627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,192400,14499128950,16760,16760,16760,16760,22366
|
|
20241007,192300,14499128950,16760,16760,16760,16760,0
|
|
20241007,192200,14499128950,16760,16760,16760,16760,0
|
|
20241007,192100,14499128950,16760,16760,16760,16760,0
|
|
20241007,192000,14499128950,16760,16760,16760,16760,0
|
|
20241007,191900,14499128950,16760,16760,16760,16760,0
|
|
20241007,191800,14499128950,16760,16760,16760,16760,0
|
|
20241007,191700,14499128950,16760,16760,16760,16760,0
|
|
20241007,191600,14499128950,16760,16760,16760,16760,0
|
|
20241007,191500,14499128950,16760,16760,16760,16760,0
|
|
20241007,191400,14499128950,16760,16760,16760,16760,0
|
|
20241007,191300,14499128950,16760,16760,16760,16760,0
|
|
20241007,191200,14499128950,16760,16760,16760,16760,0
|
|
20241007,191100,14499128950,16760,16760,16760,16760,0
|
|
20241007,191000,14499128950,16760,16760,16760,16760,0
|
|
20241007,190900,14499128950,16760,16760,16760,16760,0
|
|
20241007,190800,14499128950,16760,16760,16760,16760,0
|
|
20241007,190700,14499128950,16760,16760,16760,16760,0
|
|
20241007,190600,14499128950,16760,16760,16760,16760,0
|
|
20241007,190500,14499128950,16760,16760,16760,16760,0
|
|
20241007,190400,14499128950,16760,16760,16760,16760,0
|
|
20241007,190300,14499128950,16760,16760,16760,16760,0
|
|
20241007,190200,14499128950,16760,16760,16760,16760,0
|
|
20241007,190100,14499128950,16760,16760,16760,16760,0
|
|
20241007,190000,14499128950,16760,16760,16760,16760,0
|
|
20241007,185900,14499128950,16760,16760,16760,16760,0
|
|
20241007,185800,14499128950,16760,16760,16760,16760,0
|
|
20241007,185700,14499128950,16760,16760,16760,16760,0
|
|
20241007,185600,14499128950,16760,16760,16760,16760,0
|
|
20241007,185500,14499128950,16760,16760,16760,16760,0
|
|
20241007,185400,14499128950,16760,16760,16760,16760,22366
|
|
20241007,185300,14499128950,16760,16760,16760,16760,0
|
|
20241007,185200,14499128950,16760,16760,16760,16760,0
|
|
20241007,185100,14499128950,16760,16760,16760,16760,0
|
|
20241007,185000,14499128950,16760,16760,16760,16760,0
|
|
20241007,184900,14499128950,16760,16760,16760,16760,0
|
|
20241007,184800,14499128950,16760,16760,16760,16760,0
|
|
20241007,184700,14499128950,16760,16760,16760,16760,0
|
|
20241007,184600,14499128950,16760,16760,16760,16760,0
|
|
20241007,184500,14499128950,16760,16760,16760,16760,0
|
|
20241007,184400,14499128950,16760,16760,16760,16760,0
|
|
20241007,184300,14499128950,16760,16760,16760,16760,0
|
|
20241007,184200,14499128950,16760,16760,16760,16760,0
|
|
20241007,184100,14499128950,16760,16760,16760,16760,0
|
|
20241007,184000,14499128950,16760,16760,16760,16760,0
|
|
20241007,183900,14499128950,16760,16760,16760,16760,0
|
|
20241007,183800,14499128950,16760,16760,16760,16760,0
|
|
20241007,183700,14499128950,16760,16760,16760,16760,0
|
|
20241007,183600,14499128950,16760,16760,16760,16760,0
|
|
20241007,183500,14499128950,16760,16760,16760,16760,0
|
|
20241007,183400,14499128950,16760,16760,16760,16760,0
|
|
20241007,183300,14499128950,16760,16760,16760,16760,0
|
|
20241007,183200,14499128950,16760,16760,16760,16760,0
|
|
20241007,183100,14499128950,16760,16760,16760,16760,0
|
|
20241007,183000,14499128950,16760,16760,16760,16760,0
|
|
20241007,182900,14499128950,16760,16760,16760,16760,0
|
|
20241007,182800,14499128950,16760,16760,16760,16760,0
|
|
20241007,182700,14499128950,16760,16760,16760,16760,0
|
|
20241007,182600,14499128950,16760,16760,16760,16760,0
|
|
20241007,182500,14499128950,16760,16760,16760,16760,0
|
|
20241007,182400,14499128950,16760,16760,16760,16760,22366
|
|
20241007,182300,14499128950,16760,16760,16760,16760,0
|
|
20241007,182200,14499128950,16760,16760,16760,16760,0
|
|
20241007,182100,14499128950,16760,16760,16760,16760,0
|
|
20241007,182000,14499128950,16760,16760,16760,16760,0
|
|
20241007,181900,14499128950,16760,16760,16760,16760,0
|
|
20241007,181800,14499128950,16760,16760,16760,16760,0
|
|
20241007,181700,14499128950,16760,16760,16760,16760,0
|
|
20241007,181600,14499128950,16760,16760,16760,16760,0
|
|
20241007,181500,14499128950,16760,16760,16760,16760,0
|
|
20241007,181400,14499128950,16760,16760,16760,16760,0
|
|
20241007,181300,14499128950,16760,16760,16760,16760,0
|
|
20241007,181200,14499128950,16760,16760,16760,16760,0
|
|
20241007,181100,14499128950,16760,16760,16760,16760,0
|
|
20241007,181000,14499128950,16760,16760,16760,16760,0
|
|
20241007,180900,14499128950,16760,16760,16760,16760,0
|
|
20241007,180800,14499128950,16760,16760,16760,16760,0
|
|
20241007,180700,14499128950,16760,16760,16760,16760,0
|
|
20241007,180600,14499128950,16760,16760,16760,16760,0
|
|
20241007,180500,14499128950,16760,16760,16760,16760,0
|
|
20241007,180400,14499128950,16760,16760,16760,16760,0
|
|
20241007,180300,14499128950,16760,16760,16760,16760,0
|
|
20241007,180200,14499128950,16760,16760,16760,16760,0
|
|
20241007,180100,14499128950,16760,16760,16760,16760,0
|
|
20241007,180000,14499128950,16760,16760,16760,16760,0
|
|
20241007,175900,14499128950,16760,16760,16760,16760,0
|
|
20241007,175800,14499128950,16760,16760,16760,16760,0
|
|
20241007,175700,14499128950,16760,16760,16760,16760,0
|
|
20241007,175600,14499128950,16760,16760,16760,16760,0
|
|
20241007,175500,14499128950,16760,16760,16760,16760,0
|
|
20241007,175400,14499128950,16760,16760,16760,16760,22366
|
|
20241007,175300,14499128950,16760,16760,16760,16760,0
|
|
20241007,175200,14499128950,16760,16760,16760,16760,0
|
|
20241007,175100,14499128950,16760,16760,16760,16760,0
|
|
20241007,175000,14499128950,16760,16760,16760,16760,0
|
|
20241007,174900,14499128950,16760,16760,16760,16760,0
|
|
20241007,174800,14499128950,16760,16760,16760,16760,0
|
|
20241007,174700,14499128950,16760,16760,16760,16760,0
|
|
20241007,174600,14499128950,16760,16760,16760,16760,0
|
|
20241007,174500,14499128950,16760,16760,16760,16760,0
|
|
20241007,174400,14499128950,16760,16760,16760,16760,0
|
|
20241007,174300,14499128950,16760,16760,16760,16760,0
|
|
20241007,174200,14499128950,16760,16760,16760,16760,0
|
|
20241007,174100,14499128950,16760,16760,16760,16760,0
|
|
20241007,174000,14499128950,16760,16760,16760,16760,0
|
|
20241007,173900,14499128950,16760,16760,16760,16760,0
|
|
20241007,173800,14499128950,16760,16760,16760,16760,0
|
|
20241007,173700,14499128950,16760,16760,16760,16760,0
|
|
20241007,173600,14499128950,16760,16760,16760,16760,0
|
|
20241007,173500,14499128950,16760,16760,16760,16760,0
|
|
20241007,173400,14499128950,16760,16760,16760,16760,0
|
|
20241007,173300,14499128950,16760,16760,16760,16760,0
|
|
20241007,173200,14499128950,16760,16760,16760,16760,0
|
|
20241007,173100,14499128950,16760,16760,16760,16760,0
|
|
20241007,173000,14499128950,16760,16760,16760,16760,0
|
|
20241007,172900,14499128950,16760,16760,16760,16760,0
|
|
20241007,172800,14499128950,16760,16760,16760,16760,0
|
|
20241007,172700,14499128950,16760,16760,16760,16760,0
|
|
20241007,172600,14499128950,16760,16760,16760,16760,0
|
|
20241007,172500,14499128950,16760,16760,16760,16760,0
|
|
20241007,172400,14499128950,16760,16760,16760,16760,22366
|
|
20241007,172300,14499128950,16760,16760,16760,16760,0
|
|
20241007,172200,14499128950,16760,16760,16760,16760,0
|
|
20241007,172100,14499128950,16760,16760,16760,16760,0
|
|
20241007,172000,14499128950,16760,16760,16760,16760,0
|
|
20241007,171900,14499128950,16760,16760,16760,16760,0
|
|
20241007,171800,14499128950,16760,16760,16760,16760,0
|
|
20241007,171700,14499128950,16760,16760,16760,16760,0
|
|
20241007,171600,14499128950,16760,16760,16760,16760,0
|
|
20241007,171500,14499128950,16760,16760,16760,16760,0
|
|
20241007,171400,14499128950,16760,16760,16760,16760,0
|
|
20241007,171300,14499128950,16760,16760,16760,16760,0
|
|
20241007,171200,14499128950,16760,16760,16760,16760,0
|
|
20241007,171100,14499128950,16760,16760,16760,16760,0
|
|
20241007,171000,14499128950,16760,16760,16760,16760,0
|
|
20241007,170900,14499128950,16760,16760,16760,16760,0
|
|
20241007,170800,14499128950,16760,16760,16760,16760,0
|
|
20241007,170700,14499128950,16760,16760,16760,16760,0
|
|
20241007,170600,14499128950,16760,16760,16760,16760,0
|
|
20241007,170500,14499128950,16760,16760,16760,16760,0
|
|
20241007,170400,14499128950,16760,16760,16760,16760,0
|
|
20241007,170300,14499128950,16760,16760,16760,16760,0
|
|
20241007,170200,14499128950,16760,16760,16760,16760,0
|
|
20241007,170100,14499128950,16760,16760,16760,16760,0
|
|
20241007,170000,14499128950,16760,16760,16760,16760,0
|
|
20241007,165900,14499128950,16760,16760,16760,16760,0
|
|
20241007,165800,14499128950,16760,16760,16760,16760,0
|
|
20241007,165700,14499128950,16760,16760,16760,16760,0
|
|
20241007,165600,14499128950,16760,16760,16760,16760,0
|
|
20241007,165500,14499128950,16760,16760,16760,16760,0
|
|
20241007,165400,14499128950,16760,16760,16760,16760,22366
|
|
20241007,165300,14499128950,16760,16760,16760,16760,0
|
|
20241007,165200,14499128950,16760,16760,16760,16760,0
|
|
20241007,165100,14499128950,16760,16760,16760,16760,0
|
|
20241007,165000,14499128950,16760,16760,16760,16760,0
|
|
20241007,164900,14499128950,16760,16760,16760,16760,0
|
|
20241007,164800,14499128950,16760,16760,16760,16760,0
|
|
20241007,164700,14499128950,16760,16760,16760,16760,0
|
|
20241007,164600,14499128950,16760,16760,16760,16760,0
|
|
20241007,164500,14499128950,16760,16760,16760,16760,0
|
|
20241007,164400,14499128950,16760,16760,16760,16760,0
|
|
20241007,164300,14499128950,16760,16760,16760,16760,0
|
|
20241007,164200,14499128950,16760,16760,16760,16760,0
|
|
20241007,164100,14499128950,16760,16760,16760,16760,0
|
|
20241007,164000,14499128950,16760,16760,16760,16760,0
|
|
20241007,163900,14499128950,16760,16760,16760,16760,0
|
|
20241007,163800,14499128950,16760,16760,16760,16760,0
|
|
20241007,163700,14499128950,16760,16760,16760,16760,0
|
|
20241007,163600,14499128950,16760,16760,16760,16760,0
|
|
20241007,163500,14499128950,16760,16760,16760,16760,0
|
|
20241007,163400,14499128950,16760,16760,16760,16760,0
|
|
20241007,163300,14499128950,16760,16760,16760,16760,0
|
|
20241007,163200,14499128950,16760,16760,16760,16760,0
|
|
20241007,163100,14499128950,16760,16760,16760,16760,0
|
|
20241007,163000,14499128950,16760,16760,16760,16760,0
|
|
20241007,162900,14499128950,16760,16760,16760,16760,0
|
|
20241007,162800,14499128950,16760,16760,16760,16760,0
|
|
20241007,162700,14499128950,16760,16760,16760,16760,0
|
|
20241007,162600,14499128950,16760,16760,16760,16760,0
|
|
20241007,162500,14499128950,16760,16760,16760,16760,0
|
|
20241007,162400,14499128950,16760,16760,16760,16760,22366
|
|
20241007,162300,14499128950,16760,16760,16760,16760,0
|
|
20241007,162200,14499128950,16760,16760,16760,16760,0
|
|
20241007,162100,14499128950,16760,16760,16760,16760,0
|
|
20241007,162000,14499128950,16760,16760,16760,16760,0
|
|
20241007,161900,14499128950,16760,16760,16760,16760,0
|
|
20241007,161800,14499128950,16760,16760,16760,16760,0
|
|
20241007,161700,14499128950,16760,16760,16760,16760,0
|
|
20241007,161600,14499128950,16760,16760,16760,16760,0
|
|
20241007,161500,14499128950,16760,16760,16760,16760,0
|
|
20241007,161400,14499128950,16760,16760,16760,16760,0
|
|
20241007,161300,14499128950,16760,16760,16760,16760,0
|
|
20241007,161200,14499128950,16760,16760,16760,16760,0
|
|
20241007,161100,14499128950,16760,16760,16760,16760,0
|
|
20241007,161000,14499128950,16760,16760,16760,16760,0
|
|
20241007,160900,14499128950,16760,16760,16760,16760,0
|
|
20241007,160800,14499128950,16760,16760,16760,16760,0
|
|
20241007,160700,14499128950,16760,16760,16760,16760,0
|
|
20241007,160600,14499128950,16760,16760,16760,16760,0
|
|
20241007,160500,14499128950,16760,16760,16760,16760,0
|
|
20241007,160400,14499128950,16760,16760,16760,16760,0
|
|
20241007,160300,14499128950,16760,16760,16760,16760,0
|
|
20241007,160200,14499128950,16760,16760,16760,16760,0
|
|
20241007,160100,14499128950,16760,16760,16760,16760,0
|
|
20241007,160000,14499128950,16760,16760,16760,16760,0
|
|
20241007,155900,14499128950,16760,16760,16760,16760,0
|
|
20241007,155800,14499128950,16760,16760,16760,16760,0
|
|
20241007,155700,14499128950,16760,16760,16760,16760,0
|
|
20241007,155600,14499128950,16760,16760,16760,16760,0
|
|
20241007,155500,14499128950,16760,16760,16760,16760,0
|
|
20241007,155400,14499128950,16760,16760,16760,16760,22366
|
|
20241007,155300,14499128950,16760,16760,16760,16760,0
|
|
20241007,155200,14499128950,16760,16760,16760,16760,0
|
|
20241007,155100,14499128950,16760,16760,16760,16760,0
|
|
20241007,155000,14499128950,16760,16760,16760,16760,0
|
|
20241007,154900,14499128950,16760,16760,16760,16760,0
|
|
20241007,154800,14499128950,16760,16760,16760,16760,0
|
|
20241007,154700,14499128950,16760,16760,16760,16760,0
|
|
20241007,154600,14499128950,16760,16760,16760,16760,0
|
|
20241007,154500,14499128950,16760,16760,16760,16760,0
|
|
20241007,154400,14499128950,16760,16760,16760,16760,0
|
|
20241007,154300,14499128950,16760,16760,16760,16760,0
|
|
20241007,154200,14499128950,16760,16760,16760,16760,0
|
|
20241007,154100,14499128950,16760,16760,16760,16760,0
|
|
20241007,154000,14499128950,16760,16760,16760,16760,0
|
|
20241007,153900,14499128950,16760,16760,16760,16760,0
|
|
20241007,153800,14499128950,16760,16760,16760,16760,0
|
|
20241007,153700,14499128950,16760,16760,16760,16760,0
|
|
20241007,153600,14499128950,16760,16760,16760,16760,0
|
|
20241007,153500,14499128950,16760,16760,16760,16760,0
|
|
20241007,153400,14499128950,16760,16760,16760,16760,0
|
|
20241007,153300,14499128950,16760,16760,16760,16760,0
|
|
20241007,153200,14499128950,16760,16760,16760,16760,0
|
|
20241007,153100,14499128950,16760,16760,16760,16760,0
|
|
20241007,153000,14499128950,16760,16760,16760,16760,22366
|
|
20241007,152900,14124274790,16760,16760,16760,16760,0
|
|
20241007,152800,14124274790,16760,16760,16760,16760,0
|
|
20241007,152700,14124274790,16760,16760,16760,16760,0
|
|
20241007,152600,14124274790,16760,16760,16760,16760,0
|
|
20241007,152500,14124274790,16760,16760,16760,16760,0
|
|
20241007,152400,14124274790,16760,16760,16760,16760,0
|
|
20241007,152300,14124274790,16760,16760,16760,16760,0
|
|
20241007,152200,14124274790,16760,16760,16760,16760,0
|
|
20241007,152100,14124274790,16760,16760,16760,16760,0
|
|
20241007,152000,14124274790,16760,16760,16760,16760,0
|
|
20241007,151900,14124274790,16760,16760,16760,16750,3492
|
|
20241007,151800,14065768060,16760,16740,16760,16730,8791
|
|
20241007,151700,13918605090,16740,16740,16750,16740,1407
|
|
20241007,151600,13895050850,16750,16750,16760,16750,5112
|
|
20241007,151500,13809419300,16750,16750,16760,16750,1881
|
|
20241007,151400,13777905070,16760,16760,16760,16750,2241
|
|
20241007,151300,13740365880,16760,16750,16760,16750,2458
|
|
20241007,151200,13699182770,16760,16760,16770,16750,2390
|
|
20241007,151100,13659123250,16770,16770,16770,16750,2993
|
|
20241007,151000,13608960470,16760,16770,16770,16760,2439
|
|
20241007,150900,13568081790,16760,16780,16780,16760,2458
|
|
20241007,150800,13526852600,16770,16780,16780,16770,1001
|
|
20241007,150700,13510065800,16780,16790,16790,16770,807
|
|
20241007,150600,13496524280,16790,16780,16790,16770,2573
|
|
20241007,150500,13453349960,16780,16770,16780,16770,999
|
|
20241007,150400,13436592070,16770,16770,16780,16770,1186
|
|
20241007,150300,13416702630,16780,16780,16780,16770,576
|
|
20241007,150200,13407041070,16780,16780,16790,16770,4130
|
|
20241007,150100,13337756620,16780,16780,16790,16780,2788
|
|
20241007,150000,13290971250,16790,16790,16790,16780,753
|
|
20241007,145900,13278329850,16790,16770,16790,16770,6181
|
|
20241007,145800,13174584360,16770,16770,16780,16770,1436
|
|
20241007,145700,13150495790,16780,16770,16780,16770,181
|
|
20241007,145600,13147458670,16770,16780,16780,16770,1485
|
|
20241007,145500,13122543290,16770,16770,16780,16770,390
|
|
20241007,145400,13116002410,16770,16780,16780,16770,919
|
|
20241007,145300,13100589950,16770,16760,16770,16750,8421
|
|
20241007,145200,12959443750,16760,16760,16760,16750,4862
|
|
20241007,145100,12877976270,16760,16780,16780,16760,2071
|
|
20241007,145000,12843249340,16780,16770,16780,16770,554
|
|
20241007,144900,12833957870,16770,16770,16780,16760,2448
|
|
20241007,144800,12792904200,16770,16790,16790,16770,946
|
|
20241007,144700,12777033520,16780,16780,16790,16770,2880
|
|
20241007,144600,12728704090,16770,16780,16790,16770,1664
|
|
20241007,144500,12700791580,16780,16790,16790,16780,1423
|
|
20241007,144400,12676913360,16780,16790,16790,16780,1068
|
|
20241007,144300,12658985520,16790,16780,16790,16780,672
|
|
20241007,144200,12647704580,16780,16780,16790,16780,289
|
|
20241007,144100,12642854800,16780,16790,16790,16780,1273
|
|
20241007,144000,12621483390,16790,16780,16790,16780,190
|
|
20241007,143900,12618295140,16780,16780,16790,16780,306
|
|
20241007,143800,12613158930,16780,16780,16790,16780,1324
|
|
20241007,143700,12590941980,16790,16780,16790,16780,1693
|
|
20241007,143600,12562517430,16780,16780,16790,16780,1295
|
|
20241007,143500,12540785780,16780,16790,16790,16780,134
|
|
20241007,143400,12538536770,16790,16780,16800,16780,2148
|
|
20241007,143300,12502473050,16790,16780,16790,16780,955
|
|
20241007,143200,12486447170,16780,16790,16800,16780,496
|
|
20241007,143100,12478119210,16790,16790,16800,16780,1738
|
|
20241007,143000,12448931670,16790,16800,16800,16790,194
|
|
20241007,142900,12445673350,16790,16790,16800,16780,1568
|
|
20241007,142800,12419346740,16790,16790,16800,16780,2230
|
|
20241007,142700,12381899300,16790,16780,16800,16780,579
|
|
20241007,142600,12372176940,16780,16780,16800,16780,1166
|
|
20241007,142500,12352600980,16780,16790,16800,16780,1028
|
|
20241007,142400,12335334900,16790,16790,16800,16790,507
|
|
20241007,142300,12326821450,16790,16790,16800,16790,451
|
|
20241007,142200,12319248030,16790,16790,16800,16790,791
|
|
20241007,142100,12305960590,16790,16790,16800,16790,366
|
|
20241007,142000,12299812940,16790,16790,16800,16790,397
|
|
20241007,141900,12293146380,16790,16800,16800,16790,683
|
|
20241007,141800,12281676920,16790,16790,16800,16780,1702
|
|
20241007,141700,12253101650,16780,16790,16790,16780,686
|
|
20241007,141600,12241589650,16780,16800,16800,16780,4245
|
|
20241007,141500,12170306080,16790,16800,16810,16790,869
|
|
20241007,141400,12155703830,16800,16800,16810,16800,585
|
|
20241007,141300,12145875790,16810,16800,16810,16800,128
|
|
20241007,141200,12143724310,16800,16800,16810,16790,2281
|
|
20241007,141100,12105402450,16800,16820,16820,16800,2177
|
|
20241007,141000,12068808640,16810,16810,16820,16810,542
|
|
20241007,140900,12059694660,16810,16810,16820,16810,493
|
|
20241007,140800,12051404730,16820,16810,16820,16810,1334
|
|
20241007,140700,12028970600,16810,16820,16820,16810,1260
|
|
20241007,140600,12007780080,16810,16810,16820,16810,1743
|
|
20241007,140500,11978479840,16810,16810,16820,16810,685
|
|
20241007,140400,11966958910,16810,16820,16820,16810,195
|
|
20241007,140300,11963679500,16820,16820,16830,16810,1938
|
|
20241007,140200,11931082360,16820,16820,16830,16820,289
|
|
20241007,140100,11926220320,16820,16820,16830,16820,134
|
|
20241007,140000,11923965350,16820,16830,16830,16820,1205
|
|
20241007,135900,11903686960,16820,16830,16830,16820,32
|
|
20241007,135800,11903148530,16820,16820,16830,16810,726
|
|
20241007,135700,11890935240,16830,16810,16830,16810,1715
|
|
20241007,135600,11862090410,16810,16810,16820,16810,250
|
|
20241007,135500,11857886830,16810,16800,16820,16800,88
|
|
20241007,135400,11856407500,16810,16820,16830,16800,1038
|
|
20241007,135300,11838950230,16810,16810,16820,16800,633
|
|
20241007,135200,11828310190,16810,16800,16810,16790,915
|
|
20241007,135100,11812931280,16790,16790,16830,16790,1712
|
|
20241007,135000,11784162890,16790,16810,16820,16790,5487
|
|
20241007,134900,11691971660,16810,16810,16810,16800,145
|
|
20241007,134800,11689534550,16800,16780,16810,16780,751
|
|
20241007,134700,11676913360,16780,16810,16810,16780,1839
|
|
20241007,134600,11646030050,16810,16820,16820,16790,188
|
|
20241007,134500,11642868480,16790,16800,16820,16790,1696
|
|
20241007,134400,11614366430,16800,16790,16800,16790,2002
|
|
20241007,134300,11580739550,16800,16790,16800,16790,337
|
|
20241007,134200,11575078900,16800,16790,16800,16790,125
|
|
20241007,134100,11572979050,16790,16800,16800,16780,1422
|
|
20241007,134000,11549101720,16780,16760,16790,16760,4705
|
|
20241007,133900,11470144480,16770,16770,16770,16760,1900
|
|
20241007,133800,11438281900,16770,16770,16780,16770,2615
|
|
20241007,133700,11394427240,16770,16770,16780,16770,3077
|
|
20241007,133600,11342796310,16770,16770,16770,16770,291
|
|
20241007,133500,11337916240,16780,16770,16780,16770,921
|
|
20241007,133400,11322470010,16770,16790,16800,16770,2363
|
|
20241007,133300,11282807850,16800,16810,16810,16780,4106
|
|
20241007,133200,11213834320,16820,16830,16830,16820,839
|
|
20241007,133100,11199719500,16820,16830,16840,16810,2212
|
|
20241007,133000,11162499100,16830,16810,16830,16810,1668
|
|
20241007,132900,11134443660,16810,16810,16820,16810,607
|
|
20241007,132800,11124238840,16820,16810,16820,16810,23
|
|
20241007,132700,11123852040,16820,16830,16830,16810,2697
|
|
20241007,132600,11078487380,16830,16820,16830,16820,98
|
|
20241007,132500,11076838120,16820,16820,16830,16820,2011
|
|
20241007,132400,11042995220,16830,16830,16840,16820,2002
|
|
20241007,132300,11009301410,16840,16830,16840,16830,887
|
|
20241007,132200,10994364970,16840,16830,16840,16830,226
|
|
20241007,132100,10990560300,16830,16840,16840,16830,711
|
|
20241007,132000,10978589290,16830,16840,16840,16830,663
|
|
20241007,131900,10967425500,16840,16860,16860,16840,6779
|
|
20241007,131800,10853149250,16870,16850,16870,16850,5842
|
|
20241007,131700,10754625110,16850,16860,16860,16850,1584
|
|
20241007,131600,10727926460,16860,16850,16860,16850,424
|
|
20241007,131500,10720779500,16850,16850,16860,16850,169
|
|
20241007,131400,10717930790,16850,16860,16860,16850,1112
|
|
20241007,131300,10699184040,16850,16860,16860,16850,696
|
|
20241007,131200,10687452740,16860,16850,16860,16850,822
|
|
20241007,131100,10673593890,16850,16840,16850,16830,1678
|
|
20241007,131000,10645328400,16830,16840,16840,16830,93
|
|
20241007,130900,10643762310,16840,16830,16840,16820,1493
|
|
20241007,130800,10618635060,16830,16830,16840,16820,742
|
|
20241007,130700,10606146130,16820,16840,16850,16820,1086
|
|
20241007,130600,10587856860,16840,16840,16850,16840,114
|
|
20241007,130500,10585936110,16840,16830,16850,16830,1938
|
|
20241007,130400,10553314530,16820,16810,16820,16810,1484
|
|
20241007,130300,10528353890,16810,16810,16820,16810,939
|
|
20241007,130200,10512560390,16810,16820,16820,16810,316
|
|
20241007,130100,10507247370,16810,16820,16820,16800,440
|
|
20241007,130000,10499848690,16810,16820,16820,16800,974
|
|
20241007,125900,10483469630,16810,16800,16820,16800,1524
|
|
20241007,125800,10457848690,16800,16800,16810,16790,1390
|
|
20241007,125700,10434496540,16800,16790,16800,16790,4121
|
|
20241007,125600,10365265130,16800,16790,16800,16790,1165
|
|
20241007,125500,10345703850,16800,16780,16800,16780,237
|
|
20241007,125400,10341725110,16780,16790,16800,16780,3160
|
|
20241007,125300,10288669370,16790,16780,16790,16780,3902
|
|
20241007,125200,10223157840,16790,16780,16790,16780,710
|
|
20241007,125100,10211242980,16780,16800,16810,16780,1639
|
|
20241007,125000,10183713770,16800,16800,16810,16800,597
|
|
20241007,124900,10173683940,16810,16810,16810,16800,697
|
|
20241007,124800,10161969580,16810,16780,16820,16780,4294
|
|
20241007,124700,10089837450,16780,16800,16820,16780,10425
|
|
20241007,124600,9914720410,16800,16810,16820,16800,2423
|
|
20241007,124500,9873987580,16810,16820,16820,16810,880
|
|
20241007,124400,9859193650,16810,16820,16820,16810,592
|
|
20241007,124300,9849239630,16810,16810,16820,16810,761
|
|
20241007,124200,9836442920,16820,16810,16820,16810,338
|
|
20241007,124100,9830760980,16820,16810,16820,16810,898
|
|
20241007,124000,9815664540,16810,16820,16820,16810,843
|
|
20241007,123900,9801486940,16810,16810,16820,16810,101
|
|
20241007,123800,9799788230,16810,16820,16820,16810,1743
|
|
20241007,123700,9770479480,16820,16820,16830,16820,490
|
|
20241007,123600,9762236380,16820,16830,16830,16820,655
|
|
20241007,123500,9751213920,16830,16830,16830,16820,559
|
|
20241007,123400,9741807520,16820,16810,16820,16810,1841
|
|
20241007,123300,9710842000,16820,16820,16820,16810,328
|
|
20241007,123200,9705325060,16820,16830,16830,16820,5728
|
|
20241007,123100,9608935550,16830,16840,16840,16830,4011
|
|
20241007,123000,9541421470,16830,16840,16840,16830,5781
|
|
20241007,122900,9444093730,16830,16850,16850,16830,588
|
|
20241007,122800,9434191330,16850,16830,16850,16830,133
|
|
20241007,122700,9431950530,16850,16840,16850,16830,1139
|
|
20241007,122600,9412766510,16850,16850,16850,16840,179
|
|
20241007,122500,9409751250,16850,16840,16850,16840,160
|
|
20241007,122400,9407055780,16850,16850,16850,16830,1992
|
|
20241007,122300,9373504520,16850,16850,16850,16840,492
|
|
20241007,122200,9365214930,16850,16840,16850,16840,390
|
|
20241007,122100,9358646040,16840,16840,16850,16840,295
|
|
20241007,122000,9353677160,16850,16840,16850,16840,597
|
|
20241007,121900,9343618250,16840,16840,16850,16840,1888
|
|
20241007,121800,9311822680,16850,16850,16850,16850,594
|
|
20241007,121700,9301813780,16850,16840,16850,16840,897
|
|
20241007,121600,9286699940,16850,16850,16850,16850,101
|
|
20241007,121500,9284998090,16870,16840,16870,16840,28
|
|
20241007,121400,9284525760,16840,16870,16870,16840,1485
|
|
20241007,121300,9259491180,16860,16860,16860,16840,2771
|
|
20241007,121200,9212777660,16840,16850,16850,16840,1363
|
|
20241007,121100,9189813620,16840,16840,16850,16840,607
|
|
20241007,121000,9179586040,16850,16850,16850,16840,873
|
|
20241007,120900,9164876000,16840,16850,16850,16840,607
|
|
20241007,120800,9154653200,16850,16860,16860,16840,2558
|
|
20241007,120700,9111536800,16870,16860,16870,16860,198
|
|
20241007,120600,9108197470,16860,16860,16870,16860,103
|
|
20241007,120500,9106459930,16870,16850,16870,16850,923
|
|
20241007,120400,9090892730,16850,16860,16870,16850,589
|
|
20241007,120300,9080958190,16870,16870,16870,16860,409
|
|
20241007,120200,9074059730,16860,16860,16870,16860,1501
|
|
20241007,120100,9048743070,16850,16870,16870,16850,212
|
|
20241007,120000,9045168740,16850,16850,16870,16850,351
|
|
20241007,115900,9039252310,16850,16850,16860,16840,795
|
|
20241007,115800,9025849450,16850,16860,16860,16850,762
|
|
20241007,115700,9013004140,16860,16850,16860,16840,215
|
|
20241007,115600,9009382350,16840,16860,16860,16840,364
|
|
20241007,115500,9003247030,16860,16840,16860,16840,741
|
|
20241007,115400,8990763430,16850,16850,16850,16840,642
|
|
20241007,115300,8979946470,16850,16850,16860,16850,258
|
|
20241007,115200,8975598120,16850,16850,16860,16850,718
|
|
20241007,115100,8963499520,16850,16840,16860,16810,1687
|
|
20241007,115000,8935088030,16830,16830,16830,16820,1098
|
|
20241007,114900,8916608790,16820,16830,16830,16820,417
|
|
20241007,114800,8909593950,16830,16830,16830,16820,1175
|
|
20241007,114700,8889821970,16830,16860,16860,16810,5637
|
|
20241007,114600,8794899640,16860,16870,16870,16860,578
|
|
20241007,114500,8785150510,16870,16860,16870,16860,730
|
|
20241007,114400,8772835550,16870,16860,16870,16860,213
|
|
20241007,114300,8769242810,16860,16860,16860,16850,1398
|
|
20241007,114200,8745672540,16840,16850,16860,16840,753
|
|
20241007,114100,8732978610,16840,16850,16860,16840,860
|
|
20241007,114000,8718487480,16850,16860,16860,16850,356
|
|
20241007,113900,8712486800,16860,16860,16860,16850,884
|
|
20241007,113800,8697582950,16870,16870,16870,16860,585
|
|
20241007,113700,8687718810,16860,16860,16870,16860,248
|
|
20241007,113600,8683537380,16860,16870,16870,16860,1169
|
|
20241007,113500,8663817630,16860,16870,16870,16860,190
|
|
20241007,113400,8660613280,16880,16880,16880,16860,274
|
|
20241007,113300,8655991100,16880,16870,16880,16870,867
|
|
20241007,113200,8641363330,16870,16860,16870,16860,405
|
|
20241007,113100,8634534060,16860,16860,16870,16860,331
|
|
20241007,113000,8628952220,16860,16850,16870,16850,976
|
|
20241007,112900,8612495390,16860,16860,16860,16850,2131
|
|
20241007,112800,8576567030,16860,16870,16870,16860,989
|
|
20241007,112700,8559888310,16880,16860,16880,16860,1800
|
|
20241007,112600,8529521510,16860,16870,16880,16860,288
|
|
20241007,112500,8524662790,16870,16870,16880,16870,726
|
|
20241007,112400,8512411570,16870,16870,16880,16870,938
|
|
20241007,112300,8496586450,16870,16870,16880,16870,309
|
|
20241007,112200,8491372580,16870,16870,16880,16870,161
|
|
20241007,112100,8488656500,16880,16880,16890,16870,2894
|
|
20241007,112000,8439801830,16880,16880,16890,16880,398
|
|
20241007,111900,8433080500,16880,16890,16890,16880,817
|
|
20241007,111800,8419282990,16890,16880,16890,16880,940
|
|
20241007,111700,8403406700,16890,16890,16900,16890,4507
|
|
20241007,111600,8327246790,16890,16890,16900,16890,232
|
|
20241007,111500,8323327400,16900,16910,16910,16880,3830
|
|
20241007,111400,8258600260,16900,16900,16910,16900,211
|
|
20241007,111300,8255034090,16910,16880,16910,16880,3992
|
|
20241007,111200,8187568930,16880,16870,16910,16870,16069
|
|
20241007,111100,7916051140,16880,16880,16880,16870,873
|
|
20241007,111000,7901321290,16870,16870,16880,16870,1370
|
|
20241007,110900,7878196310,16870,16880,16880,16870,4757
|
|
20241007,110800,7797900470,16880,16870,16880,16870,519
|
|
20241007,110700,7789143970,16880,16870,16880,16870,163
|
|
20241007,110600,7786392590,16870,16860,16870,16860,1004
|
|
20241007,110500,7769455320,16880,16850,16880,16850,6572
|
|
20241007,110400,7658666890,16840,16840,16850,16840,237
|
|
20241007,110300,7654674730,16840,16840,16850,16840,339
|
|
20241007,110200,7648964910,16850,16840,16850,16840,891
|
|
20241007,110100,7633952660,16850,16850,16850,16840,567
|
|
20241007,110000,7624398860,16850,16850,16860,16850,278
|
|
20241007,105900,7619713350,16860,16860,16860,16850,756
|
|
20241007,105800,7606968010,16860,16850,16860,16850,236
|
|
20241007,105700,7602990510,16850,16850,16850,16840,722
|
|
20241007,105600,7590824830,16840,16830,16850,16830,1273
|
|
20241007,105500,7569386460,16830,16820,16840,16820,2474
|
|
20241007,105400,7527751080,16820,16800,16850,16800,1000
|
|
20241007,105300,7510919800,16830,16870,16870,16810,6722
|
|
20241007,105200,7397639600,16870,16870,16870,16860,974
|
|
20241007,105100,7381216150,16860,16880,16880,16860,954
|
|
20241007,105000,7365116710,16870,16870,16880,16860,3563
|
|
20241007,104900,7305038100,16870,16870,16870,16860,1416
|
|
20241007,104800,7281150460,16870,16860,16870,16860,1985
|
|
20241007,104700,7247663580,16870,16860,16870,16860,1947
|
|
20241007,104600,7214836940,16860,16860,16860,16850,1688
|
|
20241007,104500,7186380340,16860,16860,16870,16850,2113
|
|
20241007,104400,7150754850,16860,16870,16870,16860,1694
|
|
20241007,104300,7122180750,16870,16860,16870,16860,597
|
|
20241007,104200,7112114670,16870,16870,16870,16860,1865
|
|
20241007,104100,7080669720,16860,16870,16870,16860,137
|
|
20241007,104000,7078358780,16860,16860,16860,16850,1448
|
|
20241007,103900,7053947140,16850,16860,16860,16850,1996
|
|
20241007,103800,7020312930,16860,16870,16870,16860,755
|
|
20241007,103700,7007582910,16860,16880,16890,16860,6760
|
|
20241007,103600,6893553020,16880,16880,16880,16880,1605
|
|
20241007,103500,6866460620,16870,16870,16880,16860,1441
|
|
20241007,103400,6842151010,16890,16870,16900,16840,6800
|
|
20241007,103300,6727330540,16860,16820,16870,16820,3176
|
|
20241007,103200,6673812400,16840,16800,16840,16800,5949
|
|
20241007,103100,6573719100,16810,16810,16810,16810,631
|
|
20241007,103000,6563111990,16820,16810,16820,16800,1952
|
|
20241007,102900,6530304730,16800,16810,16810,16800,206
|
|
20241007,102800,6526842840,16810,16810,16810,16810,486
|
|
20241007,102700,6518673180,16820,16820,16820,16810,1925
|
|
20241007,102600,6486297880,16820,16800,16820,16800,1135
|
|
20241007,102500,6467210820,16800,16810,16820,16800,903
|
|
20241007,102400,6452031300,16830,16830,16840,16810,2889
|
|
20241007,102300,6403409780,16830,16830,16840,16820,1590
|
|
20241007,102200,6376643870,16830,16820,16830,16810,4351
|
|
20241007,102100,6303430550,16810,16800,16820,16800,482
|
|
20241007,102000,6295328380,16800,16820,16820,16800,70
|
|
20241007,101900,6294151620,16810,16790,16810,16780,2477
|
|
20241007,101800,6252539970,16780,16770,16780,16770,2098
|
|
20241007,101700,6217346680,16770,16770,16770,16760,2703
|
|
20241007,101600,6172028310,16770,16770,16770,16770,993
|
|
20241007,101500,6155375700,16770,16780,16790,16770,407
|
|
20241007,101400,6148549250,16770,16790,16800,16770,2377
|
|
20241007,101300,6108631480,16790,16790,16790,16770,1282
|
|
20241007,101200,6087112080,16780,16780,16790,16780,317
|
|
20241007,101100,6081792480,16780,16770,16790,16770,2710
|
|
20241007,101000,6036325780,16770,16770,16770,16760,1398
|
|
20241007,100900,6012881480,16770,16780,16780,16770,1434
|
|
20241007,100800,5988832930,16780,16790,16790,16770,2400
|
|
20241007,100700,5948551190,16800,16800,16800,16790,1559
|
|
20241007,100600,5922373040,16800,16830,16830,16800,2801
|
|
20241007,100500,5875298070,16830,16790,16830,16790,8903
|
|
20241007,100400,5725722040,16790,16800,16810,16790,3023
|
|
20241007,100300,5674938910,16800,16790,16800,16780,4513
|
|
20241007,100200,5599154590,16790,16800,16800,16780,1324
|
|
20241007,100100,5576923920,16810,16790,16810,16790,1485
|
|
20241007,100000,5551983690,16800,16790,16800,16780,2222
|
|
20241007,095900,5514674900,16800,16810,16810,16800,709
|
|
20241007,095800,5502762030,16810,16810,16810,16800,3344
|
|
20241007,095700,5446552700,16810,16810,16810,16810,2047
|
|
20241007,095600,5412142630,16810,16830,16830,16800,2830
|
|
20241007,095500,5364569320,16830,16810,16850,16810,5297
|
|
20241007,095400,5275415320,16800,16790,16810,16790,4245
|
|
20241007,095300,5204105920,16790,16790,16790,16790,96
|
|
20241007,095200,5202494080,16790,16800,16800,16770,1720
|
|
20241007,095100,5173605800,16800,16740,16810,16740,15963
|
|
20241007,095000,4905714450,16740,16750,16750,16740,104
|
|
20241007,094900,4903972560,16750,16750,16760,16750,2037
|
|
20241007,094800,4869849810,16760,16740,16770,16740,6858
|
|
20241007,094700,4754929660,16740,16760,16770,16740,3354
|
|
20241007,094600,4698758320,16760,16760,16770,16760,1974
|
|
20241007,094500,4665674070,16760,16760,16770,16760,4058
|
|
20241007,094400,4597643550,16760,16760,16770,16750,1313
|
|
20241007,094300,4575635980,16750,16760,16770,16750,1528
|
|
20241007,094200,4550023940,16760,16760,16770,16760,2675
|
|
20241007,094100,4505188810,16760,16750,16760,16740,1707
|
|
20241007,094000,4476595190,16750,16760,16760,16740,1512
|
|
20241007,093900,4451271140,16750,16770,16770,16750,1017
|
|
20241007,093800,4434220720,16770,16770,16770,16760,1498
|
|
20241007,093700,4409112760,16770,16750,16770,16740,3912
|
|
20241007,093600,4343575980,16750,16720,16750,16720,3443
|
|
20241007,093500,4285951450,16720,16720,16720,16720,1095
|
|
20241007,093400,4267643050,16720,16720,16720,16700,384
|
|
20241007,093300,4261227760,16720,16700,16730,16690,3532
|
|
20241007,093200,4202199870,16700,16700,16700,16690,217
|
|
20241007,093100,4198577380,16700,16710,16710,16690,864
|
|
20241007,093000,4184148530,16710,16700,16710,16690,1995
|
|
20241007,092900,4150836300,16700,16700,16700,16690,535
|
|
20241007,092800,4141905570,16690,16730,16730,16690,4827
|
|
20241007,092700,4061235460,16720,16720,16720,16700,3987
|
|
20241007,092600,3994615840,16710,16710,16720,16700,1851
|
|
20241007,092500,3963683840,16720,16700,16740,16700,2950
|
|
20241007,092400,3914386860,16710,16720,16730,16700,4821
|
|
20241007,092300,3833801310,16720,16670,16730,16660,5167
|
|
20241007,092200,3747518740,16670,16660,16700,16660,6488
|
|
20241007,092100,3639281400,16670,16650,16680,16650,3294
|
|
20241007,092000,3584396500,16650,16680,16690,16650,4071
|
|
20241007,091900,3516514160,16670,16660,16680,16640,3447
|
|
20241007,091800,3459094150,16650,16610,16650,16610,5132
|
|
20241007,091700,3373723770,16610,16640,16650,16610,6284
|
|
20241007,091600,3269176880,16630,16580,16640,16570,18688
|
|
20241007,091500,2958959400,16570,16530,16580,16510,11867
|
|
20241007,091400,2762683080,16530,16550,16550,16520,4524
|
|
20241007,091300,2687887620,16550,16560,16570,16540,5942
|
|
20241007,091200,2589504210,16560,16570,16570,16550,5050
|
|
20241007,091100,2505872020,16570,16560,16570,16560,4160
|
|
20241007,091000,2436969890,16570,16550,16580,16540,5422
|
|
20241007,090900,2347193250,16560,16560,16580,16540,3208
|
|
20241007,090800,2294067630,16560,16520,16560,16500,3031
|
|
20241007,090700,2243995600,16520,16470,16560,16460,3891
|
|
20241007,090600,2179768160,16460,16520,16540,16450,28405
|
|
20241007,090500,1711210460,16520,16580,16580,16510,35614
|
|
20241007,090400,1121861680,16570,16600,16600,16570,1498
|
|
20241007,090300,1097006010,16610,16600,16610,16550,15994
|
|
20241007,090200,831929680,16600,16660,16660,16600,14363
|
|
20241007,090100,593349160,16660,16650,16660,16600,14738
|
|
20241007,090000,348450410,16660,16750,16780,16630,20850
|