674 lines
35 KiB
CSV
674 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,201100,2051265270,12960,12960,12960,12960,3548
|
|
20241007,201000,2051265270,12960,12960,12960,12960,0
|
|
20241007,200900,2051265270,12960,12960,12960,12960,0
|
|
20241007,200800,2051265270,12960,12960,12960,12960,0
|
|
20241007,200700,2051265270,12960,12960,12960,12960,0
|
|
20241007,200600,2051265270,12960,12960,12960,12960,0
|
|
20241007,200500,2051265270,12960,12960,12960,12960,0
|
|
20241007,200400,2051265270,12960,12960,12960,12960,0
|
|
20241007,200300,2051265270,12960,12960,12960,12960,0
|
|
20241007,200200,2051265270,12960,12960,12960,12960,0
|
|
20241007,200100,2051265270,12960,12960,12960,12960,0
|
|
20241007,200000,2051265270,12960,12960,12960,12960,0
|
|
20241007,195900,2051265270,12960,12960,12960,12960,0
|
|
20241007,195800,2051265270,12960,12960,12960,12960,0
|
|
20241007,195700,2051265270,12960,12960,12960,12960,0
|
|
20241007,195600,2051265270,12960,12960,12960,12960,0
|
|
20241007,195500,2051265270,12960,12960,12960,12960,0
|
|
20241007,195400,2051265270,12960,12960,12960,12960,0
|
|
20241007,195300,2051265270,12960,12960,12960,12960,0
|
|
20241007,195200,2051265270,12960,12960,12960,12960,0
|
|
20241007,195100,2051265270,12960,12960,12960,12960,0
|
|
20241007,195000,2051265270,12960,12960,12960,12960,0
|
|
20241007,194900,2051265270,12960,12960,12960,12960,0
|
|
20241007,194800,2051265270,12960,12960,12960,12960,0
|
|
20241007,194700,2051265270,12960,12960,12960,12960,0
|
|
20241007,194600,2051265270,12960,12960,12960,12960,0
|
|
20241007,194500,2051265270,12960,12960,12960,12960,0
|
|
20241007,194400,2051265270,12960,12960,12960,12960,0
|
|
20241007,194300,2051265270,12960,12960,12960,12960,0
|
|
20241007,194200,2051265270,12960,12960,12960,12960,0
|
|
20241007,194100,2051265270,12960,12960,12960,12960,3548
|
|
20241007,194000,2051265270,12960,12960,12960,12960,0
|
|
20241007,193900,2051265270,12960,12960,12960,12960,0
|
|
20241007,193800,2051265270,12960,12960,12960,12960,0
|
|
20241007,193700,2051265270,12960,12960,12960,12960,0
|
|
20241007,193600,2051265270,12960,12960,12960,12960,0
|
|
20241007,193500,2051265270,12960,12960,12960,12960,0
|
|
20241007,193400,2051265270,12960,12960,12960,12960,0
|
|
20241007,193300,2051265270,12960,12960,12960,12960,0
|
|
20241007,193200,2051265270,12960,12960,12960,12960,0
|
|
20241007,193100,2051265270,12960,12960,12960,12960,0
|
|
20241007,193000,2051265270,12960,12960,12960,12960,0
|
|
20241007,192900,2051265270,12960,12960,12960,12960,0
|
|
20241007,192800,2051265270,12960,12960,12960,12960,0
|
|
20241007,192700,2051265270,12960,12960,12960,12960,0
|
|
20241007,192600,2051265270,12960,12960,12960,12960,0
|
|
20241007,192500,2051265270,12960,12960,12960,12960,0
|
|
20241007,192400,2051265270,12960,12960,12960,12960,0
|
|
20241007,192300,2051265270,12960,12960,12960,12960,0
|
|
20241007,192200,2051265270,12960,12960,12960,12960,0
|
|
20241007,192100,2051265270,12960,12960,12960,12960,0
|
|
20241007,192000,2051265270,12960,12960,12960,12960,0
|
|
20241007,191900,2051265270,12960,12960,12960,12960,0
|
|
20241007,191800,2051265270,12960,12960,12960,12960,0
|
|
20241007,191700,2051265270,12960,12960,12960,12960,0
|
|
20241007,191600,2051265270,12960,12960,12960,12960,0
|
|
20241007,191500,2051265270,12960,12960,12960,12960,0
|
|
20241007,191400,2051265270,12960,12960,12960,12960,0
|
|
20241007,191300,2051265270,12960,12960,12960,12960,0
|
|
20241007,191200,2051265270,12960,12960,12960,12960,0
|
|
20241007,191100,2051265270,12960,12960,12960,12960,3548
|
|
20241007,191000,2051265270,12960,12960,12960,12960,0
|
|
20241007,190900,2051265270,12960,12960,12960,12960,0
|
|
20241007,190800,2051265270,12960,12960,12960,12960,0
|
|
20241007,190700,2051265270,12960,12960,12960,12960,0
|
|
20241007,190600,2051265270,12960,12960,12960,12960,0
|
|
20241007,190500,2051265270,12960,12960,12960,12960,0
|
|
20241007,190400,2051265270,12960,12960,12960,12960,0
|
|
20241007,190300,2051265270,12960,12960,12960,12960,0
|
|
20241007,190200,2051265270,12960,12960,12960,12960,0
|
|
20241007,190100,2051265270,12960,12960,12960,12960,0
|
|
20241007,190000,2051265270,12960,12960,12960,12960,0
|
|
20241007,185900,2051265270,12960,12960,12960,12960,0
|
|
20241007,185800,2051265270,12960,12960,12960,12960,0
|
|
20241007,185700,2051265270,12960,12960,12960,12960,0
|
|
20241007,185600,2051265270,12960,12960,12960,12960,0
|
|
20241007,185500,2051265270,12960,12960,12960,12960,0
|
|
20241007,185400,2051265270,12960,12960,12960,12960,0
|
|
20241007,185300,2051265270,12960,12960,12960,12960,0
|
|
20241007,185200,2051265270,12960,12960,12960,12960,0
|
|
20241007,185100,2051265270,12960,12960,12960,12960,0
|
|
20241007,185000,2051265270,12960,12960,12960,12960,0
|
|
20241007,184900,2051265270,12960,12960,12960,12960,0
|
|
20241007,184800,2051265270,12960,12960,12960,12960,0
|
|
20241007,184700,2051265270,12960,12960,12960,12960,0
|
|
20241007,184600,2051265270,12960,12960,12960,12960,0
|
|
20241007,184500,2051265270,12960,12960,12960,12960,0
|
|
20241007,184400,2051265270,12960,12960,12960,12960,0
|
|
20241007,184300,2051265270,12960,12960,12960,12960,0
|
|
20241007,184200,2051265270,12960,12960,12960,12960,0
|
|
20241007,184100,2051265270,12960,12960,12960,12960,3548
|
|
20241007,184000,2051265270,12960,12960,12960,12960,0
|
|
20241007,183900,2051265270,12960,12960,12960,12960,0
|
|
20241007,183800,2051265270,12960,12960,12960,12960,0
|
|
20241007,183700,2051265270,12960,12960,12960,12960,0
|
|
20241007,183600,2051265270,12960,12960,12960,12960,0
|
|
20241007,183500,2051265270,12960,12960,12960,12960,0
|
|
20241007,183400,2051265270,12960,12960,12960,12960,0
|
|
20241007,183300,2051265270,12960,12960,12960,12960,0
|
|
20241007,183200,2051265270,12960,12960,12960,12960,0
|
|
20241007,183100,2051265270,12960,12960,12960,12960,0
|
|
20241007,183000,2051265270,12960,12960,12960,12960,0
|
|
20241007,182900,2051265270,12960,12960,12960,12960,0
|
|
20241007,182800,2051265270,12960,12960,12960,12960,0
|
|
20241007,182700,2051265270,12960,12960,12960,12960,0
|
|
20241007,182600,2051265270,12960,12960,12960,12960,0
|
|
20241007,182500,2051265270,12960,12960,12960,12960,0
|
|
20241007,182400,2051265270,12960,12960,12960,12960,0
|
|
20241007,182300,2051265270,12960,12960,12960,12960,0
|
|
20241007,182200,2051265270,12960,12960,12960,12960,0
|
|
20241007,182100,2051265270,12960,12960,12960,12960,0
|
|
20241007,182000,2051265270,12960,12960,12960,12960,0
|
|
20241007,181900,2051265270,12960,12960,12960,12960,0
|
|
20241007,181800,2051265270,12960,12960,12960,12960,0
|
|
20241007,181700,2051265270,12960,12960,12960,12960,0
|
|
20241007,181600,2051265270,12960,12960,12960,12960,0
|
|
20241007,181500,2051265270,12960,12960,12960,12960,0
|
|
20241007,181400,2051265270,12960,12960,12960,12960,0
|
|
20241007,181300,2051265270,12960,12960,12960,12960,0
|
|
20241007,181200,2051265270,12960,12960,12960,12960,0
|
|
20241007,181100,2051265270,12960,12960,12960,12960,3548
|
|
20241007,181000,2051265270,12960,12960,12960,12960,0
|
|
20241007,180900,2051265270,12960,12960,12960,12960,0
|
|
20241007,180800,2051265270,12960,12960,12960,12960,0
|
|
20241007,180700,2051265270,12960,12960,12960,12960,0
|
|
20241007,180600,2051265270,12960,12960,12960,12960,0
|
|
20241007,180500,2051265270,12960,12960,12960,12960,0
|
|
20241007,180400,2051265270,12960,12960,12960,12960,0
|
|
20241007,180300,2051265270,12960,12960,12960,12960,0
|
|
20241007,180200,2051265270,12960,12960,12960,12960,0
|
|
20241007,180100,2051265270,12960,12960,12960,12960,0
|
|
20241007,180000,2051265270,12960,12960,12960,12960,0
|
|
20241007,175900,2051265270,12960,12960,12960,12960,0
|
|
20241007,175800,2051265270,12960,12960,12960,12960,0
|
|
20241007,175700,2051265270,12960,12960,12960,12960,0
|
|
20241007,175600,2051265270,12960,12960,12960,12960,0
|
|
20241007,175500,2051265270,12960,12960,12960,12960,0
|
|
20241007,175400,2051265270,12960,12960,12960,12960,0
|
|
20241007,175300,2051265270,12960,12960,12960,12960,0
|
|
20241007,175200,2051265270,12960,12960,12960,12960,0
|
|
20241007,175100,2051265270,12960,12960,12960,12960,0
|
|
20241007,175000,2051265270,12960,12960,12960,12960,0
|
|
20241007,174900,2051265270,12960,12960,12960,12960,0
|
|
20241007,174800,2051265270,12960,12960,12960,12960,0
|
|
20241007,174700,2051265270,12960,12960,12960,12960,0
|
|
20241007,174600,2051265270,12960,12960,12960,12960,0
|
|
20241007,174500,2051265270,12960,12960,12960,12960,0
|
|
20241007,174400,2051265270,12960,12960,12960,12960,0
|
|
20241007,174300,2051265270,12960,12960,12960,12960,0
|
|
20241007,174200,2051265270,12960,12960,12960,12960,0
|
|
20241007,174100,2051265270,12960,12960,12960,12960,3548
|
|
20241007,174000,2051265270,12960,12960,12960,12960,0
|
|
20241007,173900,2051265270,12960,12960,12960,12960,0
|
|
20241007,173800,2051265270,12960,12960,12960,12960,0
|
|
20241007,173700,2051265270,12960,12960,12960,12960,0
|
|
20241007,173600,2051265270,12960,12960,12960,12960,0
|
|
20241007,173500,2051265270,12960,12960,12960,12960,0
|
|
20241007,173400,2051265270,12960,12960,12960,12960,0
|
|
20241007,173300,2051265270,12960,12960,12960,12960,0
|
|
20241007,173200,2051265270,12960,12960,12960,12960,0
|
|
20241007,173100,2051265270,12960,12960,12960,12960,0
|
|
20241007,173000,2051265270,12960,12960,12960,12960,0
|
|
20241007,172900,2051265270,12960,12960,12960,12960,0
|
|
20241007,172800,2051265270,12960,12960,12960,12960,0
|
|
20241007,172700,2051265270,12960,12960,12960,12960,0
|
|
20241007,172600,2051265270,12960,12960,12960,12960,0
|
|
20241007,172500,2051265270,12960,12960,12960,12960,0
|
|
20241007,172400,2051265270,12960,12960,12960,12960,0
|
|
20241007,172300,2051265270,12960,12960,12960,12960,0
|
|
20241007,172200,2051265270,12960,12960,12960,12960,0
|
|
20241007,172100,2051265270,12960,12960,12960,12960,0
|
|
20241007,172000,2051265270,12960,12960,12960,12960,0
|
|
20241007,171900,2051265270,12960,12960,12960,12960,0
|
|
20241007,171800,2051265270,12960,12960,12960,12960,0
|
|
20241007,171700,2051265270,12960,12960,12960,12960,0
|
|
20241007,171600,2051265270,12960,12960,12960,12960,0
|
|
20241007,171500,2051265270,12960,12960,12960,12960,0
|
|
20241007,171400,2051265270,12960,12960,12960,12960,0
|
|
20241007,171300,2051265270,12960,12960,12960,12960,0
|
|
20241007,171200,2051265270,12960,12960,12960,12960,0
|
|
20241007,171100,2051265270,12960,12960,12960,12960,3548
|
|
20241007,171000,2051265270,12960,12960,12960,12960,0
|
|
20241007,170900,2051265270,12960,12960,12960,12960,0
|
|
20241007,170800,2051265270,12960,12960,12960,12960,0
|
|
20241007,170700,2051265270,12960,12960,12960,12960,0
|
|
20241007,170600,2051265270,12960,12960,12960,12960,0
|
|
20241007,170500,2051265270,12960,12960,12960,12960,0
|
|
20241007,170400,2051265270,12960,12960,12960,12960,0
|
|
20241007,170300,2051265270,12960,12960,12960,12960,0
|
|
20241007,170200,2051265270,12960,12960,12960,12960,0
|
|
20241007,170100,2051265270,12960,12960,12960,12960,0
|
|
20241007,170000,2051265270,12960,12960,12960,12960,0
|
|
20241007,165900,2051265270,12960,12960,12960,12960,0
|
|
20241007,165800,2051265270,12960,12960,12960,12960,0
|
|
20241007,165700,2051265270,12960,12960,12960,12960,0
|
|
20241007,165600,2051265270,12960,12960,12960,12960,0
|
|
20241007,165500,2051265270,12960,12960,12960,12960,0
|
|
20241007,165400,2051265270,12960,12960,12960,12960,0
|
|
20241007,165300,2051265270,12960,12960,12960,12960,0
|
|
20241007,165200,2051265270,12960,12960,12960,12960,0
|
|
20241007,165100,2051265270,12960,12960,12960,12960,0
|
|
20241007,165000,2051265270,12960,12960,12960,12960,0
|
|
20241007,164900,2051265270,12960,12960,12960,12960,0
|
|
20241007,164800,2051265270,12960,12960,12960,12960,0
|
|
20241007,164700,2051265270,12960,12960,12960,12960,0
|
|
20241007,164600,2051265270,12960,12960,12960,12960,0
|
|
20241007,164500,2051265270,12960,12960,12960,12960,0
|
|
20241007,164400,2051265270,12960,12960,12960,12960,0
|
|
20241007,164300,2051265270,12960,12960,12960,12960,0
|
|
20241007,164200,2051265270,12960,12960,12960,12960,0
|
|
20241007,164100,2051265270,12960,12960,12960,12960,3548
|
|
20241007,164000,2051265270,12960,12960,12960,12960,0
|
|
20241007,163900,2051265270,12960,12960,12960,12960,0
|
|
20241007,163800,2051265270,12960,12960,12960,12960,0
|
|
20241007,163700,2051265270,12960,12960,12960,12960,0
|
|
20241007,163600,2051265270,12960,12960,12960,12960,0
|
|
20241007,163500,2051265270,12960,12960,12960,12960,0
|
|
20241007,163400,2051265270,12960,12960,12960,12960,0
|
|
20241007,163300,2051265270,12960,12960,12960,12960,0
|
|
20241007,163200,2051265270,12960,12960,12960,12960,0
|
|
20241007,163100,2051265270,12960,12960,12960,12960,0
|
|
20241007,163000,2051265270,12960,12960,12960,12960,0
|
|
20241007,162900,2051265270,12960,12960,12960,12960,0
|
|
20241007,162800,2051265270,12960,12960,12960,12960,0
|
|
20241007,162700,2051265270,12960,12960,12960,12960,0
|
|
20241007,162600,2051265270,12960,12960,12960,12960,0
|
|
20241007,162500,2051265270,12960,12960,12960,12960,0
|
|
20241007,162400,2051265270,12960,12960,12960,12960,0
|
|
20241007,162300,2051265270,12960,12960,12960,12960,0
|
|
20241007,162200,2051265270,12960,12960,12960,12960,0
|
|
20241007,162100,2051265270,12960,12960,12960,12960,0
|
|
20241007,162000,2051265270,12960,12960,12960,12960,0
|
|
20241007,161900,2051265270,12960,12960,12960,12960,0
|
|
20241007,161800,2051265270,12960,12960,12960,12960,0
|
|
20241007,161700,2051265270,12960,12960,12960,12960,0
|
|
20241007,161600,2051265270,12960,12960,12960,12960,0
|
|
20241007,161500,2051265270,12960,12960,12960,12960,0
|
|
20241007,161400,2051265270,12960,12960,12960,12960,0
|
|
20241007,161300,2051265270,12960,12960,12960,12960,0
|
|
20241007,161200,2051265270,12960,12960,12960,12960,0
|
|
20241007,161100,2051265270,12960,12960,12960,12960,3548
|
|
20241007,161000,2051265270,12960,12960,12960,12960,0
|
|
20241007,160900,2051265270,12960,12960,12960,12960,0
|
|
20241007,160800,2051265270,12960,12960,12960,12960,0
|
|
20241007,160700,2051265270,12960,12960,12960,12960,0
|
|
20241007,160600,2051265270,12960,12960,12960,12960,0
|
|
20241007,160500,2051265270,12960,12960,12960,12960,0
|
|
20241007,160400,2051265270,12960,12960,12960,12960,0
|
|
20241007,160300,2051265270,12960,12960,12960,12960,0
|
|
20241007,160200,2051265270,12960,12960,12960,12960,0
|
|
20241007,160100,2051265270,12960,12960,12960,12960,0
|
|
20241007,160000,2051265270,12960,12960,12960,12960,0
|
|
20241007,155900,2051265270,12960,12960,12960,12960,0
|
|
20241007,155800,2051265270,12960,12960,12960,12960,0
|
|
20241007,155700,2051265270,12960,12960,12960,12960,0
|
|
20241007,155600,2051265270,12960,12960,12960,12960,0
|
|
20241007,155500,2051265270,12960,12960,12960,12960,0
|
|
20241007,155400,2051265270,12960,12960,12960,12960,0
|
|
20241007,155300,2051265270,12960,12960,12960,12960,0
|
|
20241007,155200,2051265270,12960,12960,12960,12960,0
|
|
20241007,155100,2051265270,12960,12960,12960,12960,0
|
|
20241007,155000,2051265270,12960,12960,12960,12960,0
|
|
20241007,154900,2051265270,12960,12960,12960,12960,0
|
|
20241007,154800,2051265270,12960,12960,12960,12960,0
|
|
20241007,154700,2051265270,12960,12960,12960,12960,0
|
|
20241007,154600,2051265270,12960,12960,12960,12960,0
|
|
20241007,154500,2051265270,12960,12960,12960,12960,0
|
|
20241007,154400,2051265270,12960,12960,12960,12960,0
|
|
20241007,154300,2051265270,12960,12960,12960,12960,0
|
|
20241007,154200,2051265270,12960,12960,12960,12960,0
|
|
20241007,154100,2051265270,12960,12960,12960,12960,3548
|
|
20241007,154000,2051265270,12960,12960,12960,12960,0
|
|
20241007,153900,2051265270,12960,12960,12960,12960,0
|
|
20241007,153800,2051265270,12960,12960,12960,12960,0
|
|
20241007,153700,2051265270,12960,12960,12960,12960,0
|
|
20241007,153600,2051265270,12960,12960,12960,12960,0
|
|
20241007,153500,2051265270,12960,12960,12960,12960,0
|
|
20241007,153400,2051265270,12960,12960,12960,12960,0
|
|
20241007,153300,2051265270,12960,12960,12960,12960,0
|
|
20241007,153200,2051265270,12960,12960,12960,12960,0
|
|
20241007,153100,2051265270,12960,12960,12960,12960,0
|
|
20241007,153000,2051265270,12960,12960,12960,12960,3548
|
|
20241007,152900,2005283190,12980,12980,12980,12980,0
|
|
20241007,152800,2005283190,12980,12980,12980,12980,0
|
|
20241007,152700,2005283190,12980,12980,12980,12980,0
|
|
20241007,152600,2005283190,12980,12980,12980,12980,0
|
|
20241007,152500,2005283190,12980,12980,12980,12980,0
|
|
20241007,152400,2005283190,12980,12980,12980,12980,0
|
|
20241007,152300,2005283190,12980,12980,12980,12980,0
|
|
20241007,152200,2005283190,12980,12980,12980,12980,0
|
|
20241007,152100,2005283190,12980,12980,12980,12980,0
|
|
20241007,152000,2005283190,12980,12980,12980,12980,0
|
|
20241007,151900,2005283190,12980,12980,12980,12980,443
|
|
20241007,151800,1999533050,12990,13000,13000,12990,104
|
|
20241007,151700,1998182050,13000,12980,13000,12970,1083
|
|
20241007,151600,1984123680,12980,13000,13000,12980,462
|
|
20241007,151500,1978122450,13000,12990,13010,12990,862
|
|
20241007,151400,1966917110,12990,13000,13000,12990,537
|
|
20241007,151300,1959937030,13000,12960,13000,12960,907
|
|
20241007,151200,1948172530,12960,12990,13000,12960,2191
|
|
20241007,151100,1919742580,13000,12990,13000,12990,172
|
|
20241007,151000,1917507730,13000,13000,13000,12990,139
|
|
20241007,150900,1915701220,13000,13000,13000,12990,56
|
|
20241007,150800,1914973240,13010,13010,13010,13010,57
|
|
20241007,150700,1914231670,13010,13000,13010,13000,121
|
|
20241007,150600,1912658100,13010,12970,13010,12970,48
|
|
20241007,150500,1912033740,13010,12970,13010,12970,74
|
|
20241007,150400,1911071680,12970,12990,13020,12960,1057
|
|
20241007,150300,1897367000,12980,13030,13030,12980,336
|
|
20241007,150200,1892999950,13000,13030,13030,13000,682
|
|
20241007,150100,1884121530,13030,13000,13030,12990,1472
|
|
20241007,150000,1864962390,13000,13010,13010,13000,820
|
|
20241007,145900,1854301740,13010,13000,13010,13000,179
|
|
20241007,145800,1851974410,12980,13000,13000,12960,745
|
|
20241007,145700,1842313780,13000,13000,13000,13000,58
|
|
20241007,145600,1841559780,13000,12990,13000,12980,181
|
|
20241007,145500,1839208650,13000,13000,13000,12990,232
|
|
20241007,145400,1836194400,13000,13000,13000,13000,57
|
|
20241007,145300,1835453400,13010,13010,13010,13010,78
|
|
20241007,145200,1834438620,13010,13010,13010,13010,58
|
|
20241007,145100,1833684040,13010,13010,13010,13010,57
|
|
20241007,145000,1832942470,13010,13010,13010,12990,129
|
|
20241007,144900,1831265200,13010,13010,13010,13010,64
|
|
20241007,144800,1830432560,13010,13010,13010,13010,91
|
|
20241007,144700,1829248650,13010,13010,13010,12990,218
|
|
20241007,144600,1826415870,13010,13010,13010,13010,58
|
|
20241007,144500,1825661290,13010,13010,13010,13010,90
|
|
20241007,144400,1824490390,13010,13020,13020,12980,130
|
|
20241007,144300,1822800330,13020,13020,13020,13020,46
|
|
20241007,144200,1822201410,13020,13020,13020,13020,93
|
|
20241007,144100,1820990550,13020,13020,13020,13020,64
|
|
20241007,144000,1820157270,13020,13020,13020,13020,46
|
|
20241007,143900,1819558350,13020,13020,13020,13000,100
|
|
20241007,143800,1818256650,13020,13020,13030,13020,59
|
|
20241007,143700,1817488350,13020,13020,13020,13020,80
|
|
20241007,143600,1816446750,13020,13010,13030,13010,54
|
|
20241007,143500,1815743850,13030,13020,13030,13020,100
|
|
20241007,143400,1814440970,13020,13020,13020,13020,180
|
|
20241007,143300,1812097370,13010,12990,13010,12950,876
|
|
20241007,143200,1800745260,13020,13020,13020,13020,119
|
|
20241007,143100,1799195880,13020,12990,13020,12990,342
|
|
20241007,143000,1794749120,12980,12990,12990,12980,58
|
|
20241007,142900,1793995710,12960,12980,12990,12960,387
|
|
20241007,142800,1788973990,12980,12970,12980,12970,85
|
|
20241007,142700,1787870730,12970,12970,12970,12970,96
|
|
20241007,142600,1786625610,12980,12980,12980,12970,142
|
|
20241007,142500,1784782840,12980,12990,12990,12960,469
|
|
20241007,142400,1778701820,12990,12980,12990,12980,646
|
|
20241007,142300,1770311280,12980,12980,12980,12980,93
|
|
20241007,142200,1769104140,12980,12970,12980,12960,84
|
|
20241007,142100,1768014860,12970,12960,12970,12960,59
|
|
20241007,142000,1767249660,12970,12960,12970,12960,126
|
|
20241007,141900,1765616240,12960,12950,12960,12950,108
|
|
20241007,141800,1764217060,12960,12940,12960,12940,265
|
|
20241007,141700,1760787020,12940,12950,12950,12940,452
|
|
20241007,141600,1754935570,12960,12960,12960,12960,7
|
|
20241007,141500,1754844850,12950,12950,12950,12950,380
|
|
20241007,141400,1749923850,12950,12950,12950,12950,14
|
|
20241007,141300,1749742550,12950,12950,12950,12950,189
|
|
20241007,141200,1747295000,12950,12950,12950,12950,1
|
|
20241007,141100,1747282050,12950,12950,12950,12950,74
|
|
20241007,141000,1746323750,12950,12950,12950,12950,363
|
|
20241007,140900,1741622900,12950,12950,12950,12950,0
|
|
20241007,140800,1741622900,12950,12950,12950,12950,220
|
|
20241007,140700,1738773900,12950,12950,12950,12950,635
|
|
20241007,140600,1730550650,12950,12960,12960,12950,205
|
|
20241007,140500,1727894910,12970,12960,12970,12960,237
|
|
20241007,140400,1724823380,12960,12960,12960,12960,27
|
|
20241007,140300,1724473460,12960,12960,12960,12960,31
|
|
20241007,140200,1724071700,12950,12950,12950,12950,20
|
|
20241007,140100,1723812700,12950,12950,12950,12950,1
|
|
20241007,140000,1723799750,12950,12960,12960,12950,400
|
|
20241007,135900,1718618350,12980,12980,12980,12980,0
|
|
20241007,135800,1718618350,12980,12980,12980,12980,0
|
|
20241007,135700,1718618350,12980,12980,12980,12980,0
|
|
20241007,135600,1718618350,12980,12950,12980,12950,240
|
|
20241007,135500,1715504350,12950,12950,12950,12950,0
|
|
20241007,135400,1715504350,12950,12950,12950,12950,1
|
|
20241007,135300,1715491400,12950,12940,12950,12940,630
|
|
20241007,135200,1707337390,12940,12950,12950,12940,356
|
|
20241007,135100,1702727340,12950,12950,12950,12950,15
|
|
20241007,135000,1702533090,12970,12990,12990,12970,55
|
|
20241007,134900,1701818660,12950,12960,12960,12950,100
|
|
20241007,134800,1700523570,12990,12990,12990,12990,0
|
|
20241007,134700,1700523570,12990,12990,12990,12990,8
|
|
20241007,134600,1700419650,13000,12950,13000,12950,51
|
|
20241007,134500,1699759150,12950,12950,12950,12950,0
|
|
20241007,134400,1699759150,12950,12950,12950,12950,0
|
|
20241007,134300,1699759150,12950,12950,12950,12950,408
|
|
20241007,134200,1694475550,12960,12960,12960,12960,10
|
|
20241007,134100,1694345950,12960,12940,12960,12940,232
|
|
20241007,134000,1691341410,12940,12950,12950,12930,510
|
|
20241007,133900,1684741240,12950,12950,12950,12950,377
|
|
20241007,133800,1679859090,12960,12950,12960,12950,610
|
|
20241007,133700,1671959480,12950,12960,12960,12950,345
|
|
20241007,133600,1667488310,12960,12970,12970,12960,761
|
|
20241007,133500,1657624540,12970,12970,12970,12970,299
|
|
20241007,133400,1653746510,12970,12980,12980,12970,1066
|
|
20241007,133300,1639917690,12980,12990,12990,12980,290
|
|
20241007,133200,1636152030,12990,12990,12990,12990,0
|
|
20241007,133100,1636152030,12990,13000,13000,12990,2
|
|
20241007,133000,1636126040,12990,13000,13000,12990,700
|
|
20241007,132900,1627032990,13000,13000,13000,13000,0
|
|
20241007,132800,1627032990,13000,13010,13010,13000,1001
|
|
20241007,132700,1614017950,13010,13010,13010,13010,170
|
|
20241007,132600,1611806250,13010,13010,13010,13010,188
|
|
20241007,132500,1609360370,13010,13010,13010,13010,0
|
|
20241007,132400,1609360370,13010,13010,13010,13010,5
|
|
20241007,132300,1609295320,13010,13010,13010,13010,100
|
|
20241007,132200,1607994320,13020,13020,13020,13020,87
|
|
20241007,132100,1606861580,13020,13020,13020,13020,13
|
|
20241007,132000,1606692320,13030,13030,13030,13030,248
|
|
20241007,131900,1603460880,13030,13030,13030,13030,0
|
|
20241007,131800,1603460880,13030,13030,13030,13030,203
|
|
20241007,131700,1600815790,13030,13030,13030,13030,0
|
|
20241007,131600,1600815790,13030,13030,13030,13030,1
|
|
20241007,131500,1600802760,13010,13010,13010,13010,0
|
|
20241007,131400,1600802760,13010,13010,13010,13010,1
|
|
20241007,131300,1600789750,13000,13000,13000,13000,0
|
|
20241007,131200,1600789750,13000,13000,13000,13000,0
|
|
20241007,131100,1600789750,13000,13000,13000,13000,32
|
|
20241007,131000,1600373750,13000,13000,13000,13000,28
|
|
20241007,130900,1600009750,13000,13010,13010,13000,74
|
|
20241007,130800,1599047660,13010,13010,13010,13010,0
|
|
20241007,130700,1599047660,13010,13010,13010,13010,1
|
|
20241007,130600,1599034650,13000,13000,13000,13000,110
|
|
20241007,130500,1597604650,13010,13010,13010,13010,31
|
|
20241007,130400,1597201340,13010,13020,13020,13010,99
|
|
20241007,130300,1595913340,13020,13030,13030,13020,133
|
|
20241007,130200,1594181640,13030,13030,13030,13030,0
|
|
20241007,130100,1594181640,13030,13030,13030,13030,118
|
|
20241007,130000,1592644100,13030,13030,13030,13030,0
|
|
20241007,125900,1592644100,13030,13030,13030,13030,0
|
|
20241007,125800,1592644100,13030,13020,13040,13020,43
|
|
20241007,125700,1592083940,13020,13040,13040,13020,71
|
|
20241007,125600,1591158910,13040,13040,13040,13010,487
|
|
20241007,125500,1584820160,13010,13010,13010,13010,0
|
|
20241007,125400,1584820160,13010,13010,13010,13010,100
|
|
20241007,125300,1583519160,13040,13020,13040,13020,30
|
|
20241007,125200,1583128000,13020,13020,13020,13020,0
|
|
20241007,125100,1583128000,13020,13020,13020,13010,52
|
|
20241007,125000,1582450970,13000,13000,13000,13000,12
|
|
20241007,124900,1582294970,13000,13000,13000,13000,1
|
|
20241007,124800,1582281970,13020,13020,13020,13020,2
|
|
20241007,124700,1582255930,13010,13010,13010,13010,147
|
|
20241007,124600,1580343460,13000,13000,13000,13000,140
|
|
20241007,124500,1578523460,13000,12990,13000,12990,165
|
|
20241007,124400,1576379150,13000,13000,13000,12990,33
|
|
20241007,124300,1575950180,12990,12990,12990,12990,78
|
|
20241007,124200,1574936960,13000,12990,13000,12990,22
|
|
20241007,124100,1574650970,12990,12990,12990,12990,0
|
|
20241007,124000,1574650970,12990,13000,13000,12990,8
|
|
20241007,123900,1574546980,12990,12990,12990,12990,40
|
|
20241007,123800,1574027380,12990,12980,12990,12980,94
|
|
20241007,123700,1572806440,12980,12990,12990,12980,14
|
|
20241007,123600,1572624690,12990,12990,12990,12990,120
|
|
20241007,123500,1571065890,13000,13000,13000,13000,82
|
|
20241007,123400,1569999890,13000,13000,13000,13000,1
|
|
20241007,123300,1569986890,12990,12980,12990,12980,67
|
|
20241007,123200,1569117060,12980,12980,12980,12980,1
|
|
20241007,123100,1569104080,12980,12990,12990,12980,341
|
|
20241007,123000,1564677890,12980,12980,12980,12980,96
|
|
20241007,122900,1563431810,12990,12990,12990,12990,7
|
|
20241007,122800,1563340880,12980,12980,12980,12980,0
|
|
20241007,122700,1563340880,12980,12980,12980,12980,0
|
|
20241007,122600,1563340880,12980,13010,13010,12980,30
|
|
20241007,122500,1562951150,13010,13010,13010,13010,1
|
|
20241007,122400,1562938140,13000,12990,13000,12980,928
|
|
20241007,122300,1550876620,13000,13000,13000,13000,1
|
|
20241007,122200,1550863620,12990,13000,13000,12990,101
|
|
20241007,122100,1549551620,12980,12980,12980,12980,0
|
|
20241007,122000,1549551620,12980,12990,12990,12970,673
|
|
20241007,121900,1540815980,12980,12980,12980,12980,0
|
|
20241007,121800,1540815980,12980,12980,12980,12980,0
|
|
20241007,121700,1540815980,12980,12990,12990,12980,434
|
|
20241007,121600,1535181740,12990,13000,13000,12990,54
|
|
20241007,121500,1534480040,13010,13010,13010,13010,0
|
|
20241007,121400,1534480040,13010,13010,13010,13010,0
|
|
20241007,121300,1534480040,13010,12990,13010,12990,80
|
|
20241007,121200,1533440800,12990,12990,12990,12990,21
|
|
20241007,121100,1533168010,12990,12990,12990,12990,86
|
|
20241007,121000,1532050870,12990,12990,12990,12980,159
|
|
20241007,120900,1529987020,12990,13000,13000,12990,359
|
|
20241007,120800,1525322910,13010,13010,13010,13010,0
|
|
20241007,120700,1525322910,13010,13010,13010,13010,1
|
|
20241007,120600,1525309900,13020,12990,13020,12990,5
|
|
20241007,120500,1525244830,12980,12990,12990,12980,438
|
|
20241007,120400,1519557710,13000,12990,13000,12990,176
|
|
20241007,120300,1517271460,12990,12990,12990,12990,262
|
|
20241007,120200,1513868080,12990,12990,12990,12990,74
|
|
20241007,120100,1512906820,12990,12990,12990,12990,0
|
|
20241007,120000,1512906820,12990,12990,12990,12990,141
|
|
20241007,115900,1511075230,12990,13010,13010,12990,478
|
|
20241007,115800,1504865900,13010,13010,13010,13010,0
|
|
20241007,115700,1504865900,13010,12990,13010,12990,188
|
|
20241007,115600,1502420080,13000,13000,13000,13000,30
|
|
20241007,115500,1502030080,13000,13000,13000,13000,1
|
|
20241007,115400,1502017080,13000,12990,13000,12980,45
|
|
20241007,115300,1501432870,12990,12990,12990,12990,308
|
|
20241007,115200,1497431950,12990,12990,12990,12990,15
|
|
20241007,115100,1497237100,13000,13010,13010,13000,7
|
|
20241007,115000,1497146090,13010,13010,13010,13010,0
|
|
20241007,114900,1497146090,13010,13010,13010,13010,43
|
|
20241007,114800,1496586660,13010,13010,13010,13010,1
|
|
20241007,114700,1496573650,13010,13010,13010,13010,50
|
|
20241007,114600,1495923150,13000,13010,13010,13000,1119
|
|
20241007,114500,1481376050,13000,13040,13040,13000,452
|
|
20241007,114400,1475494570,13040,13040,13040,13040,208
|
|
20241007,114300,1472782250,13030,13030,13030,13030,0
|
|
20241007,114200,1472782250,13030,13050,13050,13030,121
|
|
20241007,114100,1471204330,13050,13050,13050,13050,0
|
|
20241007,114000,1471204330,13050,13050,13050,13050,5
|
|
20241007,113900,1471139080,13030,13030,13030,13030,1
|
|
20241007,113800,1471126050,13020,13020,13020,13020,0
|
|
20241007,113700,1471126050,13020,13020,13020,13020,73
|
|
20241007,113600,1470175590,13020,13000,13020,13000,16
|
|
20241007,113500,1469967570,12980,12980,12980,12980,0
|
|
20241007,113400,1469967570,12980,12990,12990,12980,201
|
|
20241007,113300,1467358330,12980,12990,12990,12980,345
|
|
20241007,113200,1462878780,13020,13030,13030,13020,3
|
|
20241007,113100,1462839700,13040,13040,13040,13040,1
|
|
20241007,113000,1462826660,12990,13010,13010,12990,805
|
|
20241007,112900,1452361210,13010,13010,13010,13010,144
|
|
20241007,112800,1450487770,13010,13010,13010,13010,0
|
|
20241007,112700,1450487770,13010,13010,13010,13010,18
|
|
20241007,112600,1450253590,13000,13000,13000,13000,0
|
|
20241007,112500,1450253590,13000,13000,13000,13000,220
|
|
20241007,112400,1447393590,13000,13040,13040,13000,2
|
|
20241007,112300,1447367550,13050,13050,13050,13000,419
|
|
20241007,112200,1441920450,13060,13060,13060,13000,2017
|
|
20241007,112100,1415682780,13060,13060,13060,13060,153
|
|
20241007,112000,1413684600,13070,13010,13070,13000,116
|
|
20241007,111900,1412174000,13010,13010,13010,13010,1
|
|
20241007,111800,1412160990,13010,13010,13010,13010,325
|
|
20241007,111700,1407932740,13010,13020,13020,13010,170
|
|
20241007,111600,1405720030,13020,13020,13020,13020,20
|
|
20241007,111500,1405459630,13010,13010,13010,13010,156
|
|
20241007,111400,1403430070,13010,13010,13010,13010,0
|
|
20241007,111300,1403430070,13010,13020,13020,13010,104
|
|
20241007,111200,1402076190,13020,13020,13020,13020,55
|
|
20241007,111100,1401360090,13020,13020,13020,13020,100
|
|
20241007,111000,1400058090,13020,13020,13020,13020,1
|
|
20241007,110900,1400045070,13000,13010,13010,13000,390
|
|
20241007,110800,1394973550,13060,13060,13060,13060,85
|
|
20241007,110700,1393863450,13010,13020,13020,13010,250
|
|
20241007,110600,1390610940,13010,13020,13020,13010,10
|
|
20241007,110500,1390480830,13010,13010,13010,13010,30
|
|
20241007,110400,1390090530,13010,13040,13040,13010,33
|
|
20241007,110300,1389661160,13070,13030,13070,13030,19
|
|
20241007,110200,1389413350,13000,13000,13030,13000,87
|
|
20241007,110100,1388281960,13000,13000,13000,13000,100
|
|
20241007,110000,1386981960,13000,13010,13010,13000,52
|
|
20241007,105900,1386305950,13000,13010,13010,13000,226
|
|
20241007,105800,1383367640,13000,13000,13000,13000,1
|
|
20241007,105700,1383354640,13000,13000,13000,13000,0
|
|
20241007,105600,1383354640,13000,13000,13000,13000,32
|
|
20241007,105500,1382938640,13000,13000,13000,12980,205
|
|
20241007,105400,1380274210,13000,13000,13000,13000,9
|
|
20241007,105300,1380157210,13000,13000,13000,13000,32
|
|
20241007,105200,1379741210,12990,12990,12990,12990,45
|
|
20241007,105100,1379156660,12960,12970,12990,12960,639
|
|
20241007,105000,1370867600,12970,12990,12990,12960,3895
|
|
20241007,104900,1320350740,13000,13010,13010,13000,980
|
|
20241007,104800,1307609740,13010,13030,13030,13010,174
|
|
20241007,104700,1305343800,13010,13030,13030,13010,1091
|
|
20241007,104600,1291143110,13030,13040,13040,13030,575
|
|
20241007,104500,1283650640,13040,13070,13070,13040,834
|
|
20241007,104400,1272764270,13070,13070,13070,13070,159
|
|
20241007,104300,1270686140,13070,13080,13080,13070,744
|
|
20241007,104200,1260957350,13080,13080,13080,13080,1057
|
|
20241007,104100,1247131790,13080,13090,13110,13080,564
|
|
20241007,104000,1239750660,13090,13110,13110,13090,697
|
|
20241007,103900,1230614720,13110,13110,13110,13110,0
|
|
20241007,103800,1230614720,13110,13120,13120,13110,241
|
|
20241007,103700,1227455060,13140,13140,13140,13140,0
|
|
20241007,103600,1227455060,13140,13110,13150,13110,365
|
|
20241007,103500,1222668070,13120,13120,13120,13120,192
|
|
20241007,103400,1220149030,13120,13120,13140,13120,83
|
|
20241007,103300,1219059780,13120,13130,13130,13120,670
|
|
20241007,103200,1210265590,13130,13150,13150,13130,1000
|
|
20241007,103100,1197131540,13150,13160,13160,13150,58
|
|
20241007,103000,1196368320,13180,13150,13180,13150,65
|
|
20241007,102900,1195512820,13150,13160,13190,13140,1248
|
|
20241007,102800,1179104290,13160,13230,13240,13160,3280
|
|
20241007,102700,1135809640,13220,13190,13230,13190,2112
|
|
20241007,102600,1107881670,13210,13190,13220,13180,2199
|
|
20241007,102500,1078849570,13210,13180,13210,13150,1784
|
|
20241007,102400,1055313720,13150,13130,13180,13120,521
|
|
20241007,102300,1048464820,13120,13110,13130,13100,291
|
|
20241007,102200,1044648160,13120,13080,13130,13080,1077
|
|
20241007,102100,1030540800,13130,13090,13130,13070,979
|
|
20241007,102000,1017714400,13070,13070,13070,13070,270
|
|
20241007,101900,1014185500,13070,13090,13090,13070,134
|
|
20241007,101800,1012434080,13100,13090,13100,13080,309
|
|
20241007,101700,1008392320,13080,13080,13080,13070,109
|
|
20241007,101600,1006966630,13080,13090,13130,13080,269
|
|
20241007,101500,1003445690,13080,13120,13130,13080,171
|
|
20241007,101400,1001206150,13140,13090,13140,13090,102
|
|
20241007,101300,999867330,13070,13080,13080,13070,711
|
|
20241007,101200,990573420,13080,13110,13110,13080,865
|
|
20241007,101100,979251790,13100,13120,13120,13100,1251
|
|
20241007,101000,962853170,13120,13150,13150,13120,1679
|
|
20241007,100900,940803640,13150,13190,13210,13150,2503
|
|
20241007,100800,907805220,13210,13190,13210,13180,2068
|
|
20241007,100700,880502100,13200,13190,13210,13180,2031
|
|
20241007,100600,853700430,13210,13170,13230,13150,6529
|
|
20241007,100500,767586120,13200,13160,13220,13150,8845
|
|
20241007,100400,651001620,13160,13040,13170,13040,4746
|
|
20241007,100300,588682220,13060,12990,13060,12990,471
|
|
20241007,100200,582537100,13050,13000,13050,12980,639
|
|
20241007,100100,574222810,12970,12990,12990,12970,332
|
|
20241007,100000,569913770,12990,12990,12990,12990,8
|
|
20241007,095900,569809850,12990,12990,12990,12990,200
|
|
20241007,095800,567211850,12980,12980,12980,12980,68
|
|
20241007,095700,566329210,12980,12990,12990,12980,101
|
|
20241007,095600,565017520,12980,12990,12990,12980,125
|
|
20241007,095500,563394390,12990,13010,13010,12990,337
|
|
20241007,095400,559012080,13020,13020,13020,13020,11
|
|
20241007,095300,558868860,13020,13000,13020,13000,16
|
|
20241007,095200,558660780,12990,13000,13000,12990,321
|
|
20241007,095100,554490130,13000,13000,13000,13000,484
|
|
20241007,095000,548198130,13020,13050,13050,13020,50
|
|
20241007,094900,547546530,13050,13070,13070,13020,458
|
|
20241007,094800,541570190,13070,13020,13080,13020,1774
|
|
20241007,094700,518414100,13020,12980,13020,12970,697
|
|
20241007,094600,509363220,12980,13000,13000,12980,286
|
|
20241007,094500,505646320,13000,12960,13000,12960,210
|
|
20241007,094400,502923040,12960,12950,12960,12950,25
|
|
20241007,094300,502599150,12940,12950,12950,12940,409
|
|
20241007,094200,497305000,12940,12980,12980,12940,745
|
|
20241007,094100,487653480,12950,12990,12990,12950,756
|
|
20241007,094000,477847220,12990,13020,13020,12980,984
|
|
20241007,093900,465059700,13000,13000,13030,13000,1348
|
|
20241007,093800,447520940,13010,12990,13020,12970,1570
|
|
20241007,093700,427132030,13020,12960,13020,12960,1535
|
|
20241007,093600,407186920,13000,12980,13000,12940,1142
|
|
20241007,093500,392368690,12940,12930,12990,12930,1229
|
|
20241007,093400,376428540,12960,12910,12960,12910,564
|
|
20241007,093300,369132840,12920,12910,12920,12900,577
|
|
20241007,093200,361684490,12920,12920,12920,12920,239
|
|
20241007,093100,358596610,12920,12910,12920,12910,130
|
|
20241007,093000,356917800,12900,12930,12930,12900,691
|
|
20241007,092900,347996610,12930,12930,12930,12930,116
|
|
20241007,092800,346496730,12930,12960,12960,12930,198
|
|
20241007,092700,343934150,12960,12960,12960,12960,3
|
|
20241007,092600,343895270,12910,12960,12970,12910,1626
|
|
20241007,092500,322850640,12960,12960,12960,12960,128
|
|
20241007,092400,321191760,12970,12940,12970,12940,870
|
|
20241007,092300,309919580,12940,12940,12940,12930,171
|
|
20241007,092200,307708360,12940,12930,12940,12930,271
|
|
20241007,092100,304204030,12930,12930,12950,12930,710
|
|
20241007,092000,295023710,12940,12930,12940,12930,69
|
|
20241007,091900,294130940,12960,12930,12960,12910,1256
|
|
20241007,091800,277890180,12930,12920,12930,12920,196
|
|
20241007,091700,275357380,12910,12930,12930,12910,3
|
|
20241007,091600,275318610,12930,12920,12930,12910,657
|
|
20241007,091500,266831110,12910,12920,12920,12910,618
|
|
20241007,091400,258852500,12920,12930,12930,12900,1639
|
|
20241007,091300,237691460,12910,12920,12920,12910,675
|
|
20241007,091200,228977200,12920,12930,12930,12920,1378
|
|
20241007,091100,211169630,12960,12930,12960,12910,142
|
|
20241007,091000,209332160,12930,12960,12960,12930,204
|
|
20241007,090900,206691280,12960,12940,12960,12900,728
|
|
20241007,090800,197272380,12900,12940,12950,12900,707
|
|
20241007,090700,188146490,12940,12900,12940,12900,475
|
|
20241007,090600,182015030,12930,12910,12940,12900,1254
|
|
20241007,090500,165828000,12910,12930,12930,12890,1360
|
|
20241007,090400,148280560,12930,12960,12960,12930,260
|
|
20241007,090300,144913490,12960,12910,12960,12910,2078
|
|
20241007,090200,118077170,12930,12980,12990,12910,3174
|
|
20241007,090100,77025080,13000,13000,13020,12960,961
|
|
20241007,090000,64533220,13000,12920,13040,12920,3778
|