624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241014,192100,2639132495,3700,3700,3700,3700,10230
|
|
20241014,192000,2639132495,3700,3700,3700,3700,0
|
|
20241014,191900,2639132495,3700,3700,3700,3700,0
|
|
20241014,191800,2639132495,3700,3700,3700,3700,0
|
|
20241014,191700,2639132495,3700,3700,3700,3700,0
|
|
20241014,191600,2639132495,3700,3700,3700,3700,0
|
|
20241014,191500,2639132495,3700,3700,3700,3700,0
|
|
20241014,191400,2639132495,3700,3700,3700,3700,0
|
|
20241014,191300,2639132495,3700,3700,3700,3700,0
|
|
20241014,191200,2639132495,3700,3700,3700,3700,0
|
|
20241014,191100,2639132495,3700,3700,3700,3700,0
|
|
20241014,191000,2639132495,3700,3700,3700,3700,0
|
|
20241014,190900,2639132495,3700,3700,3700,3700,0
|
|
20241014,190800,2639132495,3700,3700,3700,3700,0
|
|
20241014,190700,2639132495,3700,3700,3700,3700,0
|
|
20241014,190600,2639132495,3700,3700,3700,3700,0
|
|
20241014,190500,2639132495,3700,3700,3700,3700,0
|
|
20241014,190400,2639132495,3700,3700,3700,3700,0
|
|
20241014,190300,2639132495,3700,3700,3700,3700,0
|
|
20241014,190200,2639132495,3700,3700,3700,3700,0
|
|
20241014,190100,2639132495,3700,3700,3700,3700,0
|
|
20241014,190000,2639132495,3700,3700,3700,3700,0
|
|
20241014,185900,2639132495,3700,3700,3700,3700,0
|
|
20241014,185800,2639132495,3700,3700,3700,3700,0
|
|
20241014,185700,2639132495,3700,3700,3700,3700,0
|
|
20241014,185600,2639132495,3700,3700,3700,3700,0
|
|
20241014,185500,2639132495,3700,3700,3700,3700,0
|
|
20241014,185400,2639132495,3700,3700,3700,3700,0
|
|
20241014,185300,2639132495,3700,3700,3700,3700,0
|
|
20241014,185200,2639132495,3700,3700,3700,3700,0
|
|
20241014,185100,2639132495,3700,3700,3700,3700,10230
|
|
20241014,185000,2639132495,3700,3700,3700,3700,0
|
|
20241014,184900,2639132495,3700,3700,3700,3700,0
|
|
20241014,184800,2639132495,3700,3700,3700,3700,0
|
|
20241014,184700,2639132495,3700,3700,3700,3700,0
|
|
20241014,184600,2639132495,3700,3700,3700,3700,0
|
|
20241014,184500,2639132495,3700,3700,3700,3700,0
|
|
20241014,184400,2639132495,3700,3700,3700,3700,0
|
|
20241014,184300,2639132495,3700,3700,3700,3700,0
|
|
20241014,184200,2639132495,3700,3700,3700,3700,0
|
|
20241014,184100,2639132495,3700,3700,3700,3700,0
|
|
20241014,184000,2639132495,3700,3700,3700,3700,0
|
|
20241014,183900,2639132495,3700,3700,3700,3700,0
|
|
20241014,183800,2639132495,3700,3700,3700,3700,0
|
|
20241014,183700,2639132495,3700,3700,3700,3700,0
|
|
20241014,183600,2639132495,3700,3700,3700,3700,0
|
|
20241014,183500,2639132495,3700,3700,3700,3700,0
|
|
20241014,183400,2639132495,3700,3700,3700,3700,0
|
|
20241014,183300,2639132495,3700,3700,3700,3700,0
|
|
20241014,183200,2639132495,3700,3700,3700,3700,0
|
|
20241014,183100,2639132495,3700,3700,3700,3700,0
|
|
20241014,183000,2639132495,3700,3700,3700,3700,0
|
|
20241014,182900,2639132495,3700,3700,3700,3700,0
|
|
20241014,182800,2639132495,3700,3700,3700,3700,0
|
|
20241014,182700,2639132495,3700,3700,3700,3700,0
|
|
20241014,182600,2639132495,3700,3700,3700,3700,0
|
|
20241014,182500,2639132495,3700,3700,3700,3700,0
|
|
20241014,182400,2639132495,3700,3700,3700,3700,0
|
|
20241014,182300,2639132495,3700,3700,3700,3700,0
|
|
20241014,182200,2639132495,3700,3700,3700,3700,0
|
|
20241014,182100,2639132495,3700,3700,3700,3700,10230
|
|
20241014,182000,2639132495,3700,3700,3700,3700,0
|
|
20241014,181900,2639132495,3700,3700,3700,3700,0
|
|
20241014,181800,2639132495,3700,3700,3700,3700,0
|
|
20241014,181700,2639132495,3700,3700,3700,3700,0
|
|
20241014,181600,2639132495,3700,3700,3700,3700,0
|
|
20241014,181500,2639132495,3700,3700,3700,3700,0
|
|
20241014,181400,2639132495,3700,3700,3700,3700,0
|
|
20241014,181300,2639132495,3700,3700,3700,3700,0
|
|
20241014,181200,2639132495,3700,3700,3700,3700,0
|
|
20241014,181100,2639132495,3700,3700,3700,3700,0
|
|
20241014,181000,2639132495,3700,3700,3700,3700,0
|
|
20241014,180900,2639132495,3700,3700,3700,3700,0
|
|
20241014,180800,2639132495,3700,3700,3700,3700,0
|
|
20241014,180700,2639132495,3700,3700,3700,3700,0
|
|
20241014,180600,2639132495,3700,3700,3700,3700,0
|
|
20241014,180500,2639132495,3700,3700,3700,3700,0
|
|
20241014,180400,2639132495,3700,3700,3700,3700,0
|
|
20241014,180300,2639132495,3700,3700,3700,3700,0
|
|
20241014,180200,2639132495,3700,3700,3700,3700,0
|
|
20241014,180100,2639132495,3700,3700,3700,3700,0
|
|
20241014,180000,2639132495,3700,3700,3700,3700,0
|
|
20241014,175900,2639132495,3700,3700,3700,3700,0
|
|
20241014,175800,2639132495,3700,3700,3700,3700,0
|
|
20241014,175700,2639132495,3700,3700,3700,3700,0
|
|
20241014,175600,2639132495,3700,3700,3700,3700,0
|
|
20241014,175500,2639132495,3700,3700,3700,3700,0
|
|
20241014,175400,2639132495,3700,3700,3700,3700,0
|
|
20241014,175300,2639132495,3700,3700,3700,3700,0
|
|
20241014,175200,2639132495,3700,3700,3700,3700,0
|
|
20241014,175100,2639132495,3700,3700,3700,3700,10230
|
|
20241014,175000,2639132495,3700,3700,3700,3700,0
|
|
20241014,174900,2639132495,3700,3700,3700,3700,0
|
|
20241014,174800,2639132495,3700,3700,3700,3700,0
|
|
20241014,174700,2639132495,3700,3700,3700,3700,0
|
|
20241014,174600,2639132495,3700,3700,3700,3700,0
|
|
20241014,174500,2639132495,3700,3700,3700,3700,0
|
|
20241014,174400,2639132495,3700,3700,3700,3700,0
|
|
20241014,174300,2639132495,3700,3700,3700,3700,0
|
|
20241014,174200,2639132495,3700,3700,3700,3700,0
|
|
20241014,174100,2639132495,3700,3700,3700,3700,0
|
|
20241014,174000,2639132495,3700,3700,3700,3700,0
|
|
20241014,173900,2639132495,3700,3700,3700,3700,0
|
|
20241014,173800,2639132495,3700,3700,3700,3700,0
|
|
20241014,173700,2639132495,3700,3700,3700,3700,0
|
|
20241014,173600,2639132495,3700,3700,3700,3700,0
|
|
20241014,173500,2639132495,3700,3700,3700,3700,0
|
|
20241014,173400,2639132495,3700,3700,3700,3700,0
|
|
20241014,173300,2639132495,3700,3700,3700,3700,0
|
|
20241014,173200,2639132495,3700,3700,3700,3700,0
|
|
20241014,173100,2639132495,3700,3700,3700,3700,0
|
|
20241014,173000,2639132495,3700,3700,3700,3700,0
|
|
20241014,172900,2639132495,3700,3700,3700,3700,0
|
|
20241014,172800,2639132495,3700,3700,3700,3700,0
|
|
20241014,172700,2639132495,3700,3700,3700,3700,0
|
|
20241014,172600,2639132495,3700,3700,3700,3700,0
|
|
20241014,172500,2639132495,3700,3700,3700,3700,0
|
|
20241014,172400,2639132495,3700,3700,3700,3700,0
|
|
20241014,172300,2639132495,3700,3700,3700,3700,0
|
|
20241014,172200,2639132495,3700,3700,3700,3700,0
|
|
20241014,172100,2639132495,3700,3700,3700,3700,10230
|
|
20241014,172000,2639132495,3700,3700,3700,3700,0
|
|
20241014,171900,2639132495,3700,3700,3700,3700,0
|
|
20241014,171800,2639132495,3700,3700,3700,3700,0
|
|
20241014,171700,2639132495,3700,3700,3700,3700,0
|
|
20241014,171600,2639132495,3700,3700,3700,3700,0
|
|
20241014,171500,2639132495,3700,3700,3700,3700,0
|
|
20241014,171400,2639132495,3700,3700,3700,3700,0
|
|
20241014,171300,2639132495,3700,3700,3700,3700,0
|
|
20241014,171200,2639132495,3700,3700,3700,3700,0
|
|
20241014,171100,2639132495,3700,3700,3700,3700,0
|
|
20241014,171000,2639132495,3700,3700,3700,3700,0
|
|
20241014,170900,2639132495,3700,3700,3700,3700,0
|
|
20241014,170800,2639132495,3700,3700,3700,3700,0
|
|
20241014,170700,2639132495,3700,3700,3700,3700,0
|
|
20241014,170600,2639132495,3700,3700,3700,3700,0
|
|
20241014,170500,2639132495,3700,3700,3700,3700,0
|
|
20241014,170400,2639132495,3700,3700,3700,3700,0
|
|
20241014,170300,2639132495,3700,3700,3700,3700,0
|
|
20241014,170200,2639132495,3700,3700,3700,3700,0
|
|
20241014,170100,2639132495,3700,3700,3700,3700,0
|
|
20241014,170000,2639132495,3700,3700,3700,3700,0
|
|
20241014,165900,2639132495,3700,3700,3700,3700,0
|
|
20241014,165800,2639132495,3700,3700,3700,3700,0
|
|
20241014,165700,2639132495,3700,3700,3700,3700,0
|
|
20241014,165600,2639132495,3700,3700,3700,3700,0
|
|
20241014,165500,2639132495,3700,3700,3700,3700,0
|
|
20241014,165400,2639132495,3700,3700,3700,3700,0
|
|
20241014,165300,2639132495,3700,3700,3700,3700,0
|
|
20241014,165200,2639132495,3700,3700,3700,3700,0
|
|
20241014,165100,2639132495,3700,3700,3700,3700,10230
|
|
20241014,165000,2639132495,3700,3700,3700,3700,0
|
|
20241014,164900,2639132495,3700,3700,3700,3700,0
|
|
20241014,164800,2639132495,3700,3700,3700,3700,0
|
|
20241014,164700,2639132495,3700,3700,3700,3700,0
|
|
20241014,164600,2639132495,3700,3700,3700,3700,0
|
|
20241014,164500,2639132495,3700,3700,3700,3700,0
|
|
20241014,164400,2639132495,3700,3700,3700,3700,0
|
|
20241014,164300,2639132495,3700,3700,3700,3700,0
|
|
20241014,164200,2639132495,3700,3700,3700,3700,0
|
|
20241014,164100,2639132495,3700,3700,3700,3700,0
|
|
20241014,164000,2639132495,3700,3700,3700,3700,0
|
|
20241014,163900,2639132495,3700,3700,3700,3700,0
|
|
20241014,163800,2639132495,3700,3700,3700,3700,0
|
|
20241014,163700,2639132495,3700,3700,3700,3700,0
|
|
20241014,163600,2639132495,3700,3700,3700,3700,0
|
|
20241014,163500,2639132495,3700,3700,3700,3700,0
|
|
20241014,163400,2639132495,3700,3700,3700,3700,0
|
|
20241014,163300,2639132495,3700,3700,3700,3700,0
|
|
20241014,163200,2639132495,3700,3700,3700,3700,0
|
|
20241014,163100,2639132495,3700,3700,3700,3700,0
|
|
20241014,163000,2639132495,3700,3700,3700,3700,0
|
|
20241014,162900,2639132495,3700,3700,3700,3700,0
|
|
20241014,162800,2639132495,3700,3700,3700,3700,0
|
|
20241014,162700,2639132495,3700,3700,3700,3700,0
|
|
20241014,162600,2639132495,3700,3700,3700,3700,0
|
|
20241014,162500,2639132495,3700,3700,3700,3700,0
|
|
20241014,162400,2639132495,3700,3700,3700,3700,0
|
|
20241014,162300,2639132495,3700,3700,3700,3700,0
|
|
20241014,162200,2639132495,3700,3700,3700,3700,0
|
|
20241014,162100,2639132495,3700,3700,3700,3700,10230
|
|
20241014,162000,2639132495,3700,3700,3700,3700,0
|
|
20241014,161900,2639132495,3700,3700,3700,3700,0
|
|
20241014,161800,2639132495,3700,3700,3700,3700,0
|
|
20241014,161700,2639132495,3700,3700,3700,3700,0
|
|
20241014,161600,2639132495,3700,3700,3700,3700,0
|
|
20241014,161500,2639132495,3700,3700,3700,3700,0
|
|
20241014,161400,2639132495,3700,3700,3700,3700,0
|
|
20241014,161300,2639132495,3700,3700,3700,3700,0
|
|
20241014,161200,2639132495,3700,3700,3700,3700,0
|
|
20241014,161100,2639132495,3700,3700,3700,3700,0
|
|
20241014,161000,2639132495,3700,3700,3700,3700,0
|
|
20241014,160900,2639132495,3700,3700,3700,3700,0
|
|
20241014,160800,2639132495,3700,3700,3700,3700,0
|
|
20241014,160700,2639132495,3700,3700,3700,3700,0
|
|
20241014,160600,2639132495,3700,3700,3700,3700,0
|
|
20241014,160500,2639132495,3700,3700,3700,3700,0
|
|
20241014,160400,2639132495,3700,3700,3700,3700,0
|
|
20241014,160300,2639132495,3700,3700,3700,3700,0
|
|
20241014,160200,2639132495,3700,3700,3700,3700,0
|
|
20241014,160100,2639132495,3700,3700,3700,3700,0
|
|
20241014,160000,2639132495,3700,3700,3700,3700,0
|
|
20241014,155900,2639132495,3700,3700,3700,3700,0
|
|
20241014,155800,2639132495,3700,3700,3700,3700,0
|
|
20241014,155700,2639132495,3700,3700,3700,3700,0
|
|
20241014,155600,2639132495,3700,3700,3700,3700,0
|
|
20241014,155500,2639132495,3700,3700,3700,3700,0
|
|
20241014,155400,2639132495,3700,3700,3700,3700,0
|
|
20241014,155300,2639132495,3700,3700,3700,3700,0
|
|
20241014,155200,2639132495,3700,3700,3700,3700,0
|
|
20241014,155100,2639132495,3700,3700,3700,3700,10230
|
|
20241014,155000,2639132495,3700,3700,3700,3700,0
|
|
20241014,154900,2639132495,3700,3700,3700,3700,0
|
|
20241014,154800,2639132495,3700,3700,3700,3700,0
|
|
20241014,154700,2639132495,3700,3700,3700,3700,0
|
|
20241014,154600,2639132495,3700,3700,3700,3700,0
|
|
20241014,154500,2639132495,3700,3700,3700,3700,0
|
|
20241014,154400,2639132495,3700,3700,3700,3700,0
|
|
20241014,154300,2639132495,3700,3700,3700,3700,0
|
|
20241014,154200,2639132495,3700,3700,3700,3700,0
|
|
20241014,154100,2639132495,3700,3700,3700,3700,0
|
|
20241014,154000,2639132495,3700,3700,3700,3700,0
|
|
20241014,153900,2639132495,3700,3700,3700,3700,0
|
|
20241014,153800,2639132495,3700,3700,3700,3700,0
|
|
20241014,153700,2639132495,3700,3700,3700,3700,0
|
|
20241014,153600,2639132495,3700,3700,3700,3700,0
|
|
20241014,153500,2639132495,3700,3700,3700,3700,0
|
|
20241014,153400,2639132495,3700,3700,3700,3700,0
|
|
20241014,153300,2639132495,3700,3700,3700,3700,0
|
|
20241014,153200,2639132495,3700,3700,3700,3700,0
|
|
20241014,153100,2639132495,3700,3700,3700,3700,0
|
|
20241014,153000,2639132495,3700,3700,3700,3700,10230
|
|
20241014,152900,2601281495,3710,3710,3710,3710,0
|
|
20241014,152800,2601281495,3710,3710,3710,3710,0
|
|
20241014,152700,2601281495,3710,3710,3710,3710,0
|
|
20241014,152600,2601281495,3710,3710,3710,3710,0
|
|
20241014,152500,2601281495,3710,3710,3710,3710,0
|
|
20241014,152400,2601281495,3710,3710,3710,3710,0
|
|
20241014,152300,2601281495,3710,3710,3710,3710,0
|
|
20241014,152200,2601281495,3710,3710,3710,3710,0
|
|
20241014,152100,2601281495,3710,3710,3710,3710,0
|
|
20241014,152000,2601281495,3710,3710,3710,3710,0
|
|
20241014,151900,2601281495,3710,3710,3710,3705,2379
|
|
20241014,151800,2592460465,3705,3705,3710,3705,2114
|
|
20241014,151700,2584628090,3710,3710,3710,3705,503
|
|
20241014,151600,2582762090,3710,3710,3710,3705,775
|
|
20241014,151500,2579887800,3710,3710,3710,3705,232
|
|
20241014,151400,2579027330,3710,3710,3710,3710,355
|
|
20241014,151300,2577710280,3710,3710,3710,3710,1421
|
|
20241014,151200,2572438370,3710,3710,3710,3705,1546
|
|
20241014,151100,2566706960,3705,3710,3710,3705,212
|
|
20241014,151000,2565920515,3710,3705,3710,3705,745
|
|
20241014,150900,2563157075,3710,3710,3710,3710,917
|
|
20241014,150800,2559755005,3715,3715,3715,3710,596
|
|
20241014,150700,2557543780,3715,3715,3715,3710,1308
|
|
20241014,150600,2552689900,3710,3715,3715,3710,487
|
|
20241014,150500,2550882200,3715,3710,3715,3710,724
|
|
20241014,150400,2548195730,3715,3715,3715,3705,460
|
|
20241014,150300,2546488545,3710,3715,3715,3710,443
|
|
20241014,150200,2544844075,3715,3715,3715,3715,260
|
|
20241014,150100,2543878175,3715,3715,3715,3710,1883
|
|
20241014,150000,2536890425,3715,3710,3715,3710,625
|
|
20241014,145900,2534571140,3710,3710,3710,3705,530
|
|
20241014,145800,2532606525,3710,3710,3710,3710,279
|
|
20241014,145700,2531571435,3710,3715,3715,3710,877
|
|
20241014,145600,2528316835,3715,3715,3715,3715,320
|
|
20241014,145500,2527128035,3710,3710,3715,3710,411
|
|
20241014,145400,2525602280,3715,3715,3715,3710,269
|
|
20241014,145300,2524602995,3715,3715,3715,3715,1184
|
|
20241014,145200,2520204435,3715,3715,3720,3715,3968
|
|
20241014,145100,2505463305,3715,3715,3715,3710,244
|
|
20241014,145000,2504556895,3715,3710,3715,3710,2412
|
|
20241014,144900,2495601580,3710,3710,3710,3710,194
|
|
20241014,144800,2494881840,3710,3710,3710,3710,1876
|
|
20241014,144700,2487921880,3710,3705,3715,3705,22996
|
|
20241014,144600,2402625700,3705,3705,3705,3705,277
|
|
20241014,144500,2401599415,3700,3700,3705,3700,4092
|
|
20241014,144400,2386441510,3700,3700,3700,3700,12182
|
|
20241014,144300,2341368110,3700,3700,3700,3695,483
|
|
20241014,144200,2339582515,3700,3700,3700,3695,4772
|
|
20241014,144100,2321936115,3700,3700,3700,3700,183
|
|
20241014,144000,2321259015,3700,3700,3700,3700,195
|
|
20241014,143900,2320537515,3700,3700,3700,3700,170
|
|
20241014,143800,2319908515,3700,3700,3700,3700,291
|
|
20241014,143700,2318831815,3695,3700,3700,3695,2758
|
|
20241014,143600,2308640105,3695,3690,3695,3685,1435
|
|
20241014,143500,2303340865,3690,3690,3690,3690,180
|
|
20241014,143400,2302676665,3690,3685,3690,3685,181
|
|
20241014,143300,2302008780,3685,3685,3685,3685,62
|
|
20241014,143200,2301780310,3680,3685,3685,3680,501
|
|
20241014,143100,2299934130,3685,3680,3685,3680,111
|
|
20241014,143000,2299525645,3685,3685,3685,3685,535
|
|
20241014,142900,2297554170,3685,3685,3685,3680,281
|
|
20241014,142800,2296519995,3680,3685,3685,3680,121
|
|
20241014,142700,2296074210,3685,3685,3685,3685,0
|
|
20241014,142600,2296074210,3685,3685,3685,3685,0
|
|
20241014,142500,2296074210,3685,3685,3685,3685,50
|
|
20241014,142400,2295889960,3685,3685,3685,3680,406
|
|
20241014,142300,2294395600,3685,3685,3685,3685,407
|
|
20241014,142200,2292895805,3685,3685,3685,3685,503
|
|
20241014,142100,2291042250,3685,3680,3685,3680,4370
|
|
20241014,142000,2274960640,3685,3685,3685,3680,1709
|
|
20241014,141900,2268671465,3685,3685,3685,3685,55
|
|
20241014,141800,2268468790,3685,3685,3685,3685,11
|
|
20241014,141700,2268428255,3680,3680,3680,3680,212
|
|
20241014,141600,2267648095,3680,3680,3680,3680,0
|
|
20241014,141500,2267648095,3680,3680,3680,3680,0
|
|
20241014,141400,2267648095,3680,3680,3680,3680,12
|
|
20241014,141300,2267603935,3680,3680,3680,3680,10
|
|
20241014,141200,2267567135,3680,3680,3680,3680,100
|
|
20241014,141100,2267199135,3680,3680,3680,3680,50
|
|
20241014,141000,2267015135,3680,3680,3680,3680,0
|
|
20241014,140900,2267015135,3680,3680,3680,3680,15
|
|
20241014,140800,2266959935,3680,3680,3680,3680,1
|
|
20241014,140700,2266956255,3680,3675,3680,3675,53
|
|
20241014,140600,2266761470,3680,3680,3680,3680,1
|
|
20241014,140500,2266757790,3675,3675,3680,3675,2002
|
|
20241014,140400,2259400335,3680,3680,3680,3680,20
|
|
20241014,140300,2259326735,3680,3675,3680,3675,168
|
|
20241014,140200,2258709185,3680,3680,3680,3680,3
|
|
20241014,140100,2258698145,3680,3680,3680,3680,0
|
|
20241014,140000,2258698145,3680,3680,3680,3680,529
|
|
20241014,135900,2256751425,3680,3680,3680,3680,0
|
|
20241014,135800,2256751425,3680,3680,3680,3680,163
|
|
20241014,135700,2256151585,3685,3680,3685,3680,3
|
|
20241014,135600,2256140535,3685,3685,3685,3685,2
|
|
20241014,135500,2256133165,3685,3685,3685,3685,1
|
|
20241014,135400,2256129480,3680,3680,3680,3680,107
|
|
20241014,135300,2255735720,3680,3675,3680,3670,2050
|
|
20241014,135200,2248204145,3675,3675,3675,3675,1
|
|
20241014,135100,2248200470,3675,3675,3675,3675,0
|
|
20241014,135000,2248200470,3675,3675,3675,3675,100
|
|
20241014,134900,2247832970,3675,3675,3675,3675,0
|
|
20241014,134800,2247832970,3675,3675,3675,3675,4
|
|
20241014,134700,2247818270,3675,3675,3675,3675,400
|
|
20241014,134600,2246348270,3675,3675,3675,3675,0
|
|
20241014,134500,2246348270,3675,3675,3675,3675,0
|
|
20241014,134400,2246348270,3675,3680,3680,3675,670
|
|
20241014,134300,2243885670,3680,3680,3680,3680,500
|
|
20241014,134200,2242045670,3680,3680,3680,3680,0
|
|
20241014,134100,2242045670,3680,3680,3680,3680,51
|
|
20241014,134000,2241857990,3675,3675,3675,3675,2218
|
|
20241014,133900,2233706840,3675,3670,3675,3670,6086
|
|
20241014,133800,2211340830,3675,3675,3675,3670,4925
|
|
20241014,133700,2193242560,3675,3675,3675,3675,0
|
|
20241014,133600,2193242560,3675,3680,3680,3675,51
|
|
20241014,133500,2193054905,3680,3685,3685,3680,6566
|
|
20241014,133400,2168890075,3685,3685,3685,3685,459
|
|
20241014,133300,2167198660,3685,3685,3685,3685,0
|
|
20241014,133200,2167198660,3685,3685,3685,3685,0
|
|
20241014,133100,2167198660,3685,3685,3685,3685,70
|
|
20241014,133000,2166940710,3685,3685,3685,3685,883
|
|
20241014,132900,2163686855,3680,3680,3680,3680,1000
|
|
20241014,132800,2160006855,3680,3680,3680,3680,1
|
|
20241014,132700,2160003175,3685,3685,3685,3685,50
|
|
20241014,132600,2159818925,3680,3685,3685,3680,4587
|
|
20241014,132500,2142920830,3690,3685,3690,3685,1320
|
|
20241014,132400,2138051030,3690,3690,3690,3690,91
|
|
20241014,132300,2137715240,3690,3690,3690,3690,10
|
|
20241014,132200,2137678340,3690,3690,3690,3690,0
|
|
20241014,132100,2137678340,3690,3690,3690,3690,0
|
|
20241014,132000,2137678340,3690,3690,3690,3690,2355
|
|
20241014,131900,2128988390,3695,3695,3695,3695,10
|
|
20241014,131800,2128951440,3695,3695,3695,3695,415
|
|
20241014,131700,2127418015,3695,3700,3700,3695,350
|
|
20241014,131600,2126124245,3695,3695,3695,3695,763
|
|
20241014,131500,2123304960,3695,3705,3705,3695,436
|
|
20241014,131400,2121693930,3700,3700,3700,3700,145
|
|
20241014,131300,2121157430,3700,3700,3700,3700,1
|
|
20241014,131200,2121153730,3700,3700,3700,3700,633
|
|
20241014,131100,2118811630,3710,3710,3710,3710,0
|
|
20241014,131000,2118811630,3710,3705,3710,3705,60
|
|
20241014,130900,2118589045,3710,3710,3710,3710,0
|
|
20241014,130800,2118589045,3710,3705,3710,3705,7262
|
|
20241014,130700,2091683325,3710,3710,3710,3710,1001
|
|
20241014,130600,2087969615,3710,3710,3710,3710,0
|
|
20241014,130500,2087969615,3710,3710,3710,3710,0
|
|
20241014,130400,2087969615,3710,3710,3710,3710,1
|
|
20241014,130300,2087965905,3710,3710,3710,3710,0
|
|
20241014,130200,2087965905,3710,3710,3710,3705,173
|
|
20241014,130100,2087324080,3705,3700,3710,3700,26492
|
|
20241014,130000,1989180235,3700,3695,3700,3695,980
|
|
20241014,125900,1985554315,3695,3695,3700,3695,454
|
|
20241014,125800,1983876080,3695,3695,3695,3695,305
|
|
20241014,125700,1982749105,3695,3700,3700,3695,505
|
|
20241014,125600,1980883125,3690,3700,3700,3690,526
|
|
20241014,125500,1978941280,3695,3700,3700,3695,338
|
|
20241014,125400,1977691665,3690,3690,3690,3690,0
|
|
20241014,125300,1977691665,3690,3690,3690,3690,0
|
|
20241014,125200,1977691665,3690,3700,3700,3690,649
|
|
20241014,125100,1975294865,3700,3700,3700,3700,33
|
|
20241014,125000,1975172765,3700,3700,3700,3700,142
|
|
20241014,124900,1974647365,3700,3700,3700,3695,895
|
|
20241014,124800,1971336365,3695,3695,3695,3695,10
|
|
20241014,124700,1971299415,3700,3700,3700,3700,209
|
|
20241014,124600,1970526115,3700,3700,3700,3700,157
|
|
20241014,124500,1969945215,3695,3700,3700,3695,3
|
|
20241014,124400,1969934120,3700,3695,3700,3695,342
|
|
20241014,124300,1968669810,3700,3690,3700,3690,572
|
|
20241014,124200,1966556020,3695,3695,3700,3690,9669
|
|
20241014,124100,1930874530,3695,3695,3700,3695,236
|
|
20241014,124000,1930001940,3700,3700,3700,3700,255
|
|
20241014,123900,1929058440,3695,3695,3695,3695,0
|
|
20241014,123800,1929058440,3695,3695,3695,3695,129
|
|
20241014,123700,1928581785,3690,3690,3690,3690,663
|
|
20241014,123600,1926135315,3690,3690,3690,3690,166
|
|
20241014,123500,1925522775,3690,3690,3690,3690,215
|
|
20241014,123400,1924729425,3685,3685,3685,3685,480
|
|
20241014,123300,1922960625,3690,3690,3690,3685,923
|
|
20241014,123200,1919558040,3690,3690,3690,3690,120
|
|
20241014,123100,1919115240,3690,3690,3690,3690,122
|
|
20241014,123000,1918665060,3690,3690,3690,3690,1016
|
|
20241014,122900,1914916020,3690,3690,3690,3690,2227
|
|
20241014,122800,1906698390,3695,3695,3695,3695,0
|
|
20241014,122700,1906698390,3695,3695,3695,3695,156
|
|
20241014,122600,1906121970,3690,3695,3695,3690,143
|
|
20241014,122500,1905593605,3695,3695,3695,3695,0
|
|
20241014,122400,1905593605,3695,3695,3695,3695,170
|
|
20241014,122300,1904965455,3695,3695,3695,3695,119
|
|
20241014,122200,1904525750,3695,3695,3695,3695,0
|
|
20241014,122100,1904525750,3695,3700,3700,3695,189
|
|
20241014,122000,1903827390,3700,3695,3700,3695,479
|
|
20241014,121900,1902057340,3695,3695,3695,3695,0
|
|
20241014,121800,1902057340,3695,3695,3695,3695,151
|
|
20241014,121700,1901499395,3695,3700,3700,3695,391
|
|
20241014,121600,1900053980,3700,3695,3700,3695,2213
|
|
20241014,121500,1891866935,3695,3695,3695,3690,10
|
|
20241014,121400,1891829990,3695,3695,3700,3690,2532
|
|
20241014,121300,1882485505,3695,3695,3695,3695,100
|
|
20241014,121200,1882116005,3695,3700,3700,3695,1509
|
|
20241014,121100,1876534030,3700,3700,3700,3695,405
|
|
20241014,121000,1875036860,3700,3700,3700,3695,285
|
|
20241014,120900,1873983635,3695,3690,3695,3690,16
|
|
20241014,120800,1873924530,3695,3695,3695,3695,339
|
|
20241014,120700,1872671925,3700,3690,3700,3690,208
|
|
20241014,120600,1871902945,3695,3695,3695,3695,149
|
|
20241014,120500,1871352390,3690,3690,3690,3690,2
|
|
20241014,120400,1871345010,3695,3695,3695,3695,146
|
|
20241014,120300,1870805540,3695,3695,3695,3695,150
|
|
20241014,120200,1870251290,3695,3695,3695,3695,1
|
|
20241014,120100,1870247595,3695,3695,3695,3695,144
|
|
20241014,120000,1869715515,3695,3690,3695,3690,687
|
|
20241014,115900,1867178160,3690,3690,3690,3690,271
|
|
20241014,115800,1866178170,3685,3685,3685,3685,91
|
|
20241014,115700,1865842835,3685,3685,3685,3685,159
|
|
20241014,115600,1865256920,3685,3685,3685,3680,981
|
|
20241014,115500,1861644275,3690,3680,3690,3680,487
|
|
20241014,115400,1859850235,3685,3690,3690,3685,2689
|
|
20241014,115300,1849940425,3690,3690,3690,3690,66
|
|
20241014,115200,1849696885,3690,3690,3690,3690,116
|
|
20241014,115100,1849268845,3690,3690,3690,3690,193
|
|
20241014,115000,1848556675,3690,3685,3690,3685,402
|
|
20241014,114900,1847075290,3690,3690,3690,3690,334
|
|
20241014,114800,1845842830,3685,3685,3685,3685,29
|
|
20241014,114700,1845735965,3685,3680,3685,3680,454
|
|
20241014,114600,1844064245,3685,3680,3685,3680,709
|
|
20241014,114500,1841451585,3685,3685,3685,3685,306
|
|
20241014,114400,1840323975,3685,3685,3685,3685,27
|
|
20241014,114300,1840224480,3685,3685,3685,3685,135
|
|
20241014,114200,1839727005,3685,3680,3685,3680,295
|
|
20241014,114100,1838641400,3680,3685,3685,3675,1457
|
|
20241014,114000,1833277840,3690,3685,3690,3685,222
|
|
20241014,113900,1832459185,3690,3680,3690,3680,303
|
|
20241014,113800,1831342775,3680,3685,3685,3680,204
|
|
20241014,113700,1830592035,3680,3680,3680,3680,127
|
|
20241014,113600,1830124675,3680,3680,3680,3680,214
|
|
20241014,113500,1829337155,3680,3675,3680,3675,193
|
|
20241014,113400,1828627040,3675,3680,3680,3675,143
|
|
20241014,113300,1828100950,3675,3680,3680,3675,20
|
|
20241014,113200,1828027400,3680,3680,3685,3680,554
|
|
20241014,113100,1825987840,3680,3680,3680,3675,458
|
|
20241014,113000,1824303650,3680,3675,3680,3675,475
|
|
20241014,112900,1822555690,3680,3675,3680,3675,3205
|
|
20241014,112800,1810776535,3680,3680,3680,3680,149
|
|
20241014,112700,1810228215,3675,3675,3675,3675,180
|
|
20241014,112600,1809566715,3675,3680,3680,3675,451
|
|
20241014,112500,1807907505,3680,3680,3685,3680,2218
|
|
20241014,112400,1799744580,3685,3685,3685,3685,0
|
|
20241014,112300,1799744580,3685,3685,3685,3685,3230
|
|
20241014,112200,1787842030,3685,3685,3685,3685,140
|
|
20241014,112100,1787326130,3685,3685,3685,3685,17
|
|
20241014,112000,1787263485,3685,3680,3685,3680,146
|
|
20241014,111900,1786725490,3685,3685,3685,3685,6
|
|
20241014,111800,1786703380,3685,3680,3685,3680,850
|
|
20241014,111700,1783574920,3680,3680,3680,3680,181
|
|
20241014,111600,1782908840,3680,3680,3680,3675,898
|
|
20241014,111500,1779607470,3680,3680,3680,3680,0
|
|
20241014,111400,1779607470,3680,3680,3680,3680,152
|
|
20241014,111300,1779048110,3680,3675,3680,3675,99
|
|
20241014,111200,1778683860,3680,3675,3680,3675,599
|
|
20241014,111100,1776481865,3675,3675,3675,3675,78
|
|
20241014,111000,1776195215,3675,3675,3675,3675,0
|
|
20241014,110900,1776195215,3675,3670,3675,3670,171
|
|
20241014,110800,1775567035,3665,3675,3675,3665,451
|
|
20241014,110700,1773912080,3675,3670,3675,3670,1311
|
|
20241014,110600,1769094210,3670,3675,3675,3670,1957
|
|
20241014,110500,1761910340,3680,3670,3680,3670,201
|
|
20241014,110400,1761172660,3670,3675,3675,3670,1518
|
|
20241014,110300,1755595510,3675,3675,3680,3675,852
|
|
20241014,110200,1752463850,3675,3680,3680,3675,226
|
|
20241014,110100,1751632475,3680,3680,3680,3680,605
|
|
20241014,110000,1749406075,3680,3680,3680,3680,693
|
|
20241014,105900,1746855835,3680,3680,3680,3680,144
|
|
20241014,105800,1746325915,3680,3680,3680,3680,1
|
|
20241014,105700,1746322235,3680,3675,3680,3675,922
|
|
20241014,105600,1742933200,3675,3675,3675,3675,169
|
|
20241014,105500,1742312125,3675,3675,3675,3675,1
|
|
20241014,105400,1742308450,3675,3675,3675,3675,152
|
|
20241014,105300,1741749850,3675,3680,3680,3675,357
|
|
20241014,105200,1740437080,3680,3680,3680,3680,0
|
|
20241014,105100,1740437080,3680,3675,3680,3675,70
|
|
20241014,105000,1740179820,3675,3675,3675,3675,1016
|
|
20241014,104900,1736446020,3675,3675,3675,3675,171
|
|
20241014,104800,1735817595,3675,3675,3680,3675,1919
|
|
20241014,104700,1728764685,3675,3675,3675,3675,168
|
|
20241014,104600,1728147285,3670,3670,3670,3670,12
|
|
20241014,104500,1728103245,3675,3675,3675,3670,133
|
|
20241014,104400,1727614475,3670,3670,3670,3670,150
|
|
20241014,104300,1727063975,3670,3680,3680,3670,2298
|
|
20241014,104200,1718621740,3680,3680,3680,3680,138
|
|
20241014,104100,1718113900,3680,3680,3680,3680,113
|
|
20241014,104000,1717698060,3675,3670,3675,3670,1000
|
|
20241014,103900,1714025765,3665,3665,3665,3665,100
|
|
20241014,103800,1713659265,3665,3670,3670,3665,944
|
|
20241014,103700,1710196330,3670,3665,3670,3665,558
|
|
20241014,103600,1708150385,3665,3670,3670,3665,640
|
|
20241014,103500,1705801660,3670,3670,3670,3670,0
|
|
20241014,103400,1705801660,3670,3670,3670,3670,310
|
|
20241014,103300,1704663960,3670,3670,3675,3670,160
|
|
20241014,103200,1704076135,3675,3660,3675,3660,5109
|
|
20241014,103100,1685330785,3660,3660,3660,3660,674
|
|
20241014,103000,1682863945,3660,3660,3670,3655,1717
|
|
20241014,102900,1676581520,3660,3660,3665,3660,802
|
|
20241014,102800,1673645700,3665,3650,3665,3645,4142
|
|
20241014,102700,1658512930,3650,3655,3655,3650,358
|
|
20241014,102600,1657206180,3655,3670,3675,3635,66320
|
|
20241014,102500,1415442265,3675,3675,3675,3675,3378
|
|
20241014,102400,1403028115,3680,3680,3680,3680,854
|
|
20241014,102300,1399885395,3685,3685,3685,3685,1984
|
|
20241014,102200,1392574355,3685,3685,3690,3685,1917
|
|
20241014,102100,1385510205,3690,3695,3695,3690,537
|
|
20241014,102000,1383528670,3695,3695,3695,3690,337
|
|
20241014,101900,1382283975,3690,3685,3690,3685,332
|
|
20241014,101800,1381060010,3685,3690,3700,3685,42
|
|
20241014,101700,1380905085,3690,3695,3700,3690,656
|
|
20241014,101600,1378483830,3695,3700,3700,3695,826
|
|
20241014,101500,1375431245,3700,3700,3700,3700,762
|
|
20241014,101400,1372611845,3695,3700,3700,3695,125
|
|
20241014,101300,1372149965,3700,3700,3705,3700,10
|
|
20241014,101200,1372112940,3705,3700,3705,3700,596
|
|
20241014,101100,1369907725,3700,3700,3700,3700,929
|
|
20241014,101000,1366470425,3700,3705,3705,3700,1830
|
|
20241014,100900,1359697860,3705,3705,3705,3705,547
|
|
20241014,100800,1357671225,3705,3710,3710,3705,107
|
|
20241014,100700,1357274775,3705,3705,3710,3705,417
|
|
20241014,100600,1355729640,3705,3710,3710,3705,136
|
|
20241014,100500,1355225240,3705,3710,3715,3705,1694
|
|
20241014,100400,1348945540,3710,3705,3710,3700,1747
|
|
20241014,100300,1342471200,3705,3705,3710,3705,160
|
|
20241014,100200,1341878395,3705,3710,3710,3705,1019
|
|
20241014,100100,1338102870,3710,3700,3710,3700,2932
|
|
20241014,100000,1327228675,3700,3700,3700,3695,1112
|
|
20241014,095900,1323116875,3700,3700,3710,3700,1099
|
|
20241014,095800,1319040955,3705,3710,3710,3690,2013
|
|
20241014,095700,1311592860,3720,3670,3720,3665,56311
|
|
20241014,095600,1102562375,3670,3665,3670,3665,884
|
|
20241014,095500,1099318665,3670,3675,3680,3670,7765
|
|
20241014,095400,1070798900,3675,3675,3675,3675,94
|
|
20241014,095300,1070453450,3675,3675,3675,3675,396
|
|
20241014,095200,1068998150,3675,3675,3675,3675,1625
|
|
20241014,095100,1063026275,3680,3675,3680,3675,363
|
|
20241014,095000,1061692010,3680,3675,3680,3675,169
|
|
20241014,094900,1061070265,3675,3680,3680,3675,71
|
|
20241014,094800,1060809335,3680,3675,3680,3675,2104
|
|
20241014,094700,1053067100,3680,3680,3680,3675,330
|
|
20241014,094600,1051852880,3680,3680,3680,3680,27
|
|
20241014,094500,1051753520,3675,3675,3675,3675,1254
|
|
20241014,094400,1047145070,3675,3670,3675,3670,143
|
|
20241014,094300,1046619930,3665,3665,3665,3665,394
|
|
20241014,094200,1045175920,3670,3660,3670,3660,629
|
|
20241014,094100,1042872490,3665,3660,3665,3660,726
|
|
20241014,094000,1040212305,3660,3675,3675,3660,4240
|
|
20241014,093900,1024677655,3675,3670,3675,3665,1084
|
|
20241014,093800,1020701185,3670,3675,3675,3655,40750
|
|
20241014,093700,871354860,3670,3680,3680,3670,7209
|
|
20241014,093600,844881650,3680,3690,3690,3675,2781
|
|
20241014,093500,834641645,3690,3685,3690,3685,210
|
|
20241014,093400,833867790,3685,3685,3685,3685,2099
|
|
20241014,093300,826132975,3685,3685,3685,3680,95
|
|
20241014,093200,825783060,3690,3685,3695,3680,1164
|
|
20241014,093100,821492735,3685,3665,3685,3665,10453
|
|
20241014,093000,783173560,3665,3670,3675,3665,5117
|
|
20241014,092900,764398125,3670,3670,3675,3670,2631
|
|
20241014,092800,754741850,3675,3670,3675,3670,1007
|
|
20241014,092700,751045030,3675,3695,3700,3675,13630
|
|
20241014,092600,700871830,3700,3700,3700,3690,1991
|
|
20241014,092500,693510260,3700,3695,3700,3695,5435
|
|
20241014,092400,673427930,3695,3695,3695,3690,180
|
|
20241014,092300,672762980,3690,3690,3690,3685,1008
|
|
20241014,092200,669043465,3690,3685,3690,3685,1964
|
|
20241014,092100,661798830,3690,3690,3690,3685,1265
|
|
20241014,092000,657137105,3685,3685,3690,3685,1099
|
|
20241014,091900,653087155,3690,3690,3690,3690,96
|
|
20241014,091800,652732915,3690,3685,3690,3685,1029
|
|
20241014,091700,648939905,3690,3695,3695,3690,1476
|
|
20241014,091600,643492385,3695,3695,3695,3690,701
|
|
20241014,091500,640902690,3690,3675,3695,3675,2630
|
|
20241014,091400,631222240,3680,3680,3680,3675,1845
|
|
20241014,091300,624440860,3680,3690,3690,3675,9561
|
|
20241014,091200,589249215,3690,3695,3695,3690,1614
|
|
20241014,091100,583286080,3705,3700,3705,3690,17816
|
|
20241014,091000,517396730,3700,3705,3710,3700,6067
|
|
20241014,090900,494922445,3710,3725,3730,3705,9638
|
|
20241014,090800,459148390,3730,3725,3730,3720,1901
|
|
20241014,090700,452066345,3730,3715,3730,3715,2563
|
|
20241014,090600,442533640,3720,3725,3730,3715,836
|
|
20241014,090500,439420390,3730,3730,3730,3715,2546
|
|
20241014,090400,429940180,3730,3725,3740,3720,12639
|
|
20241014,090300,382863410,3725,3740,3740,3725,17486
|
|
20241014,090200,317622565,3735,3720,3735,3720,28751
|
|
20241014,090100,210430565,3725,3725,3725,3710,9721
|
|
20241014,090000,174284660,3715,3720,3725,3715,46855
|