
|
20241016,162500,9022539910,10430,10430,10430,10430,0
|
|
20241016,162400,9022539910,10430,10430,10430,10430,0
|
|
20241016,162300,9022539910,10430,10430,10430,10430,0
|
|
20241016,162200,9022539910,10430,10430,10430,10430,0
|
|
20241016,162100,9022539910,10430,10430,10430,10430,0
|
|
20241016,162000,9022539910,10430,10430,10430,10430,0
|
|
20241016,161900,9022539910,10430,10430,10430,10430,0
|
|
20241016,161800,9022539910,10430,10430,10430,10430,0
|
|
20241016,161700,9022539910,10430,10430,10430,10430,157815
|
|
20241016,161600,9022539910,10430,10430,10430,10430,0
|
|
20241016,161500,9022539910,10430,10430,10430,10430,0
|
|
20241016,161400,9022539910,10430,10430,10430,10430,0
|
|
20241016,161300,9022539910,10430,10430,10430,10430,0
|
|
20241016,161200,9022539910,10430,10430,10430,10430,0
|
|
20241016,161100,9022539910,10430,10430,10430,10430,0
|
|
20241016,161000,9022539910,10430,10430,10430,10430,0
|
|
20241016,160900,9022539910,10430,10430,10430,10430,0
|
|
20241016,160800,9022539910,10430,10430,10430,10430,0
|
|
20241016,160700,9022539910,10430,10430,10430,10430,0
|
|
20241016,160600,9022539910,10430,10430,10430,10430,0
|
|
20241016,160500,9022539910,10430,10430,10430,10430,0
|
|
20241016,160400,9022539910,10430,10430,10430,10430,0
|
|
20241016,160300,9022539910,10430,10430,10430,10430,0
|
|
20241016,160200,9022539910,10430,10430,10430,10430,0
|
|
20241016,160100,9022539910,10430,10430,10430,10430,0
|
|
20241016,160000,9022539910,10430,10430,10430,10430,0
|
|
20241016,155900,9022539910,10430,10430,10430,10430,0
|
|
20241016,155800,9022539910,10430,10430,10430,10430,0
|
|
20241016,155700,9022539910,10430,10430,10430,10430,0
|
|
20241016,155600,9022539910,10430,10430,10430,10430,0
|
|
20241016,155500,9022539910,10430,10430,10430,10430,0
|
|
20241016,155400,9022539910,10430,10430,10430,10430,0
|
|
20241016,155300,9022539910,10430,10430,10430,10430,0
|
|
20241016,155200,9022539910,10430,10430,10430,10430,0
|
|
20241016,155100,9022539910,10430,10430,10430,10430,0
|
|
20241016,155000,9022539910,10430,10430,10430,10430,0
|
|
20241016,154900,9022539910,10430,10430,10430,10430,0
|
|
20241016,154800,9022539910,10430,10430,10430,10430,0
|
|
20241016,154700,9022539910,10430,10430,10430,10430,157815
|
|
20241016,154600,9022539910,10430,10430,10430,10430,0
|
|
20241016,154500,9022539910,10430,10430,10430,10430,0
|
|
20241016,154400,9022539910,10430,10430,10430,10430,0
|
|
20241016,154300,9022539910,10430,10430,10430,10430,0
|
|
20241016,154200,9022539910,10430,10430,10430,10430,0
|
|
20241016,154100,9022539910,10430,10430,10430,10430,0
|
|
20241016,154000,9022539910,10430,10430,10430,10430,0
|
|
20241016,153900,9022539910,10430,10430,10430,10430,0
|
|
20241016,153800,9022539910,10430,10430,10430,10430,0
|
|
20241016,153700,9022539910,10430,10430,10430,10430,0
|
|
20241016,153600,9022539910,10430,10430,10430,10430,0
|
|
20241016,153500,9022539910,10430,10430,10430,10430,0
|
|
20241016,153400,9022539910,10430,10430,10430,10430,0
|
|
20241016,153300,9022539910,10430,10430,10430,10430,0
|
|
20241016,153200,9022539910,10430,10430,10430,10430,0
|
|
20241016,153100,9022539910,10430,10430,10430,10430,0
|
|
20241016,153000,9022539910,10430,10430,10430,10430,157815
|
|
20241016,152900,7376529460,10460,10460,10460,10460,0
|
|
20241016,152800,7376529460,10460,10460,10460,10460,0
|
|
20241016,152700,7376529460,10460,10460,10460,10460,0
|
|
20241016,152600,7376529460,10460,10460,10460,10460,0
|
|
20241016,152500,7376529460,10460,10460,10460,10460,0
|
|
20241016,152400,7376529460,10460,10460,10460,10460,0
|
|
20241016,152300,7376529460,10460,10460,10460,10460,0
|
|
20241016,152200,7376529460,10460,10460,10460,10460,0
|
|
20241016,152100,7376529460,10460,10460,10460,10460,0
|
|
20241016,152000,7376529460,10460,10460,10460,10460,0
|
|
20241016,151900,7376529460,10460,10470,10470,10450,3750
|
|
20241016,151800,7337307910,10460,10470,10470,10450,7740
|
|
20241016,151700,7256340240,10460,10460,10470,10460,3027
|
|
20241016,151600,7224675640,10470,10470,10470,10460,833
|
|
20241016,151500,7215961040,10460,10460,10470,10460,849
|
|
20241016,151400,7207076560,10470,10460,10470,10460,1508
|
|
20241016,151300,7191300910,10460,10470,10470,10460,925
|
|
20241016,151200,7181620960,10470,10470,10470,10460,2638
|
|
20241016,151100,7154005350,10470,10470,10470,10460,12913
|
|
20241016,151000,7018932340,10470,10480,10480,10460,3993
|
|
20241016,150900,6977125690,10480,10470,10480,10460,823
|
|
20241016,150800,6968508020,10460,10470,10480,10460,1676
|
|
20241016,150700,6950964080,10470,10480,10480,10460,2538
|
|
20241016,150600,6924394490,10480,10480,10480,10470,335
|
|
20241016,150500,6920885530,10480,10470,10480,10460,8321
|
|
20241016,150400,6833762520,10470,10470,10470,10460,310
|
|
20241016,150300,6830517620,10470,10470,10470,10460,812
|
|
20241016,150200,6822019130,10470,10480,10480,10470,1131
|
|
20241016,150100,6810174320,10480,10480,10490,10480,338
|
|
20241016,150000,6806630660,10470,10480,10490,10460,2156
|
|
20241016,145900,6784053790,10480,10480,10490,10470,2777
|
|
20241016,145800,6754939550,10480,10480,10480,10470,1337
|
|
20241016,145700,6740932860,10480,10480,10490,10470,985
|
|
20241016,145600,6730609750,10470,10480,10480,10470,841
|
|
20241016,145500,6721799900,10470,10460,10470,10460,3015
|
|
20241016,145400,6690244620,10470,10470,10480,10460,2693
|
|
20241016,145300,6662052570,10470,10480,10480,10470,3131
|
|
20241016,145200,6629266260,10470,10480,10490,10470,1652
|
|
20241016,145100,6611949910,10480,10490,10490,10480,1282
|
|
20241016,145000,6598508880,10480,10490,10490,10480,663
|
|
20241016,144900,6591557520,10480,10490,10490,10480,2946
|
|
20241016,144800,6560676390,10490,10480,10490,10480,821
|
|
20241016,144700,6552064960,10480,10480,10490,10470,2999
|
|
20241016,144600,6520634310,10480,10490,10490,10480,1314
|
|
20241016,144500,6506855830,10490,10480,10490,10480,1148
|
|
20241016,144400,6494822330,10490,10490,10500,10480,1316
|
|
20241016,144300,6481016680,10490,10500,10500,10480,1605
|
|
20241016,144200,6464184510,10500,10500,10500,10480,549
|
|
20241016,144100,6458427370,10500,10500,10500,10480,3661
|
|
20241016,144000,6420024930,10490,10500,10500,10490,801
|
|
20241016,143900,6411618020,10500,10500,10500,10490,1988
|
|
20241016,143800,6390760310,10490,10500,10500,10490,2251
|
|
20241016,143700,6367130130,10500,10490,10500,10490,682
|
|
20241016,143600,6359972650,10500,10500,10500,10490,570
|
|
20241016,143500,6353988550,10490,10500,10500,10490,2211
|
|
20241016,143400,6330791630,10500,10490,10500,10490,784
|
|
20241016,143300,6322563470,10490,10500,10500,10490,1272
|
|
20241016,143200,6309215880,10490,10500,10500,10490,1191
|
|
20241016,143100,6296717260,10490,10500,10500,10480,1142
|
|
20241016,143000,6284738300,10480,10500,10500,10480,1429
|
|
20241016,142900,6269743920,10500,10480,10500,10480,2636
|
|
20241016,142800,6242091380,10480,10480,10490,10470,1588
|
|
20241016,142700,6225447260,10480,10470,10480,10470,647
|
|
20241016,142600,6218670040,10460,10460,10480,10450,7006
|
|
20241016,142500,6145327300,10470,10460,10470,10450,1901
|
|
20241016,142400,6125439470,10460,10460,10470,10450,1329
|
|
20241016,142300,6111540130,10460,10470,10470,10460,5012
|
|
20241016,142200,6059101540,10470,10480,10480,10470,629
|
|
20241016,142100,6052511970,10480,10480,10490,10480,918
|
|
20241016,142000,6042889790,10490,10490,10490,10480,922
|
|
20241016,141900,6033222060,10480,10480,10490,10470,1432
|
|
20241016,141800,6018214800,10480,10480,10480,10470,1378
|
|
20241016,141700,6003780750,10470,10480,10480,10470,1672
|
|
20241016,141600,5986271350,10470,10490,10490,10470,11225
|
|
20241016,141500,5868650440,10480,10480,10490,10480,903
|
|
20241016,141400,5859182340,10490,10480,10490,10480,805
|
|
20241016,141300,5850742240,10490,10480,10500,10480,1560
|
|
20241016,141200,5834368720,10500,10490,10500,10480,3115
|
|
20241016,141100,5801701760,10500,10490,10500,10490,828
|
|
20241016,141000,5793009740,10490,10500,10500,10490,910
|
|
20241016,140900,5783460290,10490,10500,10510,10490,434
|
|
20241016,140800,5778902340,10500,10510,10510,10500,694
|
|
20241016,140700,5771612050,10510,10500,10510,10500,564
|
|
20241016,140600,5765687440,10490,10500,10510,10490,1375
|
|
20241016,140500,5751248020,10500,10500,10510,10500,579
|
|
20241016,140400,5745164950,10510,10500,10520,10490,1267
|
|
20241016,140300,5731858130,10490,10500,10500,10490,761
|
|
20241016,140200,5723870810,10490,10500,10500,10490,812
|
|
20241016,140100,5715349210,10500,10500,10510,10490,1536
|
|
20241016,140000,5699224330,10490,10500,10500,10490,889
|
|
20241016,135900,5689894460,10490,10490,10500,10480,1425
|
|
20241016,135800,5674939600,10500,10500,10500,10480,671
|
|
20241016,135700,5667898650,10490,10500,10500,10490,815
|
|
20241016,135600,5659346310,10500,10480,10500,10480,1623
|
|
20241016,135500,5642318940,10480,10490,10500,10480,5812
|
|
20241016,135400,5581392980,10490,10490,10500,10490,1201
|
|
20241016,135300,5568790850,10500,10500,10500,10490,1069
|
|
20241016,135200,5557570590,10500,10500,10500,10490,615
|
|
20241016,135100,5551114830,10490,10490,10500,10490,886
|
|
20241016,135000,5541816130,10490,10500,10500,10490,2609
|
|
20241016,134900,5514442840,10500,10500,10500,10490,723
|
|
20241016,134800,5506855710,10500,10490,10500,10490,593
|
|
20241016,134700,5500630920,10490,10500,10500,10490,1016
|
|
20241016,134600,5489968260,10500,10500,10510,10490,435
|
|
20241016,134500,5485400200,10500,10490,10510,10490,635
|
|
20241016,134400,5478731740,10500,10500,10550,10490,15285
|
|
20241016,134300,5317866200,10500,10500,10510,10490,1291
|
|
20241016,134200,5304317880,10490,10500,10500,10490,1237
|
|
20241016,134100,5291338320,10490,10500,10500,10490,944
|
|
20241016,134000,5281431350,10490,10500,10510,10490,618
|
|
20241016,133900,5274942930,10490,10510,10510,10490,1478
|
|
20241016,133800,5259425780,10500,10510,10510,10500,976
|
|
20241016,133700,5249174470,10500,10510,10510,10500,800
|
|
20241016,133600,5240770470,10510,10510,10510,10500,655
|
|
20241016,133500,5233888960,10510,10510,10510,10500,818
|
|
20241016,133400,5225295660,10510,10500,10510,10500,1083
|
|
20241016,133300,5213919720,10500,10520,10520,10500,861
|
|
20241016,133200,5204871000,10510,10510,10510,10500,898
|
|
20241016,133100,5195435450,10510,10510,10510,10500,727
|
|
20241016,133000,5187798180,10510,10520,10520,10500,598
|
|
20241016,132900,5181511470,10500,10520,10530,10500,3920
|
|
20241016,132800,5140272460,10530,10520,10530,10520,1070
|
|
20241016,132700,5129009250,10530,10520,10530,10510,1003
|
|
20241016,132600,5118456560,10520,10510,10520,10500,811
|
|
20241016,132500,5109935450,10500,10500,10520,10500,436
|
|
20241016,132400,5105354530,10510,10510,10510,10500,817
|
|
20241016,132300,5096771040,10500,10510,10520,10500,674
|
|
20241016,132200,5089686360,10510,10520,10520,10510,354
|
|
20241016,132100,5085963220,10520,10510,10520,10500,1548
|
|
20241016,132000,5069691870,10510,10520,10530,10500,815
|
|
20241016,131900,5061122200,10520,10520,10530,10510,402
|
|
20241016,131800,5056893380,10520,10520,10520,10510,640
|
|
20241016,131700,5050163750,10510,10510,10520,10510,1407
|
|
20241016,131600,5035373920,10510,10530,10530,10510,479
|
|
20241016,131500,5030333320,10520,10520,10530,10520,874
|
|
20241016,131400,5021136800,10510,10530,10530,10510,444
|
|
20241016,131300,5016467270,10520,10530,10530,10520,395
|
|
20241016,131200,5012309170,10520,10510,10520,10500,1186
|
|
20241016,131100,4999840060,10500,10500,10510,10500,224
|
|
20241016,131000,4997486170,10500,10500,10510,10490,4516
|
|
20241016,130900,4950031660,10500,10490,10500,10490,1438
|
|
20241016,130800,4934934490,10490,10500,10510,10490,3052
|
|
20241016,130700,4902890180,10510,10510,10510,10500,573
|
|
20241016,130600,4896868890,10510,10520,10520,10500,2081
|
|
20241016,130500,4875000090,10510,10510,10520,10510,755
|
|
20241016,130400,4867062710,10510,10520,10530,10510,1386
|
|
20241016,130300,4852478400,10520,10530,10530,10520,609
|
|
20241016,130200,4846068640,10530,10520,10540,10520,2529
|
|
20241016,130100,4819443610,10520,10520,10540,10520,626
|
|
20241016,130000,4812852630,10540,10540,10550,10520,896
|
|
20241016,125900,4803416010,10540,10530,10540,10520,976
|
|
20241016,125800,4793137510,10540,10530,10540,10520,1608
|
|
20241016,125700,4776205600,10530,10530,10530,10510,1668
|
|
20241016,125600,4758667370,10530,10520,10530,10510,946
|
|
20241016,125500,4748713120,10520,10510,10530,10510,624
|
|
20241016,125400,4742146570,10510,10510,10520,10510,2488
|
|
20241016,125300,4715987030,10530,10530,10530,10510,664
|
|
20241016,125200,4708999690,10520,10520,10530,10520,3183
|
|
20241016,125100,4675510240,10520,10530,10530,10520,632
|
|
20241016,125000,4668858440,10530,10530,10530,10520,354
|
|
20241016,124900,4665131780,10530,10530,10540,10510,3600
|
|
20241016,124800,4627227490,10530,10520,10530,10520,2079
|
|
20241016,124700,4605345400,10510,10520,10530,10510,439
|
|
20241016,124600,4600725460,10520,10520,10530,10510,746
|
|
20241016,124500,4592878730,10510,10520,10530,10510,701
|
|
20241016,124400,4585501560,10520,10510,10520,10500,1685
|
|
20241016,124300,4567780570,10510,10510,10510,10500,649
|
|
20241016,124200,4560963030,10510,10510,10510,10500,759
|
|
20241016,124100,4552990150,10520,10510,10520,10510,515
|
|
20241016,124000,4547574130,10510,10510,10520,10500,1021
|
|
20241016,123900,4536848390,10510,10500,10510,10500,682
|
|
20241016,123800,4529683070,10500,10510,10520,10500,1494
|
|
20241016,123700,4513986950,10510,10510,10510,10500,1517
|
|
20241016,123600,4498047110,10520,10510,10520,10500,1918
|
|
20241016,123500,4477884410,10510,10520,10520,10500,1585
|
|
20241016,123400,4461224140,10520,10520,10520,10510,891
|
|
20241016,123300,4451853590,10510,10520,10520,10510,1456
|
|
20241016,123200,4436547310,10510,10520,10530,10510,670
|
|
20241016,123100,4429499270,10530,10520,10530,10500,2802
|
|
20241016,123000,4400018840,10520,10500,10520,10500,315
|
|
20241016,122900,4396706870,10510,10510,10530,10500,1730
|
|
20241016,122800,4378512550,10500,10500,10520,10490,850
|
|
20241016,122700,4369584710,10490,10510,10510,10490,722
|
|
20241016,122600,4362003170,10500,10510,10520,10500,452
|
|
20241016,122500,4357250770,10510,10510,10520,10510,701
|
|
20241016,122400,4349881030,10510,10500,10520,10500,1479
|
|
20241016,122300,4334337110,10490,10490,10520,10490,801
|
|
20241016,122200,4325926380,10490,10500,10500,10490,552
|
|
20241016,122100,4320131220,10500,10490,10510,10490,823
|
|
20241016,122000,4311485750,10500,10490,10500,10490,1135
|
|
20241016,121900,4299572660,10500,10490,10500,10490,502
|
|
20241016,121800,4294304550,10490,10500,10500,10490,422
|
|
20241016,121700,4289875240,10500,10500,10510,10490,945
|
|
20241016,121600,4279952650,10510,10510,10510,10500,320
|
|
20241016,121500,4276590810,10510,10500,10510,10500,2038
|
|
20241016,121400,4255189680,10500,10510,10520,10500,3121
|
|
20241016,121300,4222386750,10510,10520,10520,10510,346
|
|
20241016,121200,4218747500,10510,10510,10520,10500,428
|
|
20241016,121100,4214250090,10500,10500,10510,10500,772
|
|
20241016,121000,4206139340,10510,10500,10510,10500,1268
|
|
20241016,120900,4192815440,10500,10510,10510,10500,455
|
|
20241016,120800,4188035970,10510,10510,10510,10500,613
|
|
20241016,120700,4181595280,10500,10510,10510,10500,574
|
|
20241016,120600,4175563760,10510,10510,10510,10500,849
|
|
20241016,120500,4166645570,10500,10500,10510,10500,761
|
|
20241016,120400,4158653360,10500,10510,10520,10500,1155
|
|
20241016,120300,4146518840,10520,10510,10520,10510,922
|
|
20241016,120200,4136824950,10510,10510,10520,10510,765
|
|
20241016,120100,4128784050,10520,10520,10520,10510,253
|
|
20241016,120000,4126122660,10500,10520,10520,10500,1979
|
|
20241016,115900,4105321490,10520,10520,10520,10510,570
|
|
20241016,115800,4099327820,10520,10510,10520,10510,234
|
|
20241016,115700,4096867100,10510,10520,10520,10510,1807
|
|
20241016,115600,4077869920,10520,10510,10520,10510,1022
|
|
20241016,115500,4067124850,10520,10510,10520,10510,200
|
|
20241016,115400,4065021680,10520,10510,10520,10510,986
|
|
20241016,115300,4054654740,10520,10520,10520,10510,740
|
|
20241016,115200,4046873050,10520,10520,10520,10510,579
|
|
20241016,115100,4040783320,10520,10520,10520,10510,951
|
|
20241016,115000,4030782840,10510,10520,10530,10510,523
|
|
20241016,114900,4025279600,10520,10520,10530,10510,7797
|
|
20241016,114800,3943256840,10510,10510,10520,10510,1145
|
|
20241016,114700,3931215540,10510,10520,10520,10510,875
|
|
20241016,114600,3922012830,10510,10510,10520,10510,765
|
|
20241016,114500,3913967910,10510,10530,10530,10510,1195
|
|
20241016,114400,3901398240,10530,10520,10530,10520,634
|
|
20241016,114300,3894727440,10520,10530,10530,10520,669
|
|
20241016,114200,3887686510,10520,10530,10530,10520,1199
|
|
20241016,114100,3875064970,10520,10520,10530,10520,1499
|
|
20241016,114000,3859287070,10530,10530,10530,10520,1040
|
|
20241016,113900,3848344240,10520,10530,10530,10520,805
|
|
20241016,113800,3839873240,10530,10540,10540,10520,836
|
|
20241016,113700,3831071040,10530,10540,10540,10530,907
|
|
20241016,113600,3821518120,10540,10530,10540,10530,741
|
|
20241016,113500,3813713400,10540,10520,10540,10500,3236
|
|
20241016,113400,3779645140,10510,10520,10520,10510,1528
|
|
20241016,113300,3763577270,10520,10490,10520,10490,3037
|
|
20241016,113200,3731655440,10500,10500,10500,10480,2767
|
|
20241016,113100,3702620610,10490,10500,10500,10490,1121
|
|
20241016,113000,3690858400,10500,10480,10500,10480,526
|
|
20241016,112900,3685339050,10490,10500,10500,10490,1061
|
|
20241016,112800,3674204690,10500,10490,10500,10490,2059
|
|
20241016,112700,3652600430,10490,10470,10490,10470,772
|
|
20241016,112600,3644511160,10480,10470,10480,10470,1337
|
|
20241016,112500,3630504400,10480,10470,10480,10470,850
|
|
20241016,112400,3621599620,10470,10470,10480,10470,690
|
|
20241016,112300,3614372970,10480,10470,10480,10470,991
|
|
20241016,112200,3603989320,10470,10450,10470,10450,2785
|
|
20241016,112100,3574861430,10450,10450,10450,10440,1397
|
|
20241016,112000,3560270380,10440,10450,10450,10440,808
|
|
20241016,111900,3551829430,10460,10450,10460,10450,712
|
|
20241016,111800,3544384310,10450,10470,10470,10450,455
|
|
20241016,111700,3539624980,10460,10460,10470,10460,886
|
|
20241016,111600,3530356290,10470,10460,10470,10450,815
|
|
20241016,111500,3521832120,10460,10450,10460,10440,470
|
|
20241016,111400,3516918340,10450,10460,10460,10450,3315
|
|
20241016,111300,3482274410,10460,10450,10460,10450,1521
|
|
20241016,111200,3466378030,10450,10460,10460,10450,453
|
|
20241016,111100,3461641320,10460,10460,10460,10450,815
|
|
20241016,111000,3453116650,10450,10460,10460,10450,2455
|
|
20241016,110900,3427459880,10450,10460,10470,10450,6181
|
|
20241016,110800,3362853430,10460,10470,10470,10460,409
|
|
20241016,110700,3358572180,10470,10470,10470,10460,928
|
|
20241016,110600,3348862120,10460,10460,10470,10460,738
|
|
20241016,110500,3341141450,10470,10470,10470,10460,320
|
|
20241016,110400,3337791210,10470,10470,10470,10460,608
|
|
20241016,110300,3331429390,10460,10470,10470,10460,1623
|
|
20241016,110200,3314451500,10460,10460,10470,10460,612
|
|
20241016,110100,3308046540,10470,10470,10470,10460,410
|
|
20241016,110000,3303755540,10470,10470,10480,10460,1940
|
|
20241016,105900,3283458580,10460,10460,10470,10460,1368
|
|
20241016,105800,3269147440,10460,10470,10470,10460,604
|
|
20241016,105700,3262826160,10470,10470,10470,10470,327
|
|
20241016,105600,3259402470,10460,10470,10470,10460,607
|
|
20241016,105500,3253049810,10470,10470,10480,10460,560
|
|
20241016,105400,3247185600,10470,10470,10480,10460,2581
|
|
20241016,105300,3220172160,10470,10470,10470,10460,482
|
|
20241016,105200,3215127300,10470,10470,10470,10460,579
|
|
20241016,105100,3209068930,10470,10460,10470,10460,265
|
|
20241016,105000,3206295370,10460,10450,10470,10450,5296
|
|
20241016,104900,3150942830,10450,10460,10460,10450,430
|
|
20241016,104800,3146445200,10460,10460,10460,10450,420
|
|
20241016,104700,3142052810,10460,10450,10460,10450,1569
|
|
20241016,104600,3125647280,10450,10470,10470,10450,521
|
|
20241016,104500,3120196960,10460,10470,10470,10460,652
|
|
20241016,104400,3113375980,10470,10460,10470,10460,1063
|
|
20241016,104300,3102251960,10460,10470,10470,10460,559
|
|
20241016,104200,3096401690,10460,10470,10470,10460,440
|
|
20241016,104100,3091795610,10460,10480,10480,10460,748
|
|
20241016,104000,3083961250,10470,10480,10480,10470,520
|
|
20241016,103900,3078514680,10470,10480,10480,10470,882
|
|
20241016,103800,3069277010,10480,10460,10480,10460,1371
|
|
20241016,103700,3054923700,10470,10460,10470,10460,813
|
|
20241016,103600,3046416120,10460,10470,10470,10460,520
|
|
20241016,103500,3040973850,10470,10460,10470,10460,496
|
|
20241016,103400,3035784490,10470,10460,10470,10460,510
|
|
20241016,103300,3030446560,10460,10470,10470,10460,401
|
|
20241016,103200,3026248820,10470,10480,10480,10470,737
|
|
20241016,103100,3018531430,10480,10470,10480,10470,522
|
|
20241016,103000,3013063830,10470,10480,10480,10470,409
|
|
20241016,102900,3008778550,10480,10480,10480,10470,896
|
|
20241016,102800,2999395140,10470,10480,10480,10470,129
|
|
20241016,102700,2998043280,10490,10480,10490,10470,1414
|
|
20241016,102600,2983225350,10480,10480,10490,10470,528
|
|
20241016,102500,2977693260,10480,10470,10480,10470,377
|
|
20241016,102400,2973744390,10490,10450,10490,10450,412
|
|
20241016,102300,2969428690,10460,10460,10470,10450,3668
|
|
20241016,102200,2931030550,10470,10470,10470,10460,621
|
|
20241016,102100,2924533120,10460,10470,10470,10460,1071
|
|
20241016,102000,2913327620,10460,10470,10470,10460,725
|
|
20241016,101900,2905742450,10460,10460,10460,10450,523
|
|
20241016,101800,2900272800,10450,10460,10460,10450,761
|
|
20241016,101700,2892314620,10460,10440,10460,10440,2842
|
|
20241016,101600,2862615960,10440,10440,10450,10440,502
|
|
20241016,101500,2857370180,10440,10450,10450,10440,1111
|
|
20241016,101400,2845766660,10450,10450,10450,10440,329
|
|
20241016,101300,2842330350,10440,10450,10450,10440,631
|
|
20241016,101200,2835739500,10450,10430,10450,10430,1705
|
|
20241016,101100,2817943030,10440,10440,10440,10430,1834
|
|
20241016,101000,2798797800,10450,10450,10450,10440,556
|
|
20241016,100900,2792988720,10450,10440,10450,10440,1067
|
|
20241016,100800,2781845500,10440,10450,10450,10440,1740
|
|
20241016,100700,2763677630,10440,10440,10450,10440,464
|
|
20241016,100600,2758831480,10440,10440,10450,10440,1857
|
|
20241016,100500,2739441100,10450,10460,10460,10440,11087
|
|
20241016,100400,2623595260,10460,10460,10460,10450,627
|
|
20241016,100300,2617040390,10460,10460,10470,10460,815
|
|
20241016,100200,2608514340,10460,10460,10460,10450,1581
|
|
20241016,100100,2591980170,10460,10460,10460,10450,1053
|
|
20241016,100000,2580966300,10460,10470,10500,10450,20619
|
|
20241016,095900,2365081380,10470,10490,10500,10470,2501
|
|
20241016,095800,2338857240,10470,10480,10490,10470,1061
|
|
20241016,095700,2327736410,10480,10490,10490,10480,403
|
|
20241016,095600,2323510670,10490,10490,10500,10480,1771
|
|
20241016,095500,2304935190,10500,10490,10500,10490,311
|
|
20241016,095400,2301669750,10500,10510,10510,10490,1275
|
|
20241016,095300,2288282470,10500,10510,10510,10500,395
|
|
20241016,095200,2284131250,10510,10500,10510,10500,655
|
|
20241016,095100,2277249160,10510,10510,10510,10500,1122
|
|
20241016,095000,2265464330,10510,10510,10520,10510,1583
|
|
20241016,094900,2248825620,10520,10500,10520,10460,8714
|
|
20241016,094800,2157431420,10500,10500,10500,10490,691
|
|
20241016,094700,2150179630,10500,10500,10500,10490,465
|
|
20241016,094600,2145297550,10500,10510,10510,10500,2242
|
|
20241016,094500,2121753870,10520,10510,10520,10500,773
|
|
20241016,094400,2113629250,10510,10520,10520,10510,2964
|
|
20241016,094300,2082474600,10520,10520,10520,10510,132
|
|
20241016,094200,2081085980,10520,10500,10520,10500,382
|
|
20241016,094100,2077069040,10520,10510,10520,10500,1374
|
|
20241016,094000,2062627180,10520,10500,10520,10500,9904
|
|
20241016,093900,1958611350,10500,10480,10500,10470,2047
|
|
20241016,093800,1937155400,10480,10480,10490,10480,1963
|
|
20241016,093700,1916580940,10480,10490,10490,10470,4236
|
|
20241016,093600,1872210850,10490,10490,10490,10480,393
|
|
20241016,093500,1868088310,10490,10500,10500,10480,1654
|
|
20241016,093400,1850741700,10500,10520,10520,10490,3235
|
|
20241016,093300,1816776800,10520,10520,10520,10510,2635
|
|
20241016,093200,1789081500,10520,10480,10520,10480,8975
|
|
20241016,093100,1694894330,10490,10490,10490,10480,1971
|
|
20241016,093000,1674230230,10480,10480,10490,10470,2435
|
|
20241016,092900,1648710300,10490,10480,10490,10470,1618
|
|
20241016,092800,1631753640,10480,10470,10480,10470,2489
|
|
20241016,092700,1605691330,10470,10460,10480,10460,1013
|
|
20241016,092600,1595082420,10470,10460,10470,10460,911
|
|
20241016,092500,1585548390,10460,10470,10480,10460,3180
|
|
20241016,092400,1552273290,10470,10470,10470,10470,3228
|
|
20241016,092300,1518476130,10470,10450,10470,10450,841
|
|
20241016,092200,1509675800,10460,10450,10470,10450,215
|
|
20241016,092100,1507425930,10460,10450,10470,10450,4902
|
|
20241016,092000,1456188360,10440,10440,10450,10440,1889
|
|
20241016,091900,1436466200,10440,10440,10450,10440,300
|
|
20241016,091800,1433333090,10440,10450,10450,10440,4889
|
|
20241016,091700,1382289400,10450,10450,10450,10440,1034
|
|
20241016,091600,1371484110,10450,10450,10450,10440,2922
|
|
20241016,091500,1340957190,10460,10460,10470,10450,1088
|
|
20241016,091400,1329580950,10470,10440,10480,10440,2920
|
|
20241016,091300,1299071310,10440,10450,10450,10430,2732
|
|
20241016,091200,1270550220,10440,10440,10450,10430,9007
|
|
20241016,091100,1176515460,10440,10410,10440,10400,3652
|
|
20241016,091000,1138440690,10410,10410,10420,10410,1888
|
|
20241016,090900,1118785400,10410,10410,10410,10400,1672
|
|
20241016,090800,1101382750,10410,10400,10420,10390,5065
|
|
20241016,090700,1048703200,10400,10400,10420,10390,3697
|
|
20241016,090600,1010258610,10400,10440,10440,10400,41075
|
|
20241016,090500,582094830,10440,10440,10440,10430,3546
|
|
20241016,090400,545076690,10440,10430,10440,10420,5095
|
|
20241016,090300,491929530,10420,10500,10500,10420,7978
|
|
20241016,090200,408713310,10440,10430,10450,10410,7333
|
|
20241016,090100,332295660,10440,10460,10510,10440,14743
|
|
20241016,090000,178136540,10450,10530,10530,10450,16702
|