621 lines
33 KiB
CSV
621 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,191800,5398750360,10610,10610,10610,10610,7152
|
|
20241015,191700,5398750360,10610,10610,10610,10610,0
|
|
20241015,191600,5398750360,10610,10610,10610,10610,0
|
|
20241015,191500,5398750360,10610,10610,10610,10610,0
|
|
20241015,191400,5398750360,10610,10610,10610,10610,0
|
|
20241015,191300,5398750360,10610,10610,10610,10610,0
|
|
20241015,191200,5398750360,10610,10610,10610,10610,0
|
|
20241015,191100,5398750360,10610,10610,10610,10610,0
|
|
20241015,191000,5398750360,10610,10610,10610,10610,0
|
|
20241015,190900,5398750360,10610,10610,10610,10610,0
|
|
20241015,190800,5398750360,10610,10610,10610,10610,0
|
|
20241015,190700,5398750360,10610,10610,10610,10610,0
|
|
20241015,190600,5398750360,10610,10610,10610,10610,0
|
|
20241015,190500,5398750360,10610,10610,10610,10610,0
|
|
20241015,190400,5398750360,10610,10610,10610,10610,0
|
|
20241015,190300,5398750360,10610,10610,10610,10610,0
|
|
20241015,190200,5398750360,10610,10610,10610,10610,0
|
|
20241015,190100,5398750360,10610,10610,10610,10610,0
|
|
20241015,190000,5398750360,10610,10610,10610,10610,0
|
|
20241015,185900,5398750360,10610,10610,10610,10610,0
|
|
20241015,185800,5398750360,10610,10610,10610,10610,0
|
|
20241015,185700,5398750360,10610,10610,10610,10610,0
|
|
20241015,185600,5398750360,10610,10610,10610,10610,0
|
|
20241015,185500,5398750360,10610,10610,10610,10610,0
|
|
20241015,185400,5398750360,10610,10610,10610,10610,0
|
|
20241015,185300,5398750360,10610,10610,10610,10610,0
|
|
20241015,185200,5398750360,10610,10610,10610,10610,0
|
|
20241015,185100,5398750360,10610,10610,10610,10610,0
|
|
20241015,185000,5398750360,10610,10610,10610,10610,0
|
|
20241015,184900,5398750360,10610,10610,10610,10610,0
|
|
20241015,184800,5398750360,10610,10610,10610,10610,7152
|
|
20241015,184700,5398750360,10610,10610,10610,10610,0
|
|
20241015,184600,5398750360,10610,10610,10610,10610,0
|
|
20241015,184500,5398750360,10610,10610,10610,10610,0
|
|
20241015,184400,5398750360,10610,10610,10610,10610,0
|
|
20241015,184300,5398750360,10610,10610,10610,10610,0
|
|
20241015,184200,5398750360,10610,10610,10610,10610,0
|
|
20241015,184100,5398750360,10610,10610,10610,10610,0
|
|
20241015,184000,5398750360,10610,10610,10610,10610,0
|
|
20241015,183900,5398750360,10610,10610,10610,10610,0
|
|
20241015,183800,5398750360,10610,10610,10610,10610,0
|
|
20241015,183700,5398750360,10610,10610,10610,10610,0
|
|
20241015,183600,5398750360,10610,10610,10610,10610,0
|
|
20241015,183500,5398750360,10610,10610,10610,10610,0
|
|
20241015,183400,5398750360,10610,10610,10610,10610,0
|
|
20241015,183300,5398750360,10610,10610,10610,10610,0
|
|
20241015,183200,5398750360,10610,10610,10610,10610,0
|
|
20241015,183100,5398750360,10610,10610,10610,10610,0
|
|
20241015,183000,5398750360,10610,10610,10610,10610,0
|
|
20241015,182900,5398750360,10610,10610,10610,10610,0
|
|
20241015,182800,5398750360,10610,10610,10610,10610,0
|
|
20241015,182700,5398750360,10610,10610,10610,10610,0
|
|
20241015,182600,5398750360,10610,10610,10610,10610,0
|
|
20241015,182500,5398750360,10610,10610,10610,10610,0
|
|
20241015,182400,5398750360,10610,10610,10610,10610,0
|
|
20241015,182300,5398750360,10610,10610,10610,10610,0
|
|
20241015,182200,5398750360,10610,10610,10610,10610,0
|
|
20241015,182100,5398750360,10610,10610,10610,10610,0
|
|
20241015,182000,5398750360,10610,10610,10610,10610,0
|
|
20241015,181900,5398750360,10610,10610,10610,10610,0
|
|
20241015,181800,5398750360,10610,10610,10610,10610,7152
|
|
20241015,181700,5398750360,10610,10610,10610,10610,0
|
|
20241015,181600,5398750360,10610,10610,10610,10610,0
|
|
20241015,181500,5398750360,10610,10610,10610,10610,0
|
|
20241015,181400,5398750360,10610,10610,10610,10610,0
|
|
20241015,181300,5398750360,10610,10610,10610,10610,0
|
|
20241015,181200,5398750360,10610,10610,10610,10610,0
|
|
20241015,181100,5398750360,10610,10610,10610,10610,0
|
|
20241015,181000,5398750360,10610,10610,10610,10610,0
|
|
20241015,180900,5398750360,10610,10610,10610,10610,0
|
|
20241015,180800,5398750360,10610,10610,10610,10610,0
|
|
20241015,180700,5398750360,10610,10610,10610,10610,0
|
|
20241015,180600,5398750360,10610,10610,10610,10610,0
|
|
20241015,180500,5398750360,10610,10610,10610,10610,0
|
|
20241015,180400,5398750360,10610,10610,10610,10610,0
|
|
20241015,180300,5398750360,10610,10610,10610,10610,0
|
|
20241015,180200,5398750360,10610,10610,10610,10610,0
|
|
20241015,180100,5398750360,10610,10610,10610,10610,0
|
|
20241015,180000,5398750360,10610,10610,10610,10610,0
|
|
20241015,175900,5398750360,10610,10610,10610,10610,0
|
|
20241015,175800,5398750360,10610,10610,10610,10610,0
|
|
20241015,175700,5398750360,10610,10610,10610,10610,0
|
|
20241015,175600,5398750360,10610,10610,10610,10610,0
|
|
20241015,175500,5398750360,10610,10610,10610,10610,0
|
|
20241015,175400,5398750360,10610,10610,10610,10610,0
|
|
20241015,175300,5398750360,10610,10610,10610,10610,0
|
|
20241015,175200,5398750360,10610,10610,10610,10610,0
|
|
20241015,175100,5398750360,10610,10610,10610,10610,0
|
|
20241015,175000,5398750360,10610,10610,10610,10610,0
|
|
20241015,174900,5398750360,10610,10610,10610,10610,0
|
|
20241015,174800,5398750360,10610,10610,10610,10610,7152
|
|
20241015,174700,5398750360,10610,10610,10610,10610,0
|
|
20241015,174600,5398750360,10610,10610,10610,10610,0
|
|
20241015,174500,5398750360,10610,10610,10610,10610,0
|
|
20241015,174400,5398750360,10610,10610,10610,10610,0
|
|
20241015,174300,5398750360,10610,10610,10610,10610,0
|
|
20241015,174200,5398750360,10610,10610,10610,10610,0
|
|
20241015,174100,5398750360,10610,10610,10610,10610,0
|
|
20241015,174000,5398750360,10610,10610,10610,10610,0
|
|
20241015,173900,5398750360,10610,10610,10610,10610,0
|
|
20241015,173800,5398750360,10610,10610,10610,10610,0
|
|
20241015,173700,5398750360,10610,10610,10610,10610,0
|
|
20241015,173600,5398750360,10610,10610,10610,10610,0
|
|
20241015,173500,5398750360,10610,10610,10610,10610,0
|
|
20241015,173400,5398750360,10610,10610,10610,10610,0
|
|
20241015,173300,5398750360,10610,10610,10610,10610,0
|
|
20241015,173200,5398750360,10610,10610,10610,10610,0
|
|
20241015,173100,5398750360,10610,10610,10610,10610,0
|
|
20241015,173000,5398750360,10610,10610,10610,10610,0
|
|
20241015,172900,5398750360,10610,10610,10610,10610,0
|
|
20241015,172800,5398750360,10610,10610,10610,10610,0
|
|
20241015,172700,5398750360,10610,10610,10610,10610,0
|
|
20241015,172600,5398750360,10610,10610,10610,10610,0
|
|
20241015,172500,5398750360,10610,10610,10610,10610,0
|
|
20241015,172400,5398750360,10610,10610,10610,10610,0
|
|
20241015,172300,5398750360,10610,10610,10610,10610,0
|
|
20241015,172200,5398750360,10610,10610,10610,10610,0
|
|
20241015,172100,5398750360,10610,10610,10610,10610,0
|
|
20241015,172000,5398750360,10610,10610,10610,10610,0
|
|
20241015,171900,5398750360,10610,10610,10610,10610,0
|
|
20241015,171800,5398750360,10610,10610,10610,10610,7152
|
|
20241015,171700,5398750360,10610,10610,10610,10610,0
|
|
20241015,171600,5398750360,10610,10610,10610,10610,0
|
|
20241015,171500,5398750360,10610,10610,10610,10610,0
|
|
20241015,171400,5398750360,10610,10610,10610,10610,0
|
|
20241015,171300,5398750360,10610,10610,10610,10610,0
|
|
20241015,171200,5398750360,10610,10610,10610,10610,0
|
|
20241015,171100,5398750360,10610,10610,10610,10610,0
|
|
20241015,171000,5398750360,10610,10610,10610,10610,0
|
|
20241015,170900,5398750360,10610,10610,10610,10610,0
|
|
20241015,170800,5398750360,10610,10610,10610,10610,0
|
|
20241015,170700,5398750360,10610,10610,10610,10610,0
|
|
20241015,170600,5398750360,10610,10610,10610,10610,0
|
|
20241015,170500,5398750360,10610,10610,10610,10610,0
|
|
20241015,170400,5398750360,10610,10610,10610,10610,0
|
|
20241015,170300,5398750360,10610,10610,10610,10610,0
|
|
20241015,170200,5398750360,10610,10610,10610,10610,0
|
|
20241015,170100,5398750360,10610,10610,10610,10610,0
|
|
20241015,170000,5398750360,10610,10610,10610,10610,0
|
|
20241015,165900,5398750360,10610,10610,10610,10610,0
|
|
20241015,165800,5398750360,10610,10610,10610,10610,0
|
|
20241015,165700,5398750360,10610,10610,10610,10610,0
|
|
20241015,165600,5398750360,10610,10610,10610,10610,0
|
|
20241015,165500,5398750360,10610,10610,10610,10610,0
|
|
20241015,165400,5398750360,10610,10610,10610,10610,0
|
|
20241015,165300,5398750360,10610,10610,10610,10610,0
|
|
20241015,165200,5398750360,10610,10610,10610,10610,0
|
|
20241015,165100,5398750360,10610,10610,10610,10610,0
|
|
20241015,165000,5398750360,10610,10610,10610,10610,0
|
|
20241015,164900,5398750360,10610,10610,10610,10610,0
|
|
20241015,164800,5398750360,10610,10610,10610,10610,7152
|
|
20241015,164700,5398750360,10610,10610,10610,10610,0
|
|
20241015,164600,5398750360,10610,10610,10610,10610,0
|
|
20241015,164500,5398750360,10610,10610,10610,10610,0
|
|
20241015,164400,5398750360,10610,10610,10610,10610,0
|
|
20241015,164300,5398750360,10610,10610,10610,10610,0
|
|
20241015,164200,5398750360,10610,10610,10610,10610,0
|
|
20241015,164100,5398750360,10610,10610,10610,10610,0
|
|
20241015,164000,5398750360,10610,10610,10610,10610,0
|
|
20241015,163900,5398750360,10610,10610,10610,10610,0
|
|
20241015,163800,5398750360,10610,10610,10610,10610,0
|
|
20241015,163700,5398750360,10610,10610,10610,10610,0
|
|
20241015,163600,5398750360,10610,10610,10610,10610,0
|
|
20241015,163500,5398750360,10610,10610,10610,10610,0
|
|
20241015,163400,5398750360,10610,10610,10610,10610,0
|
|
20241015,163300,5398750360,10610,10610,10610,10610,0
|
|
20241015,163200,5398750360,10610,10610,10610,10610,0
|
|
20241015,163100,5398750360,10610,10610,10610,10610,0
|
|
20241015,163000,5398750360,10610,10610,10610,10610,0
|
|
20241015,162900,5398750360,10610,10610,10610,10610,0
|
|
20241015,162800,5398750360,10610,10610,10610,10610,0
|
|
20241015,162700,5398750360,10610,10610,10610,10610,0
|
|
20241015,162600,5398750360,10610,10610,10610,10610,0
|
|
20241015,162500,5398750360,10610,10610,10610,10610,0
|
|
20241015,162400,5398750360,10610,10610,10610,10610,0
|
|
20241015,162300,5398750360,10610,10610,10610,10610,0
|
|
20241015,162200,5398750360,10610,10610,10610,10610,0
|
|
20241015,162100,5398750360,10610,10610,10610,10610,0
|
|
20241015,162000,5398750360,10610,10610,10610,10610,0
|
|
20241015,161900,5398750360,10610,10610,10610,10610,0
|
|
20241015,161800,5398750360,10610,10610,10610,10610,7152
|
|
20241015,161700,5398750360,10610,10610,10610,10610,0
|
|
20241015,161600,5398750360,10610,10610,10610,10610,0
|
|
20241015,161500,5398750360,10610,10610,10610,10610,0
|
|
20241015,161400,5398750360,10610,10610,10610,10610,0
|
|
20241015,161300,5398750360,10610,10610,10610,10610,0
|
|
20241015,161200,5398750360,10610,10610,10610,10610,0
|
|
20241015,161100,5398750360,10610,10610,10610,10610,0
|
|
20241015,161000,5398750360,10610,10610,10610,10610,0
|
|
20241015,160900,5398750360,10610,10610,10610,10610,0
|
|
20241015,160800,5398750360,10610,10610,10610,10610,0
|
|
20241015,160700,5398750360,10610,10610,10610,10610,0
|
|
20241015,160600,5398750360,10610,10610,10610,10610,0
|
|
20241015,160500,5398750360,10610,10610,10610,10610,0
|
|
20241015,160400,5398750360,10610,10610,10610,10610,0
|
|
20241015,160300,5398750360,10610,10610,10610,10610,0
|
|
20241015,160200,5398750360,10610,10610,10610,10610,0
|
|
20241015,160100,5398750360,10610,10610,10610,10610,0
|
|
20241015,160000,5398750360,10610,10610,10610,10610,0
|
|
20241015,155900,5398750360,10610,10610,10610,10610,0
|
|
20241015,155800,5398750360,10610,10610,10610,10610,0
|
|
20241015,155700,5398750360,10610,10610,10610,10610,0
|
|
20241015,155600,5398750360,10610,10610,10610,10610,0
|
|
20241015,155500,5398750360,10610,10610,10610,10610,0
|
|
20241015,155400,5398750360,10610,10610,10610,10610,0
|
|
20241015,155300,5398750360,10610,10610,10610,10610,0
|
|
20241015,155200,5398750360,10610,10610,10610,10610,0
|
|
20241015,155100,5398750360,10610,10610,10610,10610,0
|
|
20241015,155000,5398750360,10610,10610,10610,10610,0
|
|
20241015,154900,5398750360,10610,10610,10610,10610,0
|
|
20241015,154800,5398750360,10610,10610,10610,10610,7152
|
|
20241015,154700,5398750360,10610,10610,10610,10610,0
|
|
20241015,154600,5398750360,10610,10610,10610,10610,0
|
|
20241015,154500,5398750360,10610,10610,10610,10610,0
|
|
20241015,154400,5398750360,10610,10610,10610,10610,0
|
|
20241015,154300,5398750360,10610,10610,10610,10610,0
|
|
20241015,154200,5398750360,10610,10610,10610,10610,0
|
|
20241015,154100,5398750360,10610,10610,10610,10610,0
|
|
20241015,154000,5398750360,10610,10610,10610,10610,0
|
|
20241015,153900,5398750360,10610,10610,10610,10610,0
|
|
20241015,153800,5398750360,10610,10610,10610,10610,0
|
|
20241015,153700,5398750360,10610,10610,10610,10610,0
|
|
20241015,153600,5398750360,10610,10610,10610,10610,0
|
|
20241015,153500,5398750360,10610,10610,10610,10610,0
|
|
20241015,153400,5398750360,10610,10610,10610,10610,0
|
|
20241015,153300,5398750360,10610,10610,10610,10610,0
|
|
20241015,153200,5398750360,10610,10610,10610,10610,0
|
|
20241015,153100,5398750360,10610,10610,10610,10610,0
|
|
20241015,153000,5398750360,10610,10610,10610,10610,7152
|
|
20241015,152900,5322867640,10620,10620,10620,10620,0
|
|
20241015,152800,5322867640,10620,10620,10620,10620,0
|
|
20241015,152700,5322867640,10620,10620,10620,10620,0
|
|
20241015,152600,5322867640,10620,10620,10620,10620,0
|
|
20241015,152500,5322867640,10620,10620,10620,10620,0
|
|
20241015,152400,5322867640,10620,10620,10620,10620,0
|
|
20241015,152300,5322867640,10620,10620,10620,10620,0
|
|
20241015,152200,5322867640,10620,10620,10620,10620,0
|
|
20241015,152100,5322867640,10620,10620,10620,10620,0
|
|
20241015,152000,5322867640,10620,10620,10620,10620,0
|
|
20241015,151900,5322867640,10620,10590,10630,10580,2215
|
|
20241015,151800,5299387400,10590,10590,10600,10580,4669
|
|
20241015,151700,5249942450,10600,10590,10600,10590,413
|
|
20241015,151600,5245568370,10600,10590,10600,10590,207
|
|
20241015,151500,5243376110,10600,10600,10600,10590,624
|
|
20241015,151400,5236767660,10590,10600,10610,10590,1699
|
|
20241015,151300,5218762560,10590,10600,10600,10590,570
|
|
20241015,151200,5212725890,10600,10590,10600,10590,677
|
|
20241015,151100,5205555220,10590,10590,10600,10590,1333
|
|
20241015,151000,5191438610,10590,10590,10600,10590,922
|
|
20241015,150900,5181673880,10600,10600,10610,10590,1554
|
|
20241015,150800,5165202950,10600,10580,10610,10580,2957
|
|
20241015,150700,5133873330,10590,10580,10590,10580,658
|
|
20241015,150600,5126911100,10580,10580,10590,10580,732
|
|
20241015,150500,5119164280,10590,10580,10590,10580,604
|
|
20241015,150400,5112773610,10580,10580,10590,10580,442
|
|
20241015,150300,5108096990,10590,10590,10600,10580,923
|
|
20241015,150200,5098322050,10600,10600,10600,10590,415
|
|
20241015,150100,5093927090,10590,10600,10600,10590,410
|
|
20241015,150000,5089585120,10590,10580,10600,10580,2006
|
|
20241015,145900,5068344000,10590,10580,10590,10580,1338
|
|
20241015,145800,5054186160,10580,10590,10590,10580,1319
|
|
20241015,145700,5040230090,10590,10590,10590,10580,1024
|
|
20241015,145600,5029389600,10580,10590,10590,10580,568
|
|
20241015,145500,5023379130,10590,10580,10590,10580,1281
|
|
20241015,145400,5009825210,10590,10590,10600,10580,390
|
|
20241015,145300,5005697040,10600,10600,10600,10590,737
|
|
20241015,145200,4997891150,10600,10590,10600,10590,731
|
|
20241015,145100,4990149720,10590,10600,10600,10590,1329
|
|
20241015,145000,4976073400,10590,10600,10610,10590,1615
|
|
20241015,144900,4958958040,10590,10600,10600,10590,532
|
|
20241015,144800,4953323480,10590,10600,10600,10590,944
|
|
20241015,144700,4943323690,10600,10600,10600,10590,382
|
|
20241015,144600,4939278180,10600,10600,10600,10590,512
|
|
20241015,144500,4933855670,10610,10610,10610,10600,8080
|
|
20241015,144400,4848203950,10610,10610,10610,10600,582
|
|
20241015,144300,4842032610,10610,10610,10610,10600,725
|
|
20241015,144200,4834346710,10600,10610,10620,10600,398
|
|
20241015,144100,4830126990,10610,10620,10620,10610,842
|
|
20241015,144000,4821193220,10620,10620,10620,10610,385
|
|
20241015,143900,4817108240,10620,10610,10620,10600,622
|
|
20241015,143800,4810511420,10620,10610,10620,10600,780
|
|
20241015,143700,4802239160,10620,10610,10620,10610,772
|
|
20241015,143600,4794048090,10610,10610,10610,10600,475
|
|
20241015,143500,4789012010,10620,10610,10620,10600,632
|
|
20241015,143400,4782311060,10610,10610,10610,10600,423
|
|
20241015,143300,4777826700,10610,10620,10620,10600,409
|
|
20241015,143200,4773488790,10620,10610,10630,10600,845
|
|
20241015,143100,4764526380,10620,10600,10630,10590,3318
|
|
20241015,143000,4729321410,10600,10600,10610,10590,1744
|
|
20241015,142900,4710838670,10600,10590,10600,10580,928
|
|
20241015,142800,4701018170,10590,10590,10590,10580,1265
|
|
20241015,142700,4687623760,10590,10570,10590,10570,1063
|
|
20241015,142600,4676384900,10580,10590,10590,10570,600
|
|
20241015,142500,4670041440,10580,10580,10580,10570,1084
|
|
20241015,142400,4658581340,10590,10580,10590,10570,1038
|
|
20241015,142300,4647605110,10580,10580,10580,10570,932
|
|
20241015,142200,4637751190,10580,10580,10580,10570,902
|
|
20241015,142100,4628215940,10580,10570,10580,10570,697
|
|
20241015,142000,4620847840,10580,10570,10580,10570,1900
|
|
20241015,141900,4600751030,10570,10580,10580,10570,1099
|
|
20241015,141800,4589130260,10580,10570,10580,10570,1488
|
|
20241015,141700,4573401980,10580,10580,10580,10570,805
|
|
20241015,141600,4564892340,10580,10570,10580,10570,752
|
|
20241015,141500,4556942400,10580,10570,10580,10570,937
|
|
20241015,141400,4547037090,10580,10570,10580,10570,624
|
|
20241015,141300,4540440790,10570,10580,10590,10570,925
|
|
20241015,141200,4530659450,10570,10570,10580,10570,3509
|
|
20241015,141100,4493568420,10580,10590,10590,10570,994
|
|
20241015,141000,4483054500,10580,10580,10590,10570,1302
|
|
20241015,140900,4469282820,10580,10580,10590,10580,1324
|
|
20241015,140800,4455274650,10580,10590,10590,10580,646
|
|
20241015,140700,4448438700,10580,10580,10600,10570,1312
|
|
20241015,140600,4434554760,10580,10580,10590,10570,1041
|
|
20241015,140500,4423544110,10580,10580,10580,10570,651
|
|
20241015,140400,4416659720,10580,10570,10580,10570,1133
|
|
20241015,140300,4404683730,10580,10570,10580,10570,1070
|
|
20241015,140200,4393373700,10570,10570,10580,10570,768
|
|
20241015,140100,4385255690,10580,10580,10580,10570,911
|
|
20241015,140000,4375626080,10580,10590,10590,10570,648
|
|
20241015,135900,4368776370,10580,10570,10580,10570,1540
|
|
20241015,135800,4352496230,10580,10580,10580,10570,566
|
|
20241015,135700,4346511420,10580,10590,10590,10580,2417
|
|
20241015,135600,4320939300,10590,10580,10590,10570,1795
|
|
20241015,135500,4301953330,10580,10590,10590,10570,693
|
|
20241015,135400,4294624290,10590,10590,10590,10570,558
|
|
20241015,135300,4288722520,10580,10580,10580,10570,1456
|
|
20241015,135200,4273326210,10570,10580,10580,10570,1302
|
|
20241015,135100,4259563760,10570,10580,10580,10570,670
|
|
20241015,135000,4252480620,10580,10580,10580,10570,1226
|
|
20241015,134900,4239520230,10580,10580,10580,10570,1081
|
|
20241015,134800,4228085960,10580,10590,10590,10580,782
|
|
20241015,134700,4219812050,10590,10590,10590,10580,736
|
|
20241015,134600,4212023000,10590,10580,10590,10580,950
|
|
20241015,134500,4201971830,10580,10590,10590,10580,1282
|
|
20241015,134400,4188408040,10580,10590,10590,10580,583
|
|
20241015,134300,4182239550,10580,10590,10590,10580,856
|
|
20241015,134200,4173182620,10580,10590,10590,10580,1132
|
|
20241015,134100,4161201960,10590,10600,10600,10580,1488
|
|
20241015,134000,4145445500,10590,10600,10600,10590,957
|
|
20241015,133900,4135307280,10590,10590,10600,10590,930
|
|
20241015,133800,4125458320,10590,10590,10600,10590,719
|
|
20241015,133700,4117843820,10590,10590,10600,10590,611
|
|
20241015,133600,4111372700,10600,10600,10600,10590,1205
|
|
20241015,133500,4098610840,10590,10590,10590,10580,878
|
|
20241015,133400,4089315410,10600,10590,10600,10590,2004
|
|
20241015,133300,4068091670,10600,10590,10600,10590,707
|
|
20241015,133200,4060603640,10600,10600,10600,10590,426
|
|
20241015,133100,4056091590,10600,10610,10610,10590,1567
|
|
20241015,133000,4039490190,10600,10610,10610,10600,228
|
|
20241015,132900,4037073290,10610,10610,10610,10600,497
|
|
20241015,132800,4031804850,10610,10600,10610,10600,355
|
|
20241015,132700,4028040870,10610,10610,10610,10600,415
|
|
20241015,132600,4023641710,10600,10600,10610,10600,898
|
|
20241015,132500,4014120670,10610,10610,10610,10600,407
|
|
20241015,132400,4009805940,10610,10610,10610,10600,848
|
|
20241015,132300,4000814100,10600,10610,10610,10600,239
|
|
20241015,132200,3998280470,10610,10610,10610,10600,521
|
|
20241015,132100,3992757750,10610,10610,10610,10600,388
|
|
20241015,132000,3988644250,10610,10600,10610,10600,174
|
|
20241015,131900,3986799690,10600,10610,10610,10600,695
|
|
20241015,131800,3979427540,10600,10600,10610,10600,396
|
|
20241015,131700,3975229530,10600,10610,10610,10600,663
|
|
20241015,131600,3968198080,10610,10610,10610,10600,207
|
|
20241015,131500,3966003800,10600,10600,10610,10600,543
|
|
20241015,131400,3960247980,10600,10600,10600,10600,504
|
|
20241015,131300,3954905580,10600,10610,10610,10600,388
|
|
20241015,131200,3950791890,10600,10610,10610,10600,830
|
|
20241015,131100,3941989460,10620,10610,10620,10610,215
|
|
20241015,131000,3939708280,10610,10610,10610,10610,1038
|
|
20241015,130900,3928695100,10610,10610,10610,10600,335
|
|
20241015,130800,3925141010,10610,10610,10610,10610,585
|
|
20241015,130700,3918934160,10610,10610,10610,10600,626
|
|
20241015,130600,3912292340,10610,10610,10610,10600,386
|
|
20241015,130500,3908197300,10610,10600,10610,10600,134
|
|
20241015,130400,3906776870,10610,10610,10610,10610,525
|
|
20241015,130300,3901206620,10600,10610,10610,10600,302
|
|
20241015,130200,3898005220,10610,10600,10610,10600,142
|
|
20241015,130100,3896499650,10600,10600,10610,10600,332
|
|
20241015,130000,3892980220,10600,10600,10600,10590,589
|
|
20241015,125900,3886737300,10590,10600,10600,10590,470
|
|
20241015,125800,3881755370,10600,10600,10600,10600,518
|
|
20241015,125700,3876264570,10600,10600,10600,10590,216
|
|
20241015,125600,3873975990,10600,10600,10600,10600,663
|
|
20241015,125500,3866948190,10590,10600,10600,10590,337
|
|
20241015,125400,3863377540,10600,10590,10600,10590,679
|
|
20241015,125300,3856185420,10580,10590,10590,10580,332
|
|
20241015,125200,3852671190,10590,10580,10590,10580,237
|
|
20241015,125100,3850162410,10590,10590,10590,10580,444
|
|
20241015,125000,3845461210,10580,10580,10590,10580,481
|
|
20241015,124900,3840372120,10580,10580,10580,10580,696
|
|
20241015,124800,3833008440,10580,10580,10580,10580,198
|
|
20241015,124700,3830913600,10580,10590,10590,10580,828
|
|
20241015,124600,3822153330,10580,10580,10580,10580,672
|
|
20241015,124500,3815043570,10580,10580,10580,10570,539
|
|
20241015,124400,3809344050,10580,10580,10580,10570,336
|
|
20241015,124300,3805790840,10580,10580,10590,10580,1607
|
|
20241015,124200,3788788770,10580,10580,10590,10580,149
|
|
20241015,124100,3787212220,10580,10590,10590,10580,261
|
|
20241015,124000,3784450150,10580,10580,10590,10580,577
|
|
20241015,123900,3778345470,10590,10580,10590,10580,419
|
|
20241015,123800,3773911320,10590,10590,10590,10590,122
|
|
20241015,123700,3772619340,10590,10590,10590,10590,1303
|
|
20241015,123600,3758820570,10590,10590,10590,10590,94
|
|
20241015,123500,3757825110,10590,10590,10600,10590,416
|
|
20241015,123400,3753419630,10600,10600,10600,10600,1
|
|
20241015,123300,3753409030,10590,10600,10600,10590,568
|
|
20241015,123200,3747392480,10600,10600,10600,10590,419
|
|
20241015,123100,3742952060,10600,10600,10600,10600,324
|
|
20241015,123000,3739517660,10600,10600,10600,10600,319
|
|
20241015,122900,3736136260,10590,10590,10600,10580,492
|
|
20241015,122800,3730927360,10590,10590,10590,10580,734
|
|
20241015,122700,3723155530,10590,10580,10590,10580,317
|
|
20241015,122600,3719799220,10590,10590,10590,10580,247
|
|
20241015,122500,3717185210,10590,10590,10590,10580,282
|
|
20241015,122400,3714201510,10590,10590,10590,10590,229
|
|
20241015,122300,3711776400,10590,10580,10590,10580,341
|
|
20241015,122200,3708168380,10590,10580,10590,10570,532
|
|
20241015,122100,3702540960,10570,10590,10590,10570,9524
|
|
20241015,122000,3601739250,10590,10600,10600,10590,186
|
|
20241015,121900,3599768490,10590,10590,10600,10590,486
|
|
20241015,121800,3594621590,10590,10600,10600,10590,554
|
|
20241015,121700,3588751710,10600,10600,10610,10600,2318
|
|
20241015,121600,3564180460,10600,10600,10610,10600,676
|
|
20241015,121500,3557014180,10610,10610,10620,10610,1034
|
|
20241015,121400,3546043430,10610,10620,10620,10610,55
|
|
20241015,121300,3545459860,10610,10610,10610,10610,268
|
|
20241015,121200,3542616380,10600,10610,10620,10600,388
|
|
20241015,121100,3538500240,10620,10600,10620,10600,771
|
|
20241015,121000,3530326710,10600,10600,10600,10590,227
|
|
20241015,120900,3527921030,10600,10600,10600,10590,802
|
|
20241015,120800,3519423930,10590,10590,10590,10590,196
|
|
20241015,120700,3517348290,10600,10600,10600,10590,1947
|
|
20241015,120600,3496727250,10590,10590,10590,10590,153
|
|
20241015,120500,3495106980,10590,10590,10590,10590,641
|
|
20241015,120400,3488318790,10590,10590,10600,10590,289
|
|
20241015,120300,3485258210,10600,10590,10600,10590,451
|
|
20241015,120200,3480479720,10590,10590,10590,10590,553
|
|
20241015,120100,3474623450,10600,10600,10600,10590,171
|
|
20241015,120000,3472812530,10600,10600,10600,10590,1332
|
|
20241015,115900,3458705980,10600,10600,10600,10600,216
|
|
20241015,115800,3456416380,10600,10600,10600,10590,516
|
|
20241015,115700,3450949860,10600,10600,10600,10590,1064
|
|
20241015,115600,3439672890,10610,10600,10610,10600,77
|
|
20241015,115500,3438856680,10600,10610,10610,10600,27
|
|
20241015,115400,3438570380,10600,10610,10610,10600,324
|
|
20241015,115300,3435134670,10610,10610,10620,10610,226
|
|
20241015,115200,3432736230,10620,10620,10620,10610,73
|
|
20241015,115100,3431961560,10620,10620,10620,10610,1368
|
|
20241015,115000,3417446540,10610,10610,10620,10610,1086
|
|
20241015,114900,3405923990,10610,10610,10620,10610,316
|
|
20241015,114800,3402571160,10610,10610,10620,10610,606
|
|
20241015,114700,3396141490,10610,10610,10610,10610,47
|
|
20241015,114600,3395642820,10620,10620,10620,10610,535
|
|
20241015,114500,3389966340,10620,10620,10620,10620,18
|
|
20241015,114400,3389775180,10610,10620,10630,10610,896
|
|
20241015,114300,3380267130,10620,10620,10630,10620,930
|
|
20241015,114200,3370390380,10620,10620,10620,10620,121
|
|
20241015,114100,3369105360,10620,10620,10620,10610,1728
|
|
20241015,114000,3350755230,10620,10610,10620,10610,95
|
|
20241015,113900,3349747270,10610,10600,10610,10600,2481
|
|
20241015,113800,3323430140,10600,10600,10600,10600,164
|
|
20241015,113700,3321691740,10600,10600,10600,10600,1831
|
|
20241015,113600,3302283140,10600,10600,10600,10590,234
|
|
20241015,113500,3299804760,10600,10610,10610,10600,409
|
|
20241015,113400,3295469350,10600,10590,10610,10590,1714
|
|
20241015,113300,3277290950,10600,10590,10600,10590,715
|
|
20241015,113200,3269712930,10590,10610,10610,10590,3484
|
|
20241015,113100,3232782710,10610,10600,10610,10600,1207
|
|
20241015,113000,3219978330,10600,10600,10610,10600,784
|
|
20241015,112900,3211667260,10600,10600,10610,10600,402
|
|
20241015,112800,3207405290,10610,10600,10610,10600,758
|
|
20241015,112700,3199365410,10600,10610,10610,10600,325
|
|
20241015,112600,3195919050,10610,10610,10610,10610,98
|
|
20241015,112500,3194879270,10600,10610,10610,10600,339
|
|
20241015,112400,3191285280,10620,10620,10620,10610,283
|
|
20241015,112300,3188280870,10610,10620,10620,10610,389
|
|
20241015,112200,3184153560,10610,10610,10620,10610,975
|
|
20241015,112100,3173808720,10610,10620,10620,10610,370
|
|
20241015,112000,3169882300,10610,10620,10620,10610,963
|
|
20241015,111900,3159661850,10610,10620,10620,10610,113
|
|
20241015,111800,3158462470,10610,10610,10620,10610,1059
|
|
20241015,111700,3147226400,10610,10620,10620,10610,1403
|
|
20241015,111600,3132339250,10620,10620,10620,10610,318
|
|
20241015,111500,3128964690,10610,10610,10620,10610,325
|
|
20241015,111400,3125516360,10620,10610,10620,10610,131
|
|
20241015,111300,3124126350,10610,10620,10620,10610,150
|
|
20241015,111200,3122534530,10620,10610,10620,10610,163
|
|
20241015,111100,3120803890,10600,10610,10610,10590,971
|
|
20241015,111000,3110510990,10610,10600,10610,10600,651
|
|
20241015,110900,3103608240,10600,10590,10600,10590,134
|
|
20241015,110800,3102188080,10580,10600,10610,10580,20139
|
|
20241015,110700,2889048570,10600,10600,10610,10590,1331
|
|
20241015,110600,2874942050,10600,10590,10610,10580,3035
|
|
20241015,110500,2842806850,10600,10600,10610,10590,543
|
|
20241015,110400,2837053030,10600,10600,10610,10590,10426
|
|
20241015,110300,2726629630,10600,10620,10620,10590,3272
|
|
20241015,110200,2691946980,10600,10590,10600,10590,588
|
|
20241015,110100,2685716820,10600,10590,10600,10590,1655
|
|
20241015,110000,2668180070,10590,10620,10620,10590,24928
|
|
20241015,105900,2403944140,10610,10610,10630,10600,659
|
|
20241015,105800,2396954940,10610,10600,10620,10570,1233
|
|
20241015,105700,2383894200,10590,10630,10630,10530,19839
|
|
20241015,105600,2174300420,10630,10630,10650,10570,11816
|
|
20241015,105500,2049134340,10650,10620,10660,10600,10253
|
|
20241015,105400,1940410960,10640,10660,10700,10600,15407
|
|
20241015,105300,1776727630,10680,10690,10700,10650,15802
|
|
20241015,105200,1608201810,10690,10700,10700,10680,5592
|
|
20241015,105100,1548444950,10690,10690,10700,10690,239
|
|
20241015,105000,1545889700,10700,10700,10700,10690,436
|
|
20241015,104900,1541225480,10700,10710,10710,10700,861
|
|
20241015,104800,1532012590,10710,10700,10710,10700,196
|
|
20241015,104700,1529915230,10700,10700,10700,10690,1619
|
|
20241015,104600,1512594570,10700,10700,10700,10690,376
|
|
20241015,104500,1508574970,10690,10700,10700,10690,711
|
|
20241015,104400,1500973910,10700,10700,10700,10690,528
|
|
20241015,104300,1495329180,10690,10700,10700,10690,2100
|
|
20241015,104200,1472878910,10700,10690,10700,10690,530
|
|
20241015,104100,1467212180,10690,10690,10700,10690,893
|
|
20241015,104000,1457665790,10700,10700,10700,10700,31
|
|
20241015,103900,1457334090,10690,10690,10700,10690,5576
|
|
20241015,103800,1397726570,10700,10690,10700,10690,167
|
|
20241015,103700,1395941130,10700,10700,10700,10690,308
|
|
20241015,103600,1392647060,10700,10700,10710,10690,697
|
|
20241015,103500,1385190230,10700,10690,10700,10690,99
|
|
20241015,103400,1384131550,10700,10700,10700,10690,286
|
|
20241015,103300,1381073860,10700,10700,10710,10690,981
|
|
20241015,103200,1370576420,10710,10710,10710,10710,40
|
|
20241015,103100,1370148020,10700,10700,10700,10690,2077
|
|
20241015,103000,1347928430,10690,10700,10700,10690,349
|
|
20241015,102900,1344195810,10700,10690,10700,10690,899
|
|
20241015,102800,1334583940,10690,10690,10700,10690,626
|
|
20241015,102700,1327891000,10690,10700,10700,10690,185
|
|
20241015,102600,1325912730,10690,10690,10700,10690,967
|
|
20241015,102500,1315570600,10690,10690,10690,10690,238
|
|
20241015,102400,1313026380,10690,10710,10710,10690,833
|
|
20241015,102300,1304120690,10710,10700,10710,10700,1334
|
|
20241015,102200,1289846880,10700,10700,10700,10690,213
|
|
20241015,102100,1287569850,10700,10710,10710,10700,1865
|
|
20241015,102000,1267613350,10710,10700,10710,10700,1881
|
|
20241015,101900,1247471650,10700,10710,10710,10700,641
|
|
20241015,101800,1240612940,10700,10700,10710,10700,1221
|
|
20241015,101700,1227543720,10700,10700,10700,10700,556
|
|
20241015,101600,1221594520,10700,10700,10700,10700,408
|
|
20241015,101500,1217228920,10700,10700,10710,10700,582
|
|
20241015,101400,1211001510,10700,10700,10710,10700,892
|
|
20241015,101300,1201452900,10700,10700,10700,10700,415
|
|
20241015,101200,1197012400,10700,10700,10710,10700,778
|
|
20241015,101100,1188687780,10710,10700,10710,10700,452
|
|
20241015,101000,1183851260,10710,10700,10710,10700,612
|
|
20241015,100900,1177302250,10710,10700,10710,10700,1065
|
|
20241015,100800,1165906740,10700,10700,10710,10690,3290
|
|
20241015,100700,1130704940,10710,10700,10710,10700,830
|
|
20241015,100600,1121822940,10700,10700,10700,10700,1421
|
|
20241015,100500,1106618240,10700,10700,10710,10700,740
|
|
20241015,100400,1098698840,10700,10710,10720,10700,732
|
|
20241015,100300,1090864180,10700,10700,10710,10700,419
|
|
20241015,100200,1086379400,10710,10700,10710,10700,678
|
|
20241015,100100,1079124760,10700,10710,10720,10700,1159
|
|
20241015,100000,1066717760,10710,10700,10710,10700,1259
|
|
20241015,095900,1053241130,10700,10710,10710,10700,584
|
|
20241015,095800,1046988690,10700,10700,10710,10700,530
|
|
20241015,095700,1041314450,10700,10700,10710,10700,926
|
|
20241015,095600,1031400740,10700,10700,10710,10700,1036
|
|
20241015,095500,1020314940,10710,10710,10720,10700,1160
|
|
20241015,095400,1007892640,10710,10700,10710,10700,576
|
|
20241015,095300,1001724870,10700,10700,10710,10700,1093
|
|
20241015,095200,990029330,10700,10700,10700,10700,338
|
|
20241015,095100,986412730,10700,10700,10710,10700,913
|
|
20241015,095000,976643070,10700,10700,10700,10690,1204
|
|
20241015,094900,963764160,10700,10700,10700,10700,1089
|
|
20241015,094800,952111860,10700,10690,10710,10690,1177
|
|
20241015,094700,939519450,10690,10690,10700,10680,2345
|
|
20241015,094600,914453150,10690,10710,10710,10690,11603
|
|
20241015,094500,790307440,10710,10720,10720,10710,2136
|
|
20241015,094400,767426000,10710,10720,10720,10710,409
|
|
20241015,094300,763042960,10720,10720,10720,10710,735
|
|
20241015,094200,755164310,10720,10710,10720,10710,752
|
|
20241015,094100,747110120,10720,10730,10730,10710,3844
|
|
20241015,094000,705914200,10730,10730,10740,10720,2445
|
|
20241015,093900,679680860,10740,10740,10740,10730,901
|
|
20241015,093800,670009190,10740,10730,10740,10730,1108
|
|
20241015,093700,658114150,10740,10760,10760,10730,6937
|
|
20241015,093600,583600230,10760,10770,10770,10760,268
|
|
20241015,093500,580716460,10770,10750,10770,10750,318
|
|
20241015,093400,577293910,10760,10750,10770,10750,77
|
|
20241015,093300,576465420,10760,10760,10760,10750,479
|
|
20241015,093200,571313580,10770,10750,10770,10750,2365
|
|
20241015,093100,545865640,10750,10750,10760,10750,548
|
|
20241015,093000,539974350,10750,10740,10750,10740,981
|
|
20241015,092900,529429900,10750,10740,10750,10740,1132
|
|
20241015,092800,517270820,10750,10750,10760,10750,70
|
|
20241015,092700,516518050,10760,10760,10760,10740,4186
|
|
20241015,092600,471517970,10750,10750,10760,10750,457
|
|
20241015,092500,466603520,10750,10750,10770,10750,1259
|
|
20241015,092400,453067930,10760,10770,10770,10760,5888
|
|
20241015,092300,389696500,10770,10790,10790,10770,434
|
|
20241015,092200,385021040,10780,10780,10780,10770,1047
|
|
20241015,092100,373740940,10770,10790,10790,10770,1874
|
|
20241015,092000,353534470,10790,10800,10800,10790,2191
|
|
20241015,091900,329887180,10800,10810,10810,10800,472
|
|
20241015,091800,324787580,10810,10810,10810,10810,459
|
|
20241015,091700,319825790,10810,10820,10820,10810,1068
|
|
20241015,091600,308271420,10820,10820,10820,10810,5060
|
|
20241015,091500,253564500,10810,10810,10810,10800,868
|
|
20241015,091400,244181690,10810,10780,10810,10770,6128
|
|
20241015,091300,178003160,10770,10780,10780,10770,2267
|
|
20241015,091200,153587480,10790,10790,10790,10770,1642
|
|
20241015,091100,135872440,10790,10780,10790,10770,3018
|
|
20241015,091000,103352860,10780,10780,10780,10780,949
|
|
20241015,090900,93122640,10780,10780,10800,10780,534
|
|
20241015,090800,87359560,10780,10810,10810,10780,1442
|
|
20241015,090700,71797630,10820,10810,10820,10800,42
|
|
20241015,090600,71343400,10810,10800,10820,10800,511
|
|
20241015,090500,65824350,10820,10810,10820,10790,1979
|
|
20241015,090400,44458110,10810,10810,10810,10800,382
|
|
20241015,090300,40329280,10810,10810,10820,10800,459
|
|
20241015,090200,35368220,10810,10810,10830,10810,221
|
|
20241015,090100,32978840,10810,10800,10830,10800,41
|
|
20241015,090000,32535570,10830,10820,10840,10800,2263
|