662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241016,195900,8210029290,11800,11800,11800,11800,10802
|
|
20241016,195800,8210029290,11800,11800,11800,11800,0
|
|
20241016,195700,8210029290,11800,11800,11800,11800,0
|
|
20241016,195600,8210029290,11800,11800,11800,11800,0
|
|
20241016,195500,8210029290,11800,11800,11800,11800,0
|
|
20241016,195400,8210029290,11800,11800,11800,11800,0
|
|
20241016,195300,8210029290,11800,11800,11800,11800,0
|
|
20241016,195200,8210029290,11800,11800,11800,11800,0
|
|
20241016,195100,8210029290,11800,11800,11800,11800,0
|
|
20241016,195000,8210029290,11800,11800,11800,11800,0
|
|
20241016,194900,8210029290,11800,11800,11800,11800,0
|
|
20241016,194800,8210029290,11800,11800,11800,11800,0
|
|
20241016,194700,8210029290,11800,11800,11800,11800,0
|
|
20241016,194600,8210029290,11800,11800,11800,11800,0
|
|
20241016,194500,8210029290,11800,11800,11800,11800,0
|
|
20241016,194400,8210029290,11800,11800,11800,11800,0
|
|
20241016,194300,8210029290,11800,11800,11800,11800,0
|
|
20241016,194200,8210029290,11800,11800,11800,11800,0
|
|
20241016,194100,8210029290,11800,11800,11800,11800,0
|
|
20241016,194000,8210029290,11800,11800,11800,11800,0
|
|
20241016,193900,8210029290,11800,11800,11800,11800,0
|
|
20241016,193800,8210029290,11800,11800,11800,11800,0
|
|
20241016,193700,8210029290,11800,11800,11800,11800,0
|
|
20241016,193600,8210029290,11800,11800,11800,11800,0
|
|
20241016,193500,8210029290,11800,11800,11800,11800,0
|
|
20241016,193400,8210029290,11800,11800,11800,11800,0
|
|
20241016,193300,8210029290,11800,11800,11800,11800,0
|
|
20241016,193200,8210029290,11800,11800,11800,11800,0
|
|
20241016,193100,8210029290,11800,11800,11800,11800,0
|
|
20241016,193000,8210029290,11800,11800,11800,11800,0
|
|
20241016,192900,8210029290,11800,11800,11800,11800,10802
|
|
20241016,192800,8210029290,11800,11800,11800,11800,0
|
|
20241016,192700,8210029290,11800,11800,11800,11800,0
|
|
20241016,192600,8210029290,11800,11800,11800,11800,0
|
|
20241016,192500,8210029290,11800,11800,11800,11800,0
|
|
20241016,192400,8210029290,11800,11800,11800,11800,0
|
|
20241016,192300,8210029290,11800,11800,11800,11800,0
|
|
20241016,192200,8210029290,11800,11800,11800,11800,0
|
|
20241016,192100,8210029290,11800,11800,11800,11800,0
|
|
20241016,192000,8210029290,11800,11800,11800,11800,0
|
|
20241016,191900,8210029290,11800,11800,11800,11800,0
|
|
20241016,191800,8210029290,11800,11800,11800,11800,0
|
|
20241016,191700,8210029290,11800,11800,11800,11800,0
|
|
20241016,191600,8210029290,11800,11800,11800,11800,0
|
|
20241016,191500,8210029290,11800,11800,11800,11800,0
|
|
20241016,191400,8210029290,11800,11800,11800,11800,0
|
|
20241016,191300,8210029290,11800,11800,11800,11800,0
|
|
20241016,191200,8210029290,11800,11800,11800,11800,0
|
|
20241016,191100,8210029290,11800,11800,11800,11800,0
|
|
20241016,191000,8210029290,11800,11800,11800,11800,0
|
|
20241016,190900,8210029290,11800,11800,11800,11800,0
|
|
20241016,190800,8210029290,11800,11800,11800,11800,0
|
|
20241016,190700,8210029290,11800,11800,11800,11800,0
|
|
20241016,190600,8210029290,11800,11800,11800,11800,0
|
|
20241016,190500,8210029290,11800,11800,11800,11800,0
|
|
20241016,190400,8210029290,11800,11800,11800,11800,0
|
|
20241016,190300,8210029290,11800,11800,11800,11800,0
|
|
20241016,190200,8210029290,11800,11800,11800,11800,0
|
|
20241016,190100,8210029290,11800,11800,11800,11800,0
|
|
20241016,190000,8210029290,11800,11800,11800,11800,0
|
|
20241016,185900,8210029290,11800,11800,11800,11800,10802
|
|
20241016,185800,8210029290,11800,11800,11800,11800,0
|
|
20241016,185700,8210029290,11800,11800,11800,11800,0
|
|
20241016,185600,8210029290,11800,11800,11800,11800,0
|
|
20241016,185500,8210029290,11800,11800,11800,11800,0
|
|
20241016,185400,8210029290,11800,11800,11800,11800,0
|
|
20241016,185300,8210029290,11800,11800,11800,11800,0
|
|
20241016,185200,8210029290,11800,11800,11800,11800,0
|
|
20241016,185100,8210029290,11800,11800,11800,11800,0
|
|
20241016,185000,8210029290,11800,11800,11800,11800,0
|
|
20241016,184900,8210029290,11800,11800,11800,11800,0
|
|
20241016,184800,8210029290,11800,11800,11800,11800,0
|
|
20241016,184700,8210029290,11800,11800,11800,11800,0
|
|
20241016,184600,8210029290,11800,11800,11800,11800,0
|
|
20241016,184500,8210029290,11800,11800,11800,11800,0
|
|
20241016,184400,8210029290,11800,11800,11800,11800,0
|
|
20241016,184300,8210029290,11800,11800,11800,11800,0
|
|
20241016,184200,8210029290,11800,11800,11800,11800,0
|
|
20241016,184100,8210029290,11800,11800,11800,11800,0
|
|
20241016,184000,8210029290,11800,11800,11800,11800,0
|
|
20241016,183900,8210029290,11800,11800,11800,11800,0
|
|
20241016,183800,8210029290,11800,11800,11800,11800,0
|
|
20241016,183700,8210029290,11800,11800,11800,11800,0
|
|
20241016,183600,8210029290,11800,11800,11800,11800,0
|
|
20241016,183500,8210029290,11800,11800,11800,11800,0
|
|
20241016,183400,8210029290,11800,11800,11800,11800,0
|
|
20241016,183300,8210029290,11800,11800,11800,11800,0
|
|
20241016,183200,8210029290,11800,11800,11800,11800,0
|
|
20241016,183100,8210029290,11800,11800,11800,11800,0
|
|
20241016,183000,8210029290,11800,11800,11800,11800,0
|
|
20241016,182900,8210029290,11800,11800,11800,11800,10802
|
|
20241016,182800,8210029290,11800,11800,11800,11800,0
|
|
20241016,182700,8210029290,11800,11800,11800,11800,0
|
|
20241016,182600,8210029290,11800,11800,11800,11800,0
|
|
20241016,182500,8210029290,11800,11800,11800,11800,0
|
|
20241016,182400,8210029290,11800,11800,11800,11800,0
|
|
20241016,182300,8210029290,11800,11800,11800,11800,0
|
|
20241016,182200,8210029290,11800,11800,11800,11800,0
|
|
20241016,182100,8210029290,11800,11800,11800,11800,0
|
|
20241016,182000,8210029290,11800,11800,11800,11800,0
|
|
20241016,181900,8210029290,11800,11800,11800,11800,0
|
|
20241016,181800,8210029290,11800,11800,11800,11800,0
|
|
20241016,181700,8210029290,11800,11800,11800,11800,0
|
|
20241016,181600,8210029290,11800,11800,11800,11800,0
|
|
20241016,181500,8210029290,11800,11800,11800,11800,0
|
|
20241016,181400,8210029290,11800,11800,11800,11800,0
|
|
20241016,181300,8210029290,11800,11800,11800,11800,0
|
|
20241016,181200,8210029290,11800,11800,11800,11800,0
|
|
20241016,181100,8210029290,11800,11800,11800,11800,0
|
|
20241016,181000,8210029290,11800,11800,11800,11800,0
|
|
20241016,180900,8210029290,11800,11800,11800,11800,0
|
|
20241016,180800,8210029290,11800,11800,11800,11800,0
|
|
20241016,180700,8210029290,11800,11800,11800,11800,0
|
|
20241016,180600,8210029290,11800,11800,11800,11800,0
|
|
20241016,180500,8210029290,11800,11800,11800,11800,0
|
|
20241016,180400,8210029290,11800,11800,11800,11800,0
|
|
20241016,180300,8210029290,11800,11800,11800,11800,0
|
|
20241016,180200,8210029290,11800,11800,11800,11800,0
|
|
20241016,180100,8210029290,11800,11800,11800,11800,0
|
|
20241016,180000,8210029290,11800,11800,11800,11800,0
|
|
20241016,175900,8210029290,11800,11800,11800,11800,10802
|
|
20241016,175800,8210029290,11800,11800,11800,11800,0
|
|
20241016,175700,8210029290,11800,11800,11800,11800,0
|
|
20241016,175600,8210029290,11800,11800,11800,11800,0
|
|
20241016,175500,8210029290,11800,11800,11800,11800,0
|
|
20241016,175400,8210029290,11800,11800,11800,11800,0
|
|
20241016,175300,8210029290,11800,11800,11800,11800,0
|
|
20241016,175200,8210029290,11800,11800,11800,11800,0
|
|
20241016,175100,8210029290,11800,11800,11800,11800,0
|
|
20241016,175000,8210029290,11800,11800,11800,11800,0
|
|
20241016,174900,8210029290,11800,11800,11800,11800,0
|
|
20241016,174800,8210029290,11800,11800,11800,11800,0
|
|
20241016,174700,8210029290,11800,11800,11800,11800,0
|
|
20241016,174600,8210029290,11800,11800,11800,11800,0
|
|
20241016,174500,8210029290,11800,11800,11800,11800,0
|
|
20241016,174400,8210029290,11800,11800,11800,11800,0
|
|
20241016,174300,8210029290,11800,11800,11800,11800,0
|
|
20241016,174200,8210029290,11800,11800,11800,11800,0
|
|
20241016,174100,8210029290,11800,11800,11800,11800,0
|
|
20241016,174000,8210029290,11800,11800,11800,11800,0
|
|
20241016,173900,8210029290,11800,11800,11800,11800,0
|
|
20241016,173800,8210029290,11800,11800,11800,11800,0
|
|
20241016,173700,8210029290,11800,11800,11800,11800,0
|
|
20241016,173600,8210029290,11800,11800,11800,11800,0
|
|
20241016,173500,8210029290,11800,11800,11800,11800,0
|
|
20241016,173400,8210029290,11800,11800,11800,11800,0
|
|
20241016,173300,8210029290,11800,11800,11800,11800,0
|
|
20241016,173200,8210029290,11800,11800,11800,11800,0
|
|
20241016,173100,8210029290,11800,11800,11800,11800,0
|
|
20241016,173000,8210029290,11800,11800,11800,11800,0
|
|
20241016,172900,8210029290,11800,11800,11800,11800,10802
|
|
20241016,172800,8210029290,11800,11800,11800,11800,0
|
|
20241016,172700,8210029290,11800,11800,11800,11800,0
|
|
20241016,172600,8210029290,11800,11800,11800,11800,0
|
|
20241016,172500,8210029290,11800,11800,11800,11800,0
|
|
20241016,172400,8210029290,11800,11800,11800,11800,0
|
|
20241016,172300,8210029290,11800,11800,11800,11800,0
|
|
20241016,172200,8210029290,11800,11800,11800,11800,0
|
|
20241016,172100,8210029290,11800,11800,11800,11800,0
|
|
20241016,172000,8210029290,11800,11800,11800,11800,0
|
|
20241016,171900,8210029290,11800,11800,11800,11800,0
|
|
20241016,171800,8210029290,11800,11800,11800,11800,0
|
|
20241016,171700,8210029290,11800,11800,11800,11800,0
|
|
20241016,171600,8210029290,11800,11800,11800,11800,0
|
|
20241016,171500,8210029290,11800,11800,11800,11800,0
|
|
20241016,171400,8210029290,11800,11800,11800,11800,0
|
|
20241016,171300,8210029290,11800,11800,11800,11800,0
|
|
20241016,171200,8210029290,11800,11800,11800,11800,0
|
|
20241016,171100,8210029290,11800,11800,11800,11800,0
|
|
20241016,171000,8210029290,11800,11800,11800,11800,0
|
|
20241016,170900,8210029290,11800,11800,11800,11800,0
|
|
20241016,170800,8210029290,11800,11800,11800,11800,0
|
|
20241016,170700,8210029290,11800,11800,11800,11800,0
|
|
20241016,170600,8210029290,11800,11800,11800,11800,0
|
|
20241016,170500,8210029290,11800,11800,11800,11800,0
|
|
20241016,170400,8210029290,11800,11800,11800,11800,0
|
|
20241016,170300,8210029290,11800,11800,11800,11800,0
|
|
20241016,170200,8210029290,11800,11800,11800,11800,0
|
|
20241016,170100,8210029290,11800,11800,11800,11800,0
|
|
20241016,170000,8210029290,11800,11800,11800,11800,0
|
|
20241016,165900,8210029290,11800,11800,11800,11800,10802
|
|
20241016,165800,8210029290,11800,11800,11800,11800,0
|
|
20241016,165700,8210029290,11800,11800,11800,11800,0
|
|
20241016,165600,8210029290,11800,11800,11800,11800,0
|
|
20241016,165500,8210029290,11800,11800,11800,11800,0
|
|
20241016,165400,8210029290,11800,11800,11800,11800,0
|
|
20241016,165300,8210029290,11800,11800,11800,11800,0
|
|
20241016,165200,8210029290,11800,11800,11800,11800,0
|
|
20241016,165100,8210029290,11800,11800,11800,11800,0
|
|
20241016,165000,8210029290,11800,11800,11800,11800,0
|
|
20241016,164900,8210029290,11800,11800,11800,11800,0
|
|
20241016,164800,8210029290,11800,11800,11800,11800,0
|
|
20241016,164700,8210029290,11800,11800,11800,11800,0
|
|
20241016,164600,8210029290,11800,11800,11800,11800,0
|
|
20241016,164500,8210029290,11800,11800,11800,11800,0
|
|
20241016,164400,8210029290,11800,11800,11800,11800,0
|
|
20241016,164300,8210029290,11800,11800,11800,11800,0
|
|
20241016,164200,8210029290,11800,11800,11800,11800,0
|
|
20241016,164100,8210029290,11800,11800,11800,11800,0
|
|
20241016,164000,8210029290,11800,11800,11800,11800,0
|
|
20241016,163900,8210029290,11800,11800,11800,11800,0
|
|
20241016,163800,8210029290,11800,11800,11800,11800,0
|
|
20241016,163700,8210029290,11800,11800,11800,11800,0
|
|
20241016,163600,8210029290,11800,11800,11800,11800,0
|
|
20241016,163500,8210029290,11800,11800,11800,11800,0
|
|
20241016,163400,8210029290,11800,11800,11800,11800,0
|
|
20241016,163300,8210029290,11800,11800,11800,11800,0
|
|
20241016,163200,8210029290,11800,11800,11800,11800,0
|
|
20241016,163100,8210029290,11800,11800,11800,11800,0
|
|
20241016,163000,8210029290,11800,11800,11800,11800,0
|
|
20241016,162900,8210029290,11800,11800,11800,11800,10802
|
|
20241016,162800,8210029290,11800,11800,11800,11800,0
|
|
20241016,162700,8210029290,11800,11800,11800,11800,0
|
|
20241016,162600,8210029290,11800,11800,11800,11800,0
|
|
20241016,162500,8210029290,11800,11800,11800,11800,0
|
|
20241016,162400,8210029290,11800,11800,11800,11800,0
|
|
20241016,162300,8210029290,11800,11800,11800,11800,0
|
|
20241016,162200,8210029290,11800,11800,11800,11800,0
|
|
20241016,162100,8210029290,11800,11800,11800,11800,0
|
|
20241016,162000,8210029290,11800,11800,11800,11800,0
|
|
20241016,161900,8210029290,11800,11800,11800,11800,0
|
|
20241016,161800,8210029290,11800,11800,11800,11800,0
|
|
20241016,161700,8210029290,11800,11800,11800,11800,0
|
|
20241016,161600,8210029290,11800,11800,11800,11800,0
|
|
20241016,161500,8210029290,11800,11800,11800,11800,0
|
|
20241016,161400,8210029290,11800,11800,11800,11800,0
|
|
20241016,161300,8210029290,11800,11800,11800,11800,0
|
|
20241016,161200,8210029290,11800,11800,11800,11800,0
|
|
20241016,161100,8210029290,11800,11800,11800,11800,0
|
|
20241016,161000,8210029290,11800,11800,11800,11800,0
|
|
20241016,160900,8210029290,11800,11800,11800,11800,0
|
|
20241016,160800,8210029290,11800,11800,11800,11800,0
|
|
20241016,160700,8210029290,11800,11800,11800,11800,0
|
|
20241016,160600,8210029290,11800,11800,11800,11800,0
|
|
20241016,160500,8210029290,11800,11800,11800,11800,0
|
|
20241016,160400,8210029290,11800,11800,11800,11800,0
|
|
20241016,160300,8210029290,11800,11800,11800,11800,0
|
|
20241016,160200,8210029290,11800,11800,11800,11800,0
|
|
20241016,160100,8210029290,11800,11800,11800,11800,0
|
|
20241016,160000,8210029290,11800,11800,11800,11800,0
|
|
20241016,155900,8210029290,11800,11800,11800,11800,10802
|
|
20241016,155800,8210029290,11800,11800,11800,11800,0
|
|
20241016,155700,8210029290,11800,11800,11800,11800,0
|
|
20241016,155600,8210029290,11800,11800,11800,11800,0
|
|
20241016,155500,8210029290,11800,11800,11800,11800,0
|
|
20241016,155400,8210029290,11800,11800,11800,11800,0
|
|
20241016,155300,8210029290,11800,11800,11800,11800,0
|
|
20241016,155200,8210029290,11800,11800,11800,11800,0
|
|
20241016,155100,8210029290,11800,11800,11800,11800,0
|
|
20241016,155000,8210029290,11800,11800,11800,11800,0
|
|
20241016,154900,8210029290,11800,11800,11800,11800,0
|
|
20241016,154800,8210029290,11800,11800,11800,11800,0
|
|
20241016,154700,8210029290,11800,11800,11800,11800,0
|
|
20241016,154600,8210029290,11800,11800,11800,11800,0
|
|
20241016,154500,8210029290,11800,11800,11800,11800,0
|
|
20241016,154400,8210029290,11800,11800,11800,11800,0
|
|
20241016,154300,8210029290,11800,11800,11800,11800,0
|
|
20241016,154200,8210029290,11800,11800,11800,11800,0
|
|
20241016,154100,8210029290,11800,11800,11800,11800,0
|
|
20241016,154000,8210029290,11800,11800,11800,11800,0
|
|
20241016,153900,8210029290,11800,11800,11800,11800,0
|
|
20241016,153800,8210029290,11800,11800,11800,11800,0
|
|
20241016,153700,8210029290,11800,11800,11800,11800,0
|
|
20241016,153600,8210029290,11800,11800,11800,11800,0
|
|
20241016,153500,8210029290,11800,11800,11800,11800,0
|
|
20241016,153400,8210029290,11800,11800,11800,11800,0
|
|
20241016,153300,8210029290,11800,11800,11800,11800,0
|
|
20241016,153200,8210029290,11800,11800,11800,11800,0
|
|
20241016,153100,8210029290,11800,11800,11800,11800,0
|
|
20241016,153000,8210029290,11800,11800,11800,11800,10802
|
|
20241016,152900,8082565690,11790,11790,11790,11790,0
|
|
20241016,152800,8082565690,11790,11790,11790,11790,0
|
|
20241016,152700,8082565690,11790,11790,11790,11790,0
|
|
20241016,152600,8082565690,11790,11790,11790,11790,0
|
|
20241016,152500,8082565690,11790,11790,11790,11790,0
|
|
20241016,152400,8082565690,11790,11790,11790,11790,0
|
|
20241016,152300,8082565690,11790,11790,11790,11790,0
|
|
20241016,152200,8082565690,11790,11790,11790,11790,0
|
|
20241016,152100,8082565690,11790,11790,11790,11790,0
|
|
20241016,152000,8082565690,11790,11790,11790,11790,0
|
|
20241016,151900,8082565690,11790,11790,11790,11780,1224
|
|
20241016,151800,8068143730,11790,11780,11790,11770,3806
|
|
20241016,151700,8023306060,11780,11770,11780,11770,888
|
|
20241016,151600,8012846900,11770,11780,11780,11770,1693
|
|
20241016,151500,7992919000,11780,11780,11780,11780,2598
|
|
20241016,151400,7962314560,11780,11790,11790,11770,2271
|
|
20241016,151300,7935581790,11780,11760,11780,11760,3245
|
|
20241016,151200,7897410570,11780,11760,11790,11760,2802
|
|
20241016,151100,7864446950,11770,11760,11790,11760,1876
|
|
20241016,151000,7842362400,11760,11780,11780,11760,3341
|
|
20241016,150900,7803031130,11780,11790,11790,11760,8653
|
|
20241016,150800,7701058170,11790,11790,11790,11770,2986
|
|
20241016,150700,7665880800,11790,11780,11790,11780,3813
|
|
20241016,150600,7620958280,11780,11790,11790,11780,1226
|
|
20241016,150500,7606510850,11790,11780,11800,11780,2436
|
|
20241016,150400,7577795380,11780,11790,11800,11780,2608
|
|
20241016,150300,7547066840,11780,11790,11790,11780,3173
|
|
20241016,150200,7509678450,11780,11780,11790,11770,3530
|
|
20241016,150100,7468105220,11780,11780,11790,11780,3033
|
|
20241016,150000,7432367340,11790,11790,11790,11780,1304
|
|
20241016,145900,7416996000,11780,11780,11790,11780,2727
|
|
20241016,145800,7384870060,11790,11780,11790,11770,3344
|
|
20241016,145700,7345489500,11780,11770,11790,11770,2004
|
|
20241016,145600,7321877400,11780,11780,11800,11780,3052
|
|
20241016,145500,7285920510,11790,11780,11790,11780,1351
|
|
20241016,145400,7270001320,11790,11790,11790,11780,1983
|
|
20241016,145300,7246637280,11790,11790,11800,11770,5280
|
|
20241016,145200,7184387860,11780,11780,11790,11780,2475
|
|
20241016,145100,7155228360,11780,11780,11790,11780,2869
|
|
20241016,145000,7121426130,11790,11790,11790,11790,2480
|
|
20241016,144900,7092186930,11790,11790,11800,11790,2097
|
|
20241016,144800,7067460760,11790,11790,11800,11790,3004
|
|
20241016,144700,7032043590,11790,11800,11800,11790,1167
|
|
20241016,144600,7018280080,11800,11800,11810,11800,14236
|
|
20241016,144500,6850161980,11800,11790,11800,11770,7062
|
|
20241016,144400,6766924920,11780,11770,11780,11770,1158
|
|
20241016,144300,6753290480,11770,11770,11780,11760,2709
|
|
20241016,144200,6721404670,11770,11770,11780,11770,4486
|
|
20241016,144100,6668593980,11770,11770,11770,11760,2747
|
|
20241016,144000,6636263290,11770,11770,11770,11750,2829
|
|
20241016,143900,6602989720,11770,11760,11780,11750,3873
|
|
20241016,143800,6557439750,11760,11760,11780,11760,932
|
|
20241016,143700,6546471340,11760,11770,11770,11760,3550
|
|
20241016,143600,6504701600,11770,11770,11780,11760,2456
|
|
20241016,143500,6475798750,11770,11770,11770,11760,2782
|
|
20241016,143400,6443061980,11760,11770,11770,11750,4330
|
|
20241016,143300,6392144470,11760,11770,11780,11760,1393
|
|
20241016,143200,6375754210,11770,11760,11770,11760,2767
|
|
20241016,143100,6343206160,11750,11760,11770,11750,3586
|
|
20241016,143000,6301038750,11760,11760,11770,11760,2390
|
|
20241016,142900,6272928350,11760,11760,11770,11760,2937
|
|
20241016,142800,6238389070,11760,11760,11760,11750,2614
|
|
20241016,142700,6207656980,11760,11760,11760,11750,1725
|
|
20241016,142600,6187379230,11760,11750,11760,11750,4806
|
|
20241016,142500,6130895240,11760,11760,11760,11750,2243
|
|
20241016,142400,6104520390,11750,11750,11770,11750,3046
|
|
20241016,142300,6068707600,11760,11760,11760,11750,2715
|
|
20241016,142200,6036791980,11760,11750,11770,11750,1542
|
|
20241016,142100,6018667420,11750,11750,11760,11750,2354
|
|
20241016,142000,5991005940,11750,11750,11760,11750,4583
|
|
20241016,141900,5937141260,11760,11760,11760,11750,6464
|
|
20241016,141800,5861149530,11760,11760,11760,11750,2563
|
|
20241016,141700,5831031070,11760,11760,11760,11750,3738
|
|
20241016,141600,5787105480,11760,11760,11760,11750,1094
|
|
20241016,141500,5774250360,11760,11750,11760,11750,3101
|
|
20241016,141400,5737812400,11750,11760,11770,11750,2241
|
|
20241016,141300,5711470930,11760,11760,11780,11750,3151
|
|
20241016,141200,5674417340,11760,11780,11780,11750,2525
|
|
20241016,141100,5644726140,11790,11750,11790,11750,1179
|
|
20241016,141000,5630866490,11750,11760,11770,11750,4209
|
|
20241016,140900,5581388310,11770,11760,11770,11750,1464
|
|
20241016,140800,5564172720,11760,11760,11770,11760,2365
|
|
20241016,140700,5536359140,11770,11770,11770,11760,2698
|
|
20241016,140600,5504630040,11770,11770,11770,11760,3304
|
|
20241016,140500,5465772940,11770,11770,11770,11760,1809
|
|
20241016,140400,5444494850,11770,11780,11780,11760,3807
|
|
20241016,140300,5399708750,11760,11770,11790,11760,8193
|
|
20241016,140200,5303348940,11770,11760,11770,11760,3348
|
|
20241016,140100,5263972140,11770,11770,11770,11760,2743
|
|
20241016,140000,5231710380,11770,11770,11780,11770,1433
|
|
20241016,135900,5214843490,11760,11770,11770,11760,3754
|
|
20241016,135800,5170679440,11770,11770,11780,11770,1630
|
|
20241016,135700,5151493840,11770,11780,11780,11770,2807
|
|
20241016,135600,5118452660,11780,11780,11790,11770,2193
|
|
20241016,135500,5092621540,11780,11780,11780,11770,3517
|
|
20241016,135400,5051221170,11770,11780,11780,11770,1465
|
|
20241016,135300,5033976120,11780,11770,11780,11770,2413
|
|
20241016,135200,5005572670,11780,11770,11780,11770,2407
|
|
20241016,135100,4977226280,11770,11770,11780,11770,2970
|
|
20241016,135000,4942268990,11780,11780,11790,11770,3344
|
|
20241016,134900,4902887650,11780,11790,11790,11770,7538
|
|
20241016,134800,4814161960,11780,11770,11790,11770,3007
|
|
20241016,134700,4778749680,11780,11780,11780,11770,2956
|
|
20241016,134600,4743950530,11780,11780,11790,11780,2367
|
|
20241016,134500,4716065800,11790,11790,11800,11780,2476
|
|
20241016,134400,4686896060,11790,11790,11800,11780,2737
|
|
20241016,134300,4654651920,11780,11780,11790,11780,2686
|
|
20241016,134200,4623010180,11790,11780,11800,11780,1452
|
|
20241016,134100,4605903260,11790,11790,11790,11780,2507
|
|
20241016,134000,4576352060,11800,11790,11800,11780,2566
|
|
20241016,133900,4546113910,11790,11810,11810,11780,2623
|
|
20241016,133800,4515186020,11800,11790,11800,11790,1707
|
|
20241016,133700,4495056300,11790,11780,11790,11780,4492
|
|
20241016,133600,4442121960,11790,11790,11790,11780,1815
|
|
20241016,133500,4420740910,11780,11780,11790,11780,5340
|
|
20241016,133400,4357803040,11780,11780,11790,11780,2388
|
|
20241016,133300,4329672250,11780,11780,11790,11780,3463
|
|
20241016,133200,4288876160,11790,11780,11790,11780,2756
|
|
20241016,133100,4256405400,11790,11790,11790,11780,1442
|
|
20241016,133000,4239415580,11790,11790,11800,11780,2703
|
|
20241016,132900,4207563550,11780,11780,11790,11780,2814
|
|
20241016,132800,4174414080,11790,11790,11800,11780,2625
|
|
20241016,132700,4143469610,11790,11790,11800,11790,2185
|
|
20241016,132600,4117697750,11790,11780,11790,11780,4489
|
|
20241016,132500,4064797450,11790,11790,11790,11780,2510
|
|
20241016,132400,4035222660,11790,11790,11790,11780,865
|
|
20241016,132300,4025029580,11780,11790,11790,11780,3264
|
|
20241016,132200,3986575810,11800,11780,11800,11780,2998
|
|
20241016,132100,3951257640,11780,11790,11790,11780,2447
|
|
20241016,132000,3922419770,11790,11780,11790,11780,1340
|
|
20241016,131900,3906631090,11790,11800,11800,11780,2881
|
|
20241016,131800,3872683140,11800,11800,11800,11790,6511
|
|
20241016,131700,3795914210,11800,11790,11800,11790,3157
|
|
20241016,131600,3758684810,11800,11800,11800,11790,228
|
|
20241016,131500,3755995820,11800,11800,11800,11800,567
|
|
20241016,131400,3749305220,11790,11810,11810,11790,3541
|
|
20241016,131300,3707525380,11810,11800,11810,11800,318
|
|
20241016,131200,3703771250,11800,11810,11810,11800,318
|
|
20241016,131100,3700018400,11810,11810,11810,11800,1022
|
|
20241016,131000,3687954300,11810,11810,11810,11810,64
|
|
20241016,130900,3687198460,11810,11810,11810,11800,588
|
|
20241016,130800,3680257950,11810,11800,11810,11790,699
|
|
20241016,130700,3672010070,11800,11790,11800,11790,563
|
|
20241016,130600,3665371000,11800,11790,11800,11790,1096
|
|
20241016,130500,3652442870,11800,11790,11800,11790,96
|
|
20241016,130400,3651310740,11800,11800,11800,11790,437
|
|
20241016,130300,3646158430,11790,11790,11800,11790,643
|
|
20241016,130200,3638574930,11800,11800,11800,11800,904
|
|
20241016,130100,3627907730,11800,11780,11800,11780,8313
|
|
20241016,130000,3529820390,11780,11790,11790,11780,550
|
|
20241016,125900,3523340910,11790,11790,11790,11790,3
|
|
20241016,125800,3523305540,11790,11790,11790,11780,785
|
|
20241016,125700,3514050880,11790,11800,11800,11790,1398
|
|
20241016,125600,3497565890,11800,11800,11800,11790,64
|
|
20241016,125500,3496811190,11800,11790,11800,11780,2062
|
|
20241016,125400,3472504800,11790,11800,11800,11790,436
|
|
20241016,125300,3467364180,11790,11790,11800,11790,1125
|
|
20241016,125200,3454100150,11790,11790,11790,11780,577
|
|
20241016,125100,3447302980,11780,11790,11790,11780,220
|
|
20241016,125000,3444711110,11790,11790,11800,11790,649
|
|
20241016,124900,3437058890,11790,11790,11790,11790,513
|
|
20241016,124800,3431010620,11780,11790,11790,11780,159
|
|
20241016,124700,3429136470,11780,11780,11780,11780,258
|
|
20241016,124600,3426097230,11780,11800,11800,11780,552
|
|
20241016,124500,3419589330,11800,11780,11800,11780,390
|
|
20241016,124400,3414994120,11790,11790,11800,11780,181
|
|
20241016,124300,3412860880,11790,11800,11800,11790,586
|
|
20241016,124200,3405951760,11800,11790,11800,11780,367
|
|
20241016,124100,3401625290,11780,11790,11790,11780,612
|
|
20241016,124000,3394415790,11790,11790,11790,11790,552
|
|
20241016,123900,3387907710,11790,11790,11790,11780,1136
|
|
20241016,123800,3374514400,11790,11790,11800,11790,690
|
|
20241016,123700,3366379260,11790,11790,11800,11790,179
|
|
20241016,123600,3364268820,11790,11790,11800,11790,5082
|
|
20241016,123500,3304351980,11790,11780,11790,11780,1033
|
|
20241016,123400,3292178360,11790,11780,11790,11780,271
|
|
20241016,123300,3288985790,11780,11790,11790,11780,382
|
|
20241016,123200,3284483510,11790,11780,11790,11780,655
|
|
20241016,123100,3276766790,11780,11790,11790,11780,257
|
|
20241016,123000,3273739280,11790,11790,11800,11790,3622
|
|
20241016,122900,3231035490,11790,11790,11800,11790,414
|
|
20241016,122800,3226154380,11800,11790,11800,11790,5480
|
|
20241016,122700,3161545070,11790,11800,11800,11790,316
|
|
20241016,122600,3157819410,11790,11790,11790,11790,137
|
|
20241016,122500,3156204180,11800,11790,11800,11790,349
|
|
20241016,122400,3152089380,11790,11800,11800,11790,1527
|
|
20241016,122300,3134075820,11800,11790,11800,11790,396
|
|
20241016,122200,3129404480,11800,11790,11800,11790,321
|
|
20241016,122100,3125619880,11800,11790,11800,11790,622
|
|
20241016,122000,3118286140,11790,11790,11790,11790,1217
|
|
20241016,121900,3103937710,11800,11790,11800,11790,1081
|
|
20241016,121800,3091189380,11790,11790,11790,11790,203
|
|
20241016,121700,3088796010,11790,11790,11790,11790,526
|
|
20241016,121600,3082594470,11790,11790,11790,11790,493
|
|
20241016,121500,3076782000,11790,11790,11800,11790,210
|
|
20241016,121400,3074306010,11790,11800,11800,11790,515
|
|
20241016,121300,3068233750,11800,11800,11800,11790,2498
|
|
20241016,121200,3038780500,11790,11790,11800,11790,436
|
|
20241016,121100,3033640050,11800,11800,11800,11800,199
|
|
20241016,121000,3031291850,11790,11800,11800,11790,519
|
|
20241016,120900,3025172830,11800,11790,11800,11790,131
|
|
20241016,120800,3023627490,11790,11790,11800,11790,742
|
|
20241016,120700,3014879040,11790,11790,11800,11790,1081
|
|
20241016,120600,3002133870,11800,11790,11800,11790,733
|
|
20241016,120500,2993491610,11800,11790,11800,11790,436
|
|
20241016,120400,2988351160,11800,11790,11800,11790,15
|
|
20241016,120300,2988174300,11790,11790,11790,11790,1671
|
|
20241016,120200,2968473210,11790,11800,11800,11790,410
|
|
20241016,120100,2963638820,11790,11800,11800,11790,1480
|
|
20241016,120000,2946183230,11800,11790,11800,11790,451
|
|
20241016,115900,2940865930,11790,11800,11800,11790,914
|
|
20241016,115800,2930089410,11800,11800,11800,11790,434
|
|
20241016,115700,2924971960,11800,11790,11800,11790,334
|
|
20241016,115600,2921034030,11790,11800,11800,11790,251
|
|
20241016,115500,2918074720,11800,11800,11800,11790,1851
|
|
20241016,115400,2896250440,11800,11790,11800,11790,587
|
|
20241016,115300,2889328650,11800,11790,11800,11790,136
|
|
20241016,115200,2887724160,11790,11790,11790,11790,467
|
|
20241016,115100,2882218230,11790,11790,11800,11790,569
|
|
20241016,115000,2875508690,11790,11800,11800,11790,929
|
|
20241016,114900,2864546820,11800,11800,11800,11780,2728
|
|
20241016,114800,2832402120,11790,11800,11800,11790,333
|
|
20241016,114700,2828475910,11790,11790,11790,11790,437
|
|
20241016,114600,2823323680,11800,11790,11800,11790,173
|
|
20241016,114500,2821282870,11790,11800,11800,11790,550
|
|
20241016,114400,2814797710,11800,11790,11800,11790,666
|
|
20241016,114300,2806942940,11790,11790,11790,11780,10054
|
|
20241016,114200,2688406320,11790,11800,11800,11790,2175
|
|
20241016,114100,2662751760,11790,11800,11800,11790,865
|
|
20241016,114000,2652547310,11800,11800,11800,11790,1029
|
|
20241016,113900,2640409880,11800,11790,11800,11790,306
|
|
20241016,113800,2636802060,11800,11810,11810,11790,1102
|
|
20241016,113700,2623800530,11810,11800,11810,11800,833
|
|
20241016,113600,2613969060,11800,11810,11810,11800,1709
|
|
20241016,113500,2593802740,11810,11800,11810,11800,1682
|
|
20241016,113400,2573955110,11810,11810,11810,11800,5821
|
|
20241016,113300,2505252130,11800,11800,11810,11800,2338
|
|
20241016,113200,2477658120,11800,11800,11810,11800,1835
|
|
20241016,113100,2456004610,11810,11810,11810,11800,1751
|
|
20241016,113000,2435332640,11810,11810,11820,11800,5953
|
|
20241016,112900,2365079890,11810,11810,11820,11810,2077
|
|
20241016,112800,2340550510,11820,11800,11820,11800,1712
|
|
20241016,112700,2320333660,11810,11810,11820,11800,2333
|
|
20241016,112600,2292782710,11810,11810,11810,11800,1860
|
|
20241016,112500,2270827860,11800,11800,11810,11800,1958
|
|
20241016,112400,2247718900,11800,11810,11810,11800,2147
|
|
20241016,112300,2222384200,11810,11810,11810,11810,1683
|
|
20241016,112200,2202507970,11810,11810,11820,11810,1951
|
|
20241016,112100,2179466560,11810,11820,11820,11810,1718
|
|
20241016,112000,2159176710,11820,11810,11820,11810,987
|
|
20241016,111900,2147519820,11810,11820,11820,11810,1709
|
|
20241016,111800,2127328600,11820,11820,11830,11820,2699
|
|
20241016,111700,2095422360,11820,11820,11830,11820,1463
|
|
20241016,111600,2078129290,11820,11820,11820,11820,2274
|
|
20241016,111500,2051250610,11830,11830,11830,11820,1545
|
|
20241016,111400,2032979310,11840,11840,11840,11830,874
|
|
20241016,111300,2022639820,11840,11840,11840,11830,1621
|
|
20241016,111200,2003463360,11830,11830,11840,11830,3009
|
|
20241016,111100,1967854240,11830,11840,11840,11830,2060
|
|
20241016,111000,1943481090,11840,11840,11840,11840,1143
|
|
20241016,110900,1929947970,11840,11840,11850,11840,3010
|
|
20241016,110800,1894297590,11840,11840,11840,11840,430
|
|
20241016,110700,1889206390,11840,11840,11850,11840,495
|
|
20241016,110600,1883344450,11840,11840,11850,11840,479
|
|
20241016,110500,1877673060,11850,11850,11850,11850,145
|
|
20241016,110400,1875954810,11850,11850,11850,11840,1081
|
|
20241016,110300,1863149920,11850,11850,11850,11840,315
|
|
20241016,110200,1859420150,11840,11850,11850,11840,189
|
|
20241016,110100,1857182250,11840,11840,11850,11840,493
|
|
20241016,110000,1851344880,11840,11850,11860,11840,3212
|
|
20241016,105900,1813285020,11850,11850,11860,11850,2238
|
|
20241016,105800,1786764240,11860,11860,11860,11850,2237
|
|
20241016,105700,1760255200,11860,11850,11860,11850,1094
|
|
20241016,105600,1747291290,11860,11850,11860,11850,9586
|
|
20241016,105500,1633695920,11840,11850,11850,11840,296
|
|
20241016,105400,1630190210,11850,11840,11850,11840,416
|
|
20241016,105300,1625264640,11840,11850,11850,11840,1405
|
|
20241016,105200,1608619110,11850,11850,11850,11840,975
|
|
20241016,105100,1597069840,11850,11850,11850,11850,1126
|
|
20241016,105000,1583726740,11840,11840,11850,11840,540
|
|
20241016,104900,1577333110,11840,11840,11840,11840,265
|
|
20241016,104800,1574195510,11840,11840,11850,11840,684
|
|
20241016,104700,1566095040,11840,11850,11850,11840,50
|
|
20241016,104600,1565503020,11850,11840,11850,11840,430
|
|
20241016,104500,1560411740,11840,11840,11840,11840,483
|
|
20241016,104400,1554693020,11850,11850,11850,11850,118
|
|
20241016,104300,1553294720,11840,11840,11840,11840,509
|
|
20241016,104200,1547268160,11840,11850,11850,11840,439
|
|
20241016,104100,1542070380,11840,11850,11850,11840,5701
|
|
20241016,104000,1474516700,11850,11840,11850,11840,62
|
|
20241016,103900,1473782480,11840,11840,11840,11840,4984
|
|
20241016,103800,1414771920,11850,11850,11850,11840,345
|
|
20241016,103700,1410684380,11850,11850,11850,11840,1181
|
|
20241016,103600,1396690010,11850,11850,11850,11840,99
|
|
20241016,103500,1395517070,11850,11850,11850,11840,415
|
|
20241016,103400,1390599430,11850,11840,11850,11840,123
|
|
20241016,103300,1389142340,11840,11840,11850,11840,33
|
|
20241016,103200,1388751490,11840,11850,11850,11840,211
|
|
20241016,103100,1386252160,11850,11850,11850,11840,3767
|
|
20241016,103000,1341648010,11850,11850,11850,11840,221
|
|
20241016,102900,1339029610,11840,11840,11850,11840,72
|
|
20241016,102800,1338177120,11840,11850,11850,11840,547
|
|
20241016,102700,1331700090,11850,11850,11850,11840,288
|
|
20241016,102600,1328289020,11850,11850,11850,11850,102
|
|
20241016,102500,1327080320,11850,11850,11850,11850,122
|
|
20241016,102400,1325634620,11850,11850,11850,11840,115
|
|
20241016,102300,1324272900,11850,11840,11850,11840,892
|
|
20241016,102200,1313708190,11850,11850,11850,11840,556
|
|
20241016,102100,1307119790,11850,11850,11850,11840,195
|
|
20241016,102000,1304809410,11840,11850,11850,11840,49
|
|
20241016,101900,1304229220,11850,11840,11850,11840,46
|
|
20241016,101800,1303684550,11850,11850,11850,11850,4
|
|
20241016,101700,1303637150,11840,11840,11850,11840,380
|
|
20241016,101600,1299137730,11850,11850,11850,11840,104
|
|
20241016,101500,1297905800,11850,11850,11850,11840,192
|
|
20241016,101400,1295631480,11850,11850,11850,11840,267
|
|
20241016,101300,1292468110,11850,11850,11850,11850,11
|
|
20241016,101200,1292337760,11850,11840,11850,11840,21
|
|
20241016,101100,1292089040,11850,11840,11850,11840,102
|
|
20241016,101000,1290881240,11850,11850,11850,11850,234
|
|
20241016,100900,1288108340,11850,11850,11850,11850,1975
|
|
20241016,100800,1264704590,11840,11850,11850,11840,126
|
|
20241016,100700,1263211690,11840,11850,11850,11840,655
|
|
20241016,100600,1255455520,11850,11850,11860,11840,6950
|
|
20241016,100500,1173098070,11850,11850,11850,11850,40
|
|
20241016,100400,1172624070,11850,11850,11850,11840,281
|
|
20241016,100300,1169296680,11850,11860,11860,11840,2586
|
|
20241016,100200,1138671550,11860,11850,11860,11850,1429
|
|
20241016,100100,1121737710,11860,11850,11860,11850,4952
|
|
20241016,100000,1063056420,11850,11860,11860,11850,2456
|
|
20241016,095900,1033942890,11860,11870,11870,11860,981
|
|
20241016,095800,1022308150,11860,11870,11870,11860,823
|
|
20241016,095700,1012542180,11870,11880,11880,11860,5821
|
|
20241016,095600,943487080,11880,11880,11880,11870,3122
|
|
20241016,095500,906426860,11870,11880,11880,11870,462
|
|
20241016,095400,900942910,11870,11880,11880,11870,1599
|
|
20241016,095300,881957680,11870,11870,11880,11870,755
|
|
20241016,095200,872995730,11880,11890,11890,11870,1013
|
|
20241016,095100,860961670,11890,11870,11890,11870,3846
|
|
20241016,095000,815274120,11880,11870,11880,11870,577
|
|
20241016,094900,808424870,11880,11870,11880,11870,404
|
|
20241016,094800,803627970,11870,11870,11880,11860,1284
|
|
20241016,094700,788387340,11860,11870,11870,11860,1719
|
|
20241016,094600,767996000,11870,11870,11870,11860,2043
|
|
20241016,094500,743751960,11870,11870,11870,11870,22
|
|
20241016,094400,743490820,11870,11880,11880,11870,235
|
|
20241016,094300,740700160,11870,11870,11880,11860,735
|
|
20241016,094200,731977040,11870,11860,11880,11860,170
|
|
20241016,094100,729959210,11860,11860,11870,11850,703
|
|
20241016,094000,721624410,11860,11870,11870,11850,704
|
|
20241016,093900,713275150,11870,11860,11870,11860,452
|
|
20241016,093800,707914120,11870,11870,11870,11860,615
|
|
20241016,093700,700619820,11870,11870,11870,11850,1050
|
|
20241016,093600,688167560,11870,11870,11870,11860,312
|
|
20241016,093500,684466980,11870,11870,11880,11860,1150
|
|
20241016,093400,670812000,11860,11880,11880,11860,373
|
|
20241016,093300,666383930,11880,11870,11880,11860,4153
|
|
20241016,093200,617108900,11870,11870,11880,11860,1194
|
|
20241016,093100,602943190,11870,11870,11870,11860,1550
|
|
20241016,093000,584553190,11870,11900,11900,11860,879
|
|
20241016,092900,574117600,11900,11900,11900,11880,8446
|
|
20241016,092800,473681540,11900,11890,11900,11890,1078
|
|
20241016,092700,460864070,11880,11880,11890,11880,742
|
|
20241016,092600,452043970,11880,11890,11890,11860,2980
|
|
20241016,092500,416653330,11890,11890,11900,11890,864
|
|
20241016,092400,406379370,11890,11900,11900,11890,38
|
|
20241016,092300,405927290,11900,11900,11900,11880,4022
|
|
20241016,092200,358132100,11890,11870,11890,11870,4596
|
|
20241016,092100,303515980,11870,11880,11880,11870,149
|
|
20241016,092000,301747320,11870,11860,11870,11860,1688
|
|
20241016,091900,281712070,11860,11870,11870,11860,871
|
|
20241016,091800,271382000,11860,11860,11860,11860,155
|
|
20241016,091700,269543700,11870,11860,11870,11860,801
|
|
20241016,091600,260042770,11860,11860,11860,11860,71
|
|
20241016,091500,259200710,11860,11850,11860,11850,1010
|
|
20241016,091400,247232060,11850,11850,11850,11850,141
|
|
20241016,091300,245561210,11850,11850,11850,11840,222
|
|
20241016,091200,242932100,11850,11850,11850,11840,111
|
|
20241016,091100,241616820,11850,11840,11850,11830,2695
|
|
20241016,091000,209703600,11840,11840,11840,11830,161
|
|
20241016,090900,207797390,11840,11850,11850,11840,5372
|
|
20241016,090800,144177670,11850,11850,11850,11840,490
|
|
20241016,090700,138372550,11850,11840,11850,11840,2140
|
|
20241016,090600,113034560,11840,11850,11850,11840,128
|
|
20241016,090500,111518840,11850,11830,11850,11830,328
|
|
20241016,090400,107634760,11820,11830,11830,11820,4065
|
|
20241016,090300,59554090,11830,11840,11850,11820,1382
|
|
20241016,090200,43204850,11840,11840,11850,11840,375
|
|
20241016,090100,38764250,11830,11830,11860,11830,139
|
|
20241016,090000,37118380,11830,11840,11840,11830,3129
|