629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241008,192600,2590617725,3690,3690,3690,3690,14093
|
|
20241008,192500,2590617725,3690,3690,3690,3690,0
|
|
20241008,192400,2590617725,3690,3690,3690,3690,0
|
|
20241008,192300,2590617725,3690,3690,3690,3690,0
|
|
20241008,192200,2590617725,3690,3690,3690,3690,0
|
|
20241008,192100,2590617725,3690,3690,3690,3690,0
|
|
20241008,192000,2590617725,3690,3690,3690,3690,0
|
|
20241008,191900,2590617725,3690,3690,3690,3690,0
|
|
20241008,191800,2590617725,3690,3690,3690,3690,0
|
|
20241008,191700,2590617725,3690,3690,3690,3690,0
|
|
20241008,191600,2590617725,3690,3690,3690,3690,0
|
|
20241008,191500,2590617725,3690,3690,3690,3690,0
|
|
20241008,191400,2590617725,3690,3690,3690,3690,0
|
|
20241008,191300,2590617725,3690,3690,3690,3690,0
|
|
20241008,191200,2590617725,3690,3690,3690,3690,0
|
|
20241008,191100,2590617725,3690,3690,3690,3690,0
|
|
20241008,191000,2590617725,3690,3690,3690,3690,0
|
|
20241008,190900,2590617725,3690,3690,3690,3690,0
|
|
20241008,190800,2590617725,3690,3690,3690,3690,0
|
|
20241008,190700,2590617725,3690,3690,3690,3690,0
|
|
20241008,190600,2590617725,3690,3690,3690,3690,0
|
|
20241008,190500,2590617725,3690,3690,3690,3690,0
|
|
20241008,190400,2590617725,3690,3690,3690,3690,0
|
|
20241008,190300,2590617725,3690,3690,3690,3690,0
|
|
20241008,190200,2590617725,3690,3690,3690,3690,0
|
|
20241008,190100,2590617725,3690,3690,3690,3690,0
|
|
20241008,190000,2590617725,3690,3690,3690,3690,0
|
|
20241008,185900,2590617725,3690,3690,3690,3690,0
|
|
20241008,185800,2590617725,3690,3690,3690,3690,0
|
|
20241008,185700,2590617725,3690,3690,3690,3690,0
|
|
20241008,185600,2590617725,3690,3690,3690,3690,14093
|
|
20241008,185500,2590617725,3690,3690,3690,3690,0
|
|
20241008,185400,2590617725,3690,3690,3690,3690,0
|
|
20241008,185300,2590617725,3690,3690,3690,3690,0
|
|
20241008,185200,2590617725,3690,3690,3690,3690,0
|
|
20241008,185100,2590617725,3690,3690,3690,3690,0
|
|
20241008,185000,2590617725,3690,3690,3690,3690,0
|
|
20241008,184900,2590617725,3690,3690,3690,3690,0
|
|
20241008,184800,2590617725,3690,3690,3690,3690,0
|
|
20241008,184700,2590617725,3690,3690,3690,3690,0
|
|
20241008,184600,2590617725,3690,3690,3690,3690,0
|
|
20241008,184500,2590617725,3690,3690,3690,3690,0
|
|
20241008,184400,2590617725,3690,3690,3690,3690,0
|
|
20241008,184300,2590617725,3690,3690,3690,3690,0
|
|
20241008,184200,2590617725,3690,3690,3690,3690,0
|
|
20241008,184100,2590617725,3690,3690,3690,3690,0
|
|
20241008,184000,2590617725,3690,3690,3690,3690,0
|
|
20241008,183900,2590617725,3690,3690,3690,3690,0
|
|
20241008,183800,2590617725,3690,3690,3690,3690,0
|
|
20241008,183700,2590617725,3690,3690,3690,3690,0
|
|
20241008,183600,2590617725,3690,3690,3690,3690,0
|
|
20241008,183500,2590617725,3690,3690,3690,3690,0
|
|
20241008,183400,2590617725,3690,3690,3690,3690,0
|
|
20241008,183300,2590617725,3690,3690,3690,3690,0
|
|
20241008,183200,2590617725,3690,3690,3690,3690,0
|
|
20241008,183100,2590617725,3690,3690,3690,3690,0
|
|
20241008,183000,2590617725,3690,3690,3690,3690,0
|
|
20241008,182900,2590617725,3690,3690,3690,3690,0
|
|
20241008,182800,2590617725,3690,3690,3690,3690,0
|
|
20241008,182700,2590617725,3690,3690,3690,3690,0
|
|
20241008,182600,2590617725,3690,3690,3690,3690,14093
|
|
20241008,182500,2590617725,3690,3690,3690,3690,0
|
|
20241008,182400,2590617725,3690,3690,3690,3690,0
|
|
20241008,182300,2590617725,3690,3690,3690,3690,0
|
|
20241008,182200,2590617725,3690,3690,3690,3690,0
|
|
20241008,182100,2590617725,3690,3690,3690,3690,0
|
|
20241008,182000,2590617725,3690,3690,3690,3690,0
|
|
20241008,181900,2590617725,3690,3690,3690,3690,0
|
|
20241008,181800,2590617725,3690,3690,3690,3690,0
|
|
20241008,181700,2590617725,3690,3690,3690,3690,0
|
|
20241008,181600,2590617725,3690,3690,3690,3690,0
|
|
20241008,181500,2590617725,3690,3690,3690,3690,0
|
|
20241008,181400,2590617725,3690,3690,3690,3690,0
|
|
20241008,181300,2590617725,3690,3690,3690,3690,0
|
|
20241008,181200,2590617725,3690,3690,3690,3690,0
|
|
20241008,181100,2590617725,3690,3690,3690,3690,0
|
|
20241008,181000,2590617725,3690,3690,3690,3690,0
|
|
20241008,180900,2590617725,3690,3690,3690,3690,0
|
|
20241008,180800,2590617725,3690,3690,3690,3690,0
|
|
20241008,180700,2590617725,3690,3690,3690,3690,0
|
|
20241008,180600,2590617725,3690,3690,3690,3690,0
|
|
20241008,180500,2590617725,3690,3690,3690,3690,0
|
|
20241008,180400,2590617725,3690,3690,3690,3690,0
|
|
20241008,180300,2590617725,3690,3690,3690,3690,0
|
|
20241008,180200,2590617725,3690,3690,3690,3690,0
|
|
20241008,180100,2590617725,3690,3690,3690,3690,0
|
|
20241008,180000,2590617725,3690,3690,3690,3690,0
|
|
20241008,175900,2590617725,3690,3690,3690,3690,0
|
|
20241008,175800,2590617725,3690,3690,3690,3690,0
|
|
20241008,175700,2590617725,3690,3690,3690,3690,0
|
|
20241008,175600,2590617725,3690,3690,3690,3690,14093
|
|
20241008,175500,2590617725,3690,3690,3690,3690,0
|
|
20241008,175400,2590617725,3690,3690,3690,3690,0
|
|
20241008,175300,2590617725,3690,3690,3690,3690,0
|
|
20241008,175200,2590617725,3690,3690,3690,3690,0
|
|
20241008,175100,2590617725,3690,3690,3690,3690,0
|
|
20241008,175000,2590617725,3690,3690,3690,3690,0
|
|
20241008,174900,2590617725,3690,3690,3690,3690,0
|
|
20241008,174800,2590617725,3690,3690,3690,3690,0
|
|
20241008,174700,2590617725,3690,3690,3690,3690,0
|
|
20241008,174600,2590617725,3690,3690,3690,3690,0
|
|
20241008,174500,2590617725,3690,3690,3690,3690,0
|
|
20241008,174400,2590617725,3690,3690,3690,3690,0
|
|
20241008,174300,2590617725,3690,3690,3690,3690,0
|
|
20241008,174200,2590617725,3690,3690,3690,3690,0
|
|
20241008,174100,2590617725,3690,3690,3690,3690,0
|
|
20241008,174000,2590617725,3690,3690,3690,3690,0
|
|
20241008,173900,2590617725,3690,3690,3690,3690,0
|
|
20241008,173800,2590617725,3690,3690,3690,3690,0
|
|
20241008,173700,2590617725,3690,3690,3690,3690,0
|
|
20241008,173600,2590617725,3690,3690,3690,3690,0
|
|
20241008,173500,2590617725,3690,3690,3690,3690,0
|
|
20241008,173400,2590617725,3690,3690,3690,3690,0
|
|
20241008,173300,2590617725,3690,3690,3690,3690,0
|
|
20241008,173200,2590617725,3690,3690,3690,3690,0
|
|
20241008,173100,2590617725,3690,3690,3690,3690,0
|
|
20241008,173000,2590617725,3690,3690,3690,3690,0
|
|
20241008,172900,2590617725,3690,3690,3690,3690,0
|
|
20241008,172800,2590617725,3690,3690,3690,3690,0
|
|
20241008,172700,2590617725,3690,3690,3690,3690,0
|
|
20241008,172600,2590617725,3690,3690,3690,3690,14093
|
|
20241008,172500,2590617725,3690,3690,3690,3690,0
|
|
20241008,172400,2590617725,3690,3690,3690,3690,0
|
|
20241008,172300,2590617725,3690,3690,3690,3690,0
|
|
20241008,172200,2590617725,3690,3690,3690,3690,0
|
|
20241008,172100,2590617725,3690,3690,3690,3690,0
|
|
20241008,172000,2590617725,3690,3690,3690,3690,0
|
|
20241008,171900,2590617725,3690,3690,3690,3690,0
|
|
20241008,171800,2590617725,3690,3690,3690,3690,0
|
|
20241008,171700,2590617725,3690,3690,3690,3690,0
|
|
20241008,171600,2590617725,3690,3690,3690,3690,0
|
|
20241008,171500,2590617725,3690,3690,3690,3690,0
|
|
20241008,171400,2590617725,3690,3690,3690,3690,0
|
|
20241008,171300,2590617725,3690,3690,3690,3690,0
|
|
20241008,171200,2590617725,3690,3690,3690,3690,0
|
|
20241008,171100,2590617725,3690,3690,3690,3690,0
|
|
20241008,171000,2590617725,3690,3690,3690,3690,0
|
|
20241008,170900,2590617725,3690,3690,3690,3690,0
|
|
20241008,170800,2590617725,3690,3690,3690,3690,0
|
|
20241008,170700,2590617725,3690,3690,3690,3690,0
|
|
20241008,170600,2590617725,3690,3690,3690,3690,0
|
|
20241008,170500,2590617725,3690,3690,3690,3690,0
|
|
20241008,170400,2590617725,3690,3690,3690,3690,0
|
|
20241008,170300,2590617725,3690,3690,3690,3690,0
|
|
20241008,170200,2590617725,3690,3690,3690,3690,0
|
|
20241008,170100,2590617725,3690,3690,3690,3690,0
|
|
20241008,170000,2590617725,3690,3690,3690,3690,0
|
|
20241008,165900,2590617725,3690,3690,3690,3690,0
|
|
20241008,165800,2590617725,3690,3690,3690,3690,0
|
|
20241008,165700,2590617725,3690,3690,3690,3690,0
|
|
20241008,165600,2590617725,3690,3690,3690,3690,14093
|
|
20241008,165500,2590617725,3690,3690,3690,3690,0
|
|
20241008,165400,2590617725,3690,3690,3690,3690,0
|
|
20241008,165300,2590617725,3690,3690,3690,3690,0
|
|
20241008,165200,2590617725,3690,3690,3690,3690,0
|
|
20241008,165100,2590617725,3690,3690,3690,3690,0
|
|
20241008,165000,2590617725,3690,3690,3690,3690,0
|
|
20241008,164900,2590617725,3690,3690,3690,3690,0
|
|
20241008,164800,2590617725,3690,3690,3690,3690,0
|
|
20241008,164700,2590617725,3690,3690,3690,3690,0
|
|
20241008,164600,2590617725,3690,3690,3690,3690,0
|
|
20241008,164500,2590617725,3690,3690,3690,3690,0
|
|
20241008,164400,2590617725,3690,3690,3690,3690,0
|
|
20241008,164300,2590617725,3690,3690,3690,3690,0
|
|
20241008,164200,2590617725,3690,3690,3690,3690,0
|
|
20241008,164100,2590617725,3690,3690,3690,3690,0
|
|
20241008,164000,2590617725,3690,3690,3690,3690,0
|
|
20241008,163900,2590617725,3690,3690,3690,3690,0
|
|
20241008,163800,2590617725,3690,3690,3690,3690,0
|
|
20241008,163700,2590617725,3690,3690,3690,3690,0
|
|
20241008,163600,2590617725,3690,3690,3690,3690,0
|
|
20241008,163500,2590617725,3690,3690,3690,3690,0
|
|
20241008,163400,2590617725,3690,3690,3690,3690,0
|
|
20241008,163300,2590617725,3690,3690,3690,3690,0
|
|
20241008,163200,2590617725,3690,3690,3690,3690,0
|
|
20241008,163100,2590617725,3690,3690,3690,3690,0
|
|
20241008,163000,2590617725,3690,3690,3690,3690,0
|
|
20241008,162900,2590617725,3690,3690,3690,3690,0
|
|
20241008,162800,2590617725,3690,3690,3690,3690,0
|
|
20241008,162700,2590617725,3690,3690,3690,3690,0
|
|
20241008,162600,2590617725,3690,3690,3690,3690,14093
|
|
20241008,162500,2590617725,3690,3690,3690,3690,0
|
|
20241008,162400,2590617725,3690,3690,3690,3690,0
|
|
20241008,162300,2590617725,3690,3690,3690,3690,0
|
|
20241008,162200,2590617725,3690,3690,3690,3690,0
|
|
20241008,162100,2590617725,3690,3690,3690,3690,0
|
|
20241008,162000,2590617725,3690,3690,3690,3690,0
|
|
20241008,161900,2590617725,3690,3690,3690,3690,0
|
|
20241008,161800,2590617725,3690,3690,3690,3690,0
|
|
20241008,161700,2590617725,3690,3690,3690,3690,0
|
|
20241008,161600,2590617725,3690,3690,3690,3690,0
|
|
20241008,161500,2590617725,3690,3690,3690,3690,0
|
|
20241008,161400,2590617725,3690,3690,3690,3690,0
|
|
20241008,161300,2590617725,3690,3690,3690,3690,0
|
|
20241008,161200,2590617725,3690,3690,3690,3690,0
|
|
20241008,161100,2590617725,3690,3690,3690,3690,0
|
|
20241008,161000,2590617725,3690,3690,3690,3690,0
|
|
20241008,160900,2590617725,3690,3690,3690,3690,0
|
|
20241008,160800,2590617725,3690,3690,3690,3690,0
|
|
20241008,160700,2590617725,3690,3690,3690,3690,0
|
|
20241008,160600,2590617725,3690,3690,3690,3690,0
|
|
20241008,160500,2590617725,3690,3690,3690,3690,0
|
|
20241008,160400,2590617725,3690,3690,3690,3690,0
|
|
20241008,160300,2590617725,3690,3690,3690,3690,0
|
|
20241008,160200,2590617725,3690,3690,3690,3690,0
|
|
20241008,160100,2590617725,3690,3690,3690,3690,0
|
|
20241008,160000,2590617725,3690,3690,3690,3690,0
|
|
20241008,155900,2590617725,3690,3690,3690,3690,0
|
|
20241008,155800,2590617725,3690,3690,3690,3690,0
|
|
20241008,155700,2590617725,3690,3690,3690,3690,0
|
|
20241008,155600,2590617725,3690,3690,3690,3690,14093
|
|
20241008,155500,2590617725,3690,3690,3690,3690,0
|
|
20241008,155400,2590617725,3690,3690,3690,3690,0
|
|
20241008,155300,2590617725,3690,3690,3690,3690,0
|
|
20241008,155200,2590617725,3690,3690,3690,3690,0
|
|
20241008,155100,2590617725,3690,3690,3690,3690,0
|
|
20241008,155000,2590617725,3690,3690,3690,3690,0
|
|
20241008,154900,2590617725,3690,3690,3690,3690,0
|
|
20241008,154800,2590617725,3690,3690,3690,3690,0
|
|
20241008,154700,2590617725,3690,3690,3690,3690,0
|
|
20241008,154600,2590617725,3690,3690,3690,3690,0
|
|
20241008,154500,2590617725,3690,3690,3690,3690,0
|
|
20241008,154400,2590617725,3690,3690,3690,3690,0
|
|
20241008,154300,2590617725,3690,3690,3690,3690,0
|
|
20241008,154200,2590617725,3690,3690,3690,3690,0
|
|
20241008,154100,2590617725,3690,3690,3690,3690,0
|
|
20241008,154000,2590617725,3690,3690,3690,3690,0
|
|
20241008,153900,2590617725,3690,3690,3690,3690,0
|
|
20241008,153800,2590617725,3690,3690,3690,3690,0
|
|
20241008,153700,2590617725,3690,3690,3690,3690,0
|
|
20241008,153600,2590617725,3690,3690,3690,3690,0
|
|
20241008,153500,2590617725,3690,3690,3690,3690,0
|
|
20241008,153400,2590617725,3690,3690,3690,3690,0
|
|
20241008,153300,2590617725,3690,3690,3690,3690,0
|
|
20241008,153200,2590617725,3690,3690,3690,3690,0
|
|
20241008,153100,2590617725,3690,3690,3690,3690,0
|
|
20241008,153000,2590617725,3690,3690,3690,3690,14093
|
|
20241008,152900,2538614555,3690,3690,3690,3690,0
|
|
20241008,152800,2538614555,3690,3690,3690,3690,0
|
|
20241008,152700,2538614555,3690,3690,3690,3690,0
|
|
20241008,152600,2538614555,3690,3690,3690,3690,0
|
|
20241008,152500,2538614555,3690,3690,3690,3690,0
|
|
20241008,152400,2538614555,3690,3690,3690,3690,0
|
|
20241008,152300,2538614555,3690,3690,3690,3690,0
|
|
20241008,152200,2538614555,3690,3690,3690,3690,0
|
|
20241008,152100,2538614555,3690,3690,3690,3690,0
|
|
20241008,152000,2538614555,3690,3690,3690,3690,0
|
|
20241008,151900,2538614555,3690,3675,3695,3675,1547
|
|
20241008,151800,2532909840,3680,3685,3685,3680,1115
|
|
20241008,151700,2528803565,3685,3680,3685,3680,1312
|
|
20241008,151600,2523974885,3680,3680,3680,3665,2754
|
|
20241008,151500,2513859965,3680,3675,3680,3675,2429
|
|
20241008,151400,2504921275,3675,3680,3680,3675,1077
|
|
20241008,151300,2500957960,3680,3675,3680,3675,1162
|
|
20241008,151200,2496681815,3680,3680,3680,3675,3458
|
|
20241008,151100,2483965510,3675,3675,3680,3675,305
|
|
20241008,151000,2482843310,3675,3675,3675,3675,363
|
|
20241008,150900,2481509285,3680,3670,3680,3665,6589
|
|
20241008,150800,2457268470,3670,3675,3680,3670,1294
|
|
20241008,150700,2452513735,3675,3670,3675,3670,1078
|
|
20241008,150600,2448557315,3665,3665,3670,3665,1057
|
|
20241008,150500,2444681720,3660,3665,3670,3660,448
|
|
20241008,150400,2443040660,3665,3665,3665,3660,1324
|
|
20241008,150300,2438190325,3670,3670,3675,3670,2179
|
|
20241008,150200,2430193320,3675,3675,3675,3675,1103
|
|
20241008,150100,2426139795,3675,3685,3685,3675,1314
|
|
20241008,150000,2421299520,3685,3675,3685,3675,1751
|
|
20241008,145900,2414858170,3675,3670,3675,3670,866
|
|
20241008,145800,2411678510,3675,3665,3675,3665,1350
|
|
20241008,145700,2406729245,3665,3670,3670,3665,1784
|
|
20241008,145600,2400183890,3670,3675,3680,3670,2629
|
|
20241008,145500,2390521395,3675,3670,3675,3670,1016
|
|
20241008,145400,2386791150,3670,3680,3680,3670,3490
|
|
20241008,145300,2373976160,3680,3685,3685,3675,1799
|
|
20241008,145200,2367355320,3685,3685,3685,3685,1345
|
|
20241008,145100,2362398995,3685,3685,3685,3680,11240
|
|
20241008,145000,2320981520,3695,3695,3695,3685,3414
|
|
20241008,144900,2308379540,3695,3700,3700,3695,1406
|
|
20241008,144800,2303177470,3695,3695,3695,3690,363
|
|
20241008,144700,2301836490,3700,3695,3700,3695,1513
|
|
20241008,144600,2296240605,3695,3695,3700,3695,2344
|
|
20241008,144500,2287578000,3700,3700,3700,3700,1597
|
|
20241008,144400,2281669100,3700,3700,3700,3700,1391
|
|
20241008,144300,2276522400,3700,3695,3700,3695,1645
|
|
20241008,144200,2270436455,3695,3695,3695,3690,466
|
|
20241008,144100,2268714860,3700,3695,3700,3695,1345
|
|
20241008,144000,2263743720,3695,3695,3695,3690,1547
|
|
20241008,143900,2258032205,3690,3690,3695,3690,1607
|
|
20241008,143800,2252097025,3690,3695,3700,3690,3821
|
|
20241008,143700,2237976030,3700,3700,3700,3695,602
|
|
20241008,143600,2235749245,3700,3700,3700,3695,1526
|
|
20241008,143500,2230103910,3700,3700,3700,3695,1473
|
|
20241008,143400,2224653825,3695,3695,3695,3690,3459
|
|
20241008,143300,2211874090,3695,3695,3695,3695,3284
|
|
20241008,143200,2199739710,3690,3690,3690,3690,2418
|
|
20241008,143100,2190817290,3690,3690,3690,3690,1478
|
|
20241008,143000,2185363470,3690,3690,3690,3690,1374
|
|
20241008,142900,2180293410,3685,3690,3690,3680,1686
|
|
20241008,142800,2174083335,3690,3685,3690,3685,630
|
|
20241008,142700,2171760420,3690,3690,3690,3685,1547
|
|
20241008,142600,2166052175,3690,3695,3700,3690,2405
|
|
20241008,142500,2157171065,3690,3690,3695,3690,385
|
|
20241008,142400,2155748980,3695,3690,3695,3690,2309
|
|
20241008,142300,2147221825,3690,3690,3690,3685,1935
|
|
20241008,142200,2140084645,3685,3690,3690,3685,1036
|
|
20241008,142100,2136265270,3685,3685,3685,3685,1589
|
|
20241008,142000,2130409805,3685,3675,3685,3675,1721
|
|
20241008,141900,2124076410,3675,3675,3675,3670,2785
|
|
20241008,141800,2113841540,3675,3675,3675,3675,1783
|
|
20241008,141700,2107289015,3675,3670,3680,3665,4411
|
|
20241008,141600,2091095390,3665,3660,3665,3655,11453
|
|
20241008,141500,2049145865,3660,3660,3665,3660,1398
|
|
20241008,141400,2044027725,3660,3660,3665,3655,1134
|
|
20241008,141300,2039877280,3660,3655,3660,3655,4565
|
|
20241008,141200,2023169480,3660,3655,3660,3655,1479
|
|
20241008,141100,2017756555,3655,3655,3655,3655,3331
|
|
20241008,141000,2005581750,3650,3650,3655,3645,2265
|
|
20241008,140900,1997314195,3645,3640,3645,3640,1278
|
|
20241008,140800,1992657990,3640,3640,3640,3635,399
|
|
20241008,140700,1991205775,3640,3645,3650,3635,616
|
|
20241008,140600,1988962240,3650,3640,3650,3635,611
|
|
20241008,140500,1986739345,3640,3640,3640,3635,771
|
|
20241008,140400,1983933790,3640,3635,3640,3630,1075
|
|
20241008,140300,1980024910,3630,3635,3635,3630,1581
|
|
20241008,140200,1974281285,3635,3635,3635,3630,279
|
|
20241008,140100,1973267135,3635,3630,3635,3630,377
|
|
20241008,140000,1971896955,3630,3630,3635,3630,896
|
|
20241008,135900,1968642005,3630,3630,3630,3630,277
|
|
20241008,135800,1967636495,3635,3635,3635,3625,803
|
|
20241008,135700,1964717725,3640,3640,3640,3635,829
|
|
20241008,135600,1961700180,3640,3630,3640,3630,764
|
|
20241008,135500,1958926690,3630,3625,3640,3625,4545
|
|
20241008,135400,1942430320,3620,3620,3625,3620,2380
|
|
20241008,135300,1933813025,3625,3625,3625,3625,405
|
|
20241008,135200,1932344900,3625,3620,3625,3620,301
|
|
20241008,135100,1931253905,3625,3625,3625,3625,378
|
|
20241008,135000,1929883655,3625,3625,3625,3625,819
|
|
20241008,134900,1926914780,3620,3620,3625,3620,1365
|
|
20241008,134800,1921972100,3625,3625,3625,3625,321
|
|
20241008,134700,1920808475,3625,3620,3625,3620,340
|
|
20241008,134600,1919575990,3625,3625,3630,3625,900
|
|
20241008,134500,1916313485,3630,3630,3630,3630,294
|
|
20241008,134400,1915246265,3630,3630,3630,3630,346
|
|
20241008,134300,1913990285,3630,3625,3630,3625,380
|
|
20241008,134200,1912611415,3630,3630,3630,3625,293
|
|
20241008,134100,1911547840,3630,3630,3630,3630,609
|
|
20241008,134000,1909337170,3630,3635,3635,3625,393
|
|
20241008,133900,1907909225,3630,3640,3640,3630,938
|
|
20241008,133800,1904498275,3640,3640,3645,3640,492
|
|
20241008,133700,1902707390,3640,3640,3640,3635,366
|
|
20241008,133600,1901375215,3640,3640,3640,3640,1331
|
|
20241008,133500,1896530375,3640,3640,3640,3640,584
|
|
20241008,133400,1894404615,3645,3640,3645,3640,746
|
|
20241008,133300,1891685610,3640,3635,3640,3635,1471
|
|
20241008,133200,1886337900,3635,3630,3635,3630,335
|
|
20241008,133100,1885120395,3635,3625,3635,3625,138
|
|
20241008,133000,1884619550,3630,3630,3635,3620,1797
|
|
20241008,132900,1878099205,3630,3620,3630,3620,3646
|
|
20241008,132800,1864883010,3615,3620,3620,3615,375
|
|
20241008,132700,1863525665,3620,3615,3620,3610,520
|
|
20241008,132600,1861644510,3615,3615,3615,3615,2376
|
|
20241008,132500,1853055270,3615,3610,3615,3610,299
|
|
20241008,132400,1851974500,3615,3615,3615,3615,49
|
|
20241008,132300,1851797365,3615,3615,3615,3615,77
|
|
20241008,132200,1851519010,3615,3615,3615,3610,46
|
|
20241008,132100,1851352850,3620,3615,3620,3610,1967
|
|
20241008,132000,1844241405,3615,3615,3615,3615,19
|
|
20241008,131900,1844172720,3615,3610,3615,3610,212
|
|
20241008,131800,1843407370,3610,3610,3615,3610,355
|
|
20241008,131700,1842125575,3610,3615,3615,3610,140
|
|
20241008,131600,1841619490,3615,3610,3615,3610,234
|
|
20241008,131500,1840773700,3615,3615,3615,3610,397
|
|
20241008,131400,1839340445,3620,3620,3620,3610,3776
|
|
20241008,131300,1825691575,3620,3615,3620,3615,146
|
|
20241008,131200,1825163170,3620,3620,3620,3620,854
|
|
20241008,131100,1822071690,3620,3625,3625,3620,65
|
|
20241008,131000,1821836070,3620,3620,3625,3620,65
|
|
20241008,130900,1821600765,3625,3630,3630,3625,719
|
|
20241008,130800,1818994385,3630,3630,3630,3630,75
|
|
20241008,130700,1818722135,3630,3630,3635,3620,980
|
|
20241008,130600,1815168820,3635,3635,3635,3635,301
|
|
20241008,130500,1814074685,3635,3635,3635,3635,520
|
|
20241008,130400,1812184485,3635,3630,3635,3630,671
|
|
20241008,130300,1809748490,3630,3635,3640,3630,79
|
|
20241008,130200,1809461435,3630,3640,3640,3630,1108
|
|
20241008,130100,1805437125,3640,3635,3640,3635,128
|
|
20241008,130000,1804971525,3640,3635,3640,3635,954
|
|
20241008,125900,1801501365,3640,3650,3650,3635,19384
|
|
20241008,125800,1730936890,3650,3645,3650,3645,72
|
|
20241008,125700,1730674205,3650,3645,3650,3645,10
|
|
20241008,125600,1730637720,3650,3650,3650,3650,34
|
|
20241008,125500,1730513620,3650,3645,3650,3645,304
|
|
20241008,125400,1729404140,3650,3655,3655,3650,969
|
|
20241008,125300,1725867285,3655,3655,3660,3650,1063
|
|
20241008,125200,1721982020,3655,3645,3655,3645,2326
|
|
20241008,125100,1713488375,3650,3645,3650,3645,2952
|
|
20241008,125000,1702728055,3645,3645,3645,3645,50
|
|
20241008,124900,1702545805,3645,3640,3645,3640,454
|
|
20241008,124800,1700891090,3645,3640,3645,3640,1270
|
|
20241008,124700,1696266245,3640,3635,3640,3635,5
|
|
20241008,124600,1696248060,3640,3640,3645,3635,1040
|
|
20241008,124500,1692466595,3640,3640,3640,3640,329
|
|
20241008,124400,1691269035,3640,3640,3640,3640,278
|
|
20241008,124300,1690257115,3640,3640,3640,3640,66
|
|
20241008,124200,1690016875,3645,3635,3645,3630,1622
|
|
20241008,124100,1684116640,3635,3635,3635,3635,564
|
|
20241008,124000,1682066500,3630,3625,3630,3625,2104
|
|
20241008,123900,1674430960,3625,3625,3625,3620,505
|
|
20241008,123800,1672600775,3625,3625,3625,3620,290
|
|
20241008,123700,1671550665,3625,3630,3630,3625,267
|
|
20241008,123600,1670582765,3625,3625,3630,3625,164
|
|
20241008,123500,1669987755,3625,3630,3630,3625,124
|
|
20241008,123400,1669537955,3630,3625,3630,3625,13
|
|
20241008,123300,1669490780,3625,3630,3630,3625,342
|
|
20241008,123200,1668249630,3630,3640,3640,3630,2429
|
|
20241008,123100,1659425650,3640,3640,3645,3635,129
|
|
20241008,123000,1658956090,3635,3640,3640,3635,1700
|
|
20241008,122900,1652768295,3640,3625,3640,3625,7338
|
|
20241008,122800,1626140400,3620,3600,3625,3600,8627
|
|
20241008,122700,1594928270,3600,3600,3605,3600,73
|
|
20241008,122600,1594665220,3605,3600,3605,3600,661
|
|
20241008,122500,1592285370,3600,3595,3600,3595,1616
|
|
20241008,122400,1586468105,3595,3595,3600,3595,1737
|
|
20241008,122300,1580219055,3595,3595,3600,3595,1371
|
|
20241008,122200,1575287805,3595,3600,3600,3595,631
|
|
20241008,122100,1573018080,3595,3595,3600,3595,751
|
|
20241008,122000,1570316735,3595,3595,3600,3595,1615
|
|
20241008,121900,1564510165,3595,3600,3605,3595,8472
|
|
20241008,121800,1534015195,3605,3605,3610,3600,6788
|
|
20241008,121700,1509554560,3605,3610,3610,3605,2376
|
|
20241008,121600,1500985560,3610,3610,3610,3610,1813
|
|
20241008,121500,1494440630,3610,3615,3615,3610,257
|
|
20241008,121400,1493512250,3615,3615,3615,3615,200
|
|
20241008,121300,1492789250,3615,3615,3615,3610,16
|
|
20241008,121200,1492731430,3615,3615,3615,3610,690
|
|
20241008,121100,1490237200,3610,3610,3615,3610,282
|
|
20241008,121000,1489219095,3615,3610,3615,3610,1867
|
|
20241008,120900,1482479220,3615,3610,3615,3610,708
|
|
20241008,120800,1479923180,3610,3620,3625,3605,24785
|
|
20241008,120700,1390241220,3620,3620,3620,3620,2723
|
|
20241008,120600,1380383960,3620,3625,3625,3620,4226
|
|
20241008,120500,1365065820,3625,3630,3635,3625,2522
|
|
20241008,120400,1355911870,3630,3630,3630,3630,877
|
|
20241008,120300,1352728360,3630,3635,3640,3630,8887
|
|
20241008,120200,1320434395,3635,3650,3650,3635,8770
|
|
20241008,120100,1288494985,3645,3645,3650,3645,18
|
|
20241008,120000,1288429370,3650,3645,3650,3645,1367
|
|
20241008,115900,1283440130,3650,3650,3650,3645,396
|
|
20241008,115800,1281995960,3650,3645,3650,3645,624
|
|
20241008,115700,1279719515,3650,3655,3660,3645,6329
|
|
20241008,115600,1256614315,3660,3660,3660,3655,603
|
|
20241008,115500,1254408630,3660,3655,3660,3655,218
|
|
20241008,115400,1253610765,3660,3660,3660,3655,334
|
|
20241008,115300,1252388425,3660,3660,3660,3655,449
|
|
20241008,115200,1250745090,3655,3655,3660,3650,922
|
|
20241008,115100,1247374150,3655,3655,3660,3655,668
|
|
20241008,115000,1244930360,3655,3655,3660,3655,157
|
|
20241008,114900,1244356520,3655,3650,3660,3650,447
|
|
20241008,114800,1242721985,3650,3655,3655,3650,466
|
|
20241008,114700,1241019060,3655,3650,3655,3650,330
|
|
20241008,114600,1239812925,3650,3645,3650,3645,1222
|
|
20241008,114500,1235352830,3645,3650,3650,3645,240
|
|
20241008,114400,1234476930,3650,3650,3650,3650,837
|
|
20241008,114300,1231421880,3655,3650,3655,3645,540
|
|
20241008,114200,1229449885,3650,3650,3660,3645,1017
|
|
20241008,114100,1225737000,3650,3650,3650,3650,344
|
|
20241008,114000,1224481400,3650,3645,3650,3645,162
|
|
20241008,113900,1223890115,3655,3650,3655,3645,946
|
|
20241008,113800,1220437510,3650,3650,3650,3650,344
|
|
20241008,113700,1219181910,3650,3645,3650,3645,821
|
|
20241008,113600,1216187790,3650,3650,3655,3645,1111
|
|
20241008,113500,1212136325,3650,3655,3660,3640,12244
|
|
20241008,113400,1167493760,3660,3655,3660,3655,2636
|
|
20241008,113300,1157857535,3660,3655,3660,3655,1930
|
|
20241008,113200,1150801695,3655,3650,3655,3650,424
|
|
20241008,113100,1149252195,3655,3655,3655,3655,287
|
|
20241008,113000,1148203210,3655,3655,3655,3650,1379
|
|
20241008,112900,1143165810,3655,3650,3655,3650,685
|
|
20241008,112800,1140662150,3655,3655,3660,3650,1315
|
|
20241008,112700,1135857715,3660,3655,3660,3655,464
|
|
20241008,112600,1134160090,3660,3655,3660,3655,430
|
|
20241008,112500,1132587665,3660,3655,3660,3655,415
|
|
20241008,112400,1131068855,3660,3660,3660,3655,362
|
|
20241008,112300,1129744035,3660,3655,3660,3655,397
|
|
20241008,112200,1128291285,3660,3650,3660,3650,429
|
|
20241008,112100,1126722255,3655,3655,3660,3650,531
|
|
20241008,112000,1124781620,3655,3655,3655,3650,2007
|
|
20241008,111900,1117453405,3655,3655,3655,3650,1330
|
|
20241008,111800,1112596940,3655,3655,3660,3650,381
|
|
20241008,111700,1111204475,3655,3650,3660,3650,1735
|
|
20241008,111600,1104869185,3655,3660,3660,3655,3756
|
|
20241008,111500,1091140995,3655,3670,3670,3655,5285
|
|
20241008,111400,1071782060,3670,3670,3670,3665,334
|
|
20241008,111300,1070556285,3670,3670,3670,3665,368
|
|
20241008,111200,1069205745,3675,3665,3675,3665,3563
|
|
20241008,111100,1056129675,3670,3670,3670,3665,441
|
|
20241008,111000,1054511930,3670,3670,3670,3670,643
|
|
20241008,110900,1052152120,3670,3675,3675,3665,2140
|
|
20241008,110800,1044298090,3675,3675,3675,3675,361
|
|
20241008,110700,1042971415,3675,3675,3675,3675,725
|
|
20241008,110600,1040307040,3675,3675,3675,3670,919
|
|
20241008,110500,1036932815,3670,3675,3675,3670,532
|
|
20241008,110400,1034978720,3675,3675,3675,3670,1165
|
|
20241008,110300,1030698050,3675,3675,3675,3670,457
|
|
20241008,110200,1029018675,3675,3675,3675,3670,975
|
|
20241008,110100,1025436270,3675,3675,3675,3675,527
|
|
20241008,110000,1023499545,3675,3670,3675,3665,726
|
|
20241008,105900,1020832885,3670,3675,3675,3670,459
|
|
20241008,105800,1019146435,3675,3670,3675,3670,1132
|
|
20241008,105700,1014991955,3670,3670,3670,3665,233
|
|
20241008,105600,1014136945,3670,3670,3670,3670,723
|
|
20241008,105500,1011483535,3670,3670,3670,3670,561
|
|
20241008,105400,1009424665,3670,3670,3670,3665,1356
|
|
20241008,105300,1004448245,3670,3670,3670,3670,390
|
|
20241008,105200,1003016945,3670,3670,3670,3670,194
|
|
20241008,105100,1002304965,3670,3670,3670,3665,369
|
|
20241008,105000,1000950840,3670,3670,3670,3665,662
|
|
20241008,104900,998521600,3670,3665,3670,3665,1562
|
|
20241008,104800,992791455,3665,3665,3665,3660,1329
|
|
20241008,104700,987921970,3660,3670,3670,3660,1027
|
|
20241008,104600,984157910,3670,3670,3670,3670,402
|
|
20241008,104500,982682570,3670,3670,3670,3660,462
|
|
20241008,104400,980988590,3670,3665,3670,3665,607
|
|
20241008,104300,978763175,3665,3660,3670,3660,1020
|
|
20241008,104200,975027150,3660,3670,3670,3660,5530
|
|
20241008,104100,954785330,3670,3685,3685,3660,22025
|
|
20241008,104000,874015230,3685,3685,3685,3685,484
|
|
20241008,103900,872231690,3680,3680,3685,3680,763
|
|
20241008,103800,869423110,3680,3680,3685,3680,234
|
|
20241008,103700,868561160,3680,3685,3685,3675,4046
|
|
20241008,103600,853680760,3685,3690,3690,3680,2385
|
|
20241008,103500,844892075,3690,3700,3705,3690,2744
|
|
20241008,103400,834744345,3700,3705,3705,3700,1225
|
|
20241008,103300,830209240,3705,3705,3705,3700,2795
|
|
20241008,103200,819853865,3705,3700,3705,3695,3613
|
|
20241008,103100,806486210,3695,3695,3695,3695,1537
|
|
20241008,103000,800806995,3695,3690,3695,3690,814
|
|
20241008,102900,797799370,3695,3695,3695,3690,633
|
|
20241008,102800,795461505,3690,3690,3695,3690,698
|
|
20241008,102700,792885145,3695,3690,3695,3690,366
|
|
20241008,102600,791532875,3690,3695,3695,3690,435
|
|
20241008,102500,789925800,3695,3695,3695,3695,396
|
|
20241008,102400,788462580,3695,3695,3695,3690,626
|
|
20241008,102300,786149515,3695,3695,3700,3695,260
|
|
20241008,102200,785188060,3695,3695,3695,3690,385
|
|
20241008,102100,783765665,3695,3695,3695,3690,2588
|
|
20241008,102000,774203780,3695,3700,3700,3695,988
|
|
20241008,101900,770550680,3700,3700,3700,3700,379
|
|
20241008,101800,769148380,3700,3700,3700,3695,200
|
|
20241008,101700,768408385,3705,3705,3705,3700,1461
|
|
20241008,101600,763001010,3710,3700,3710,3700,710
|
|
20241008,101500,760370395,3700,3700,3705,3695,1209
|
|
20241008,101400,755895435,3705,3705,3705,3705,345
|
|
20241008,101300,754617210,3705,3700,3705,3700,1292
|
|
20241008,101200,749831480,3700,3695,3700,3690,1842
|
|
20241008,101100,743021800,3685,3705,3705,3685,5435
|
|
20241008,101000,722966435,3700,3700,3700,3700,220
|
|
20241008,100900,722152435,3695,3695,3705,3690,1440
|
|
20241008,100800,716825990,3695,3700,3700,3690,885
|
|
20241008,100700,713556010,3700,3700,3705,3695,600
|
|
20241008,100600,711335295,3700,3695,3700,3695,440
|
|
20241008,100500,709707455,3695,3705,3710,3695,3258
|
|
20241008,100400,697644815,3705,3710,3710,3705,493
|
|
20241008,100300,695817505,3705,3710,3710,3705,1086
|
|
20241008,100200,691791745,3710,3710,3710,3710,4221
|
|
20241008,100100,676131835,3710,3705,3710,3705,1839
|
|
20241008,100000,669314220,3705,3710,3710,3705,922
|
|
20241008,095900,665894005,3705,3705,3710,3705,960
|
|
20241008,095800,662336465,3710,3710,3710,3705,3258
|
|
20241008,095700,650249295,3710,3710,3710,3705,5874
|
|
20241008,095600,628457150,3710,3710,3710,3705,531
|
|
20241008,095500,626488135,3715,3710,3715,3705,1317
|
|
20241008,095400,621602970,3710,3705,3710,3705,879
|
|
20241008,095300,618344395,3705,3705,3705,3700,732
|
|
20241008,095200,615634035,3705,3705,3710,3700,658
|
|
20241008,095100,613195745,3710,3715,3715,3710,417
|
|
20241008,095000,611647040,3710,3710,3715,3710,424
|
|
20241008,094900,610072990,3710,3705,3710,3705,287
|
|
20241008,094800,609008700,3710,3710,3710,3705,1875
|
|
20241008,094700,602056300,3715,3715,3715,3710,595
|
|
20241008,094600,599847345,3715,3720,3720,3710,1425
|
|
20241008,094500,594557470,3715,3715,3725,3710,1633
|
|
20241008,094400,588488850,3710,3715,3715,3705,574
|
|
20241008,094300,586359065,3710,3710,3715,3700,1434
|
|
20241008,094200,581041080,3710,3725,3725,3710,658
|
|
20241008,094100,578593755,3730,3710,3730,3710,2168
|
|
20241008,094000,570531915,3710,3695,3715,3695,4206
|
|
20241008,093900,554961335,3700,3685,3700,3680,3906
|
|
20241008,093800,540555420,3680,3680,3685,3680,559
|
|
20241008,093700,538496710,3680,3680,3680,3675,987
|
|
20241008,093600,534864555,3680,3680,3680,3670,651
|
|
20241008,093500,532468895,3670,3680,3680,3670,6379
|
|
20241008,093400,509025460,3680,3680,3680,3680,1421
|
|
20241008,093300,503796180,3675,3675,3675,3670,12711
|
|
20241008,093200,457143300,3670,3695,3695,3670,34123
|
|
20241008,093100,331701855,3695,3695,3695,3690,602
|
|
20241008,093000,329479470,3695,3705,3705,3695,991
|
|
20241008,092900,325817265,3705,3705,3705,3700,1595
|
|
20241008,092800,319914850,3700,3700,3700,3690,6305
|
|
20241008,092700,296606625,3700,3700,3700,3700,2854
|
|
20241008,092600,286046825,3700,3710,3710,3700,1643
|
|
20241008,092500,279959495,3705,3710,3710,3705,1158
|
|
20241008,092400,275665815,3710,3720,3720,3710,1009
|
|
20241008,092300,271922325,3720,3730,3730,3715,2756
|
|
20241008,092200,261674695,3735,3730,3735,3720,4245
|
|
20241008,092100,245857940,3735,3730,3735,3730,1338
|
|
20241008,092000,240866150,3735,3735,3740,3730,5603
|
|
20241008,091900,219942330,3730,3730,3730,3725,551
|
|
20241008,091800,217887300,3730,3725,3735,3725,1413
|
|
20241008,091700,212617850,3730,3725,3730,3725,2815
|
|
20241008,091600,202123535,3725,3720,3725,3715,2575
|
|
20241008,091500,192545050,3720,3715,3720,3715,450
|
|
20241008,091400,190873050,3720,3715,3720,3715,1539
|
|
20241008,091300,185151470,3715,3710,3720,3710,2100
|
|
20241008,091200,177354210,3715,3710,3720,3710,309
|
|
20241008,091100,176206790,3710,3710,3710,3705,118
|
|
20241008,091000,175769125,3705,3705,3705,3705,2
|
|
20241008,090900,175761715,3715,3710,3720,3705,5311
|
|
20241008,090800,156067835,3705,3710,3710,3700,3885
|
|
20241008,090700,141672755,3715,3735,3735,3715,11794
|
|
20241008,090600,97752165,3735,3730,3735,3730,733
|
|
20241008,090500,95015040,3735,3715,3735,3710,2207
|
|
20241008,090400,86803050,3715,3695,3715,3695,6611
|
|
20241008,090300,62323470,3695,3690,3700,3690,1924
|
|
20241008,090200,55214640,3700,3705,3705,3685,2755
|
|
20241008,090100,45037745,3705,3695,3705,3685,2816
|
|
20241008,090000,34626705,3675,3670,3695,3670,9199
|