671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241004,200800,1813086220,10570,10570,10570,10570,5753
|
|
20241004,200700,1813086220,10570,10570,10570,10570,0
|
|
20241004,200600,1813086220,10570,10570,10570,10570,0
|
|
20241004,200500,1813086220,10570,10570,10570,10570,0
|
|
20241004,200400,1813086220,10570,10570,10570,10570,0
|
|
20241004,200300,1813086220,10570,10570,10570,10570,0
|
|
20241004,200200,1813086220,10570,10570,10570,10570,0
|
|
20241004,200100,1813086220,10570,10570,10570,10570,0
|
|
20241004,200000,1813086220,10570,10570,10570,10570,0
|
|
20241004,195900,1813086220,10570,10570,10570,10570,0
|
|
20241004,195800,1813086220,10570,10570,10570,10570,0
|
|
20241004,195700,1813086220,10570,10570,10570,10570,0
|
|
20241004,195600,1813086220,10570,10570,10570,10570,0
|
|
20241004,195500,1813086220,10570,10570,10570,10570,0
|
|
20241004,195400,1813086220,10570,10570,10570,10570,0
|
|
20241004,195300,1813086220,10570,10570,10570,10570,0
|
|
20241004,195200,1813086220,10570,10570,10570,10570,0
|
|
20241004,195100,1813086220,10570,10570,10570,10570,0
|
|
20241004,195000,1813086220,10570,10570,10570,10570,0
|
|
20241004,194900,1813086220,10570,10570,10570,10570,0
|
|
20241004,194800,1813086220,10570,10570,10570,10570,0
|
|
20241004,194700,1813086220,10570,10570,10570,10570,0
|
|
20241004,194600,1813086220,10570,10570,10570,10570,0
|
|
20241004,194500,1813086220,10570,10570,10570,10570,0
|
|
20241004,194400,1813086220,10570,10570,10570,10570,0
|
|
20241004,194300,1813086220,10570,10570,10570,10570,0
|
|
20241004,194200,1813086220,10570,10570,10570,10570,0
|
|
20241004,194100,1813086220,10570,10570,10570,10570,0
|
|
20241004,194000,1813086220,10570,10570,10570,10570,0
|
|
20241004,193900,1813086220,10570,10570,10570,10570,0
|
|
20241004,193800,1813086220,10570,10570,10570,10570,5753
|
|
20241004,193700,1813086220,10570,10570,10570,10570,0
|
|
20241004,193600,1813086220,10570,10570,10570,10570,0
|
|
20241004,193500,1813086220,10570,10570,10570,10570,0
|
|
20241004,193400,1813086220,10570,10570,10570,10570,0
|
|
20241004,193300,1813086220,10570,10570,10570,10570,0
|
|
20241004,193200,1813086220,10570,10570,10570,10570,0
|
|
20241004,193100,1813086220,10570,10570,10570,10570,0
|
|
20241004,193000,1813086220,10570,10570,10570,10570,0
|
|
20241004,192900,1813086220,10570,10570,10570,10570,0
|
|
20241004,192800,1813086220,10570,10570,10570,10570,0
|
|
20241004,192700,1813086220,10570,10570,10570,10570,0
|
|
20241004,192600,1813086220,10570,10570,10570,10570,0
|
|
20241004,192500,1813086220,10570,10570,10570,10570,0
|
|
20241004,192400,1813086220,10570,10570,10570,10570,0
|
|
20241004,192300,1813086220,10570,10570,10570,10570,0
|
|
20241004,192200,1813086220,10570,10570,10570,10570,0
|
|
20241004,192100,1813086220,10570,10570,10570,10570,0
|
|
20241004,192000,1813086220,10570,10570,10570,10570,0
|
|
20241004,191900,1813086220,10570,10570,10570,10570,0
|
|
20241004,191800,1813086220,10570,10570,10570,10570,0
|
|
20241004,191700,1813086220,10570,10570,10570,10570,0
|
|
20241004,191600,1813086220,10570,10570,10570,10570,0
|
|
20241004,191500,1813086220,10570,10570,10570,10570,0
|
|
20241004,191400,1813086220,10570,10570,10570,10570,0
|
|
20241004,191300,1813086220,10570,10570,10570,10570,0
|
|
20241004,191200,1813086220,10570,10570,10570,10570,0
|
|
20241004,191100,1813086220,10570,10570,10570,10570,0
|
|
20241004,191000,1813086220,10570,10570,10570,10570,0
|
|
20241004,190900,1813086220,10570,10570,10570,10570,0
|
|
20241004,190800,1813086220,10570,10570,10570,10570,5753
|
|
20241004,190700,1813086220,10570,10570,10570,10570,0
|
|
20241004,190600,1813086220,10570,10570,10570,10570,0
|
|
20241004,190500,1813086220,10570,10570,10570,10570,0
|
|
20241004,190400,1813086220,10570,10570,10570,10570,0
|
|
20241004,190300,1813086220,10570,10570,10570,10570,0
|
|
20241004,190200,1813086220,10570,10570,10570,10570,0
|
|
20241004,190100,1813086220,10570,10570,10570,10570,0
|
|
20241004,190000,1813086220,10570,10570,10570,10570,0
|
|
20241004,185900,1813086220,10570,10570,10570,10570,0
|
|
20241004,185800,1813086220,10570,10570,10570,10570,0
|
|
20241004,185700,1813086220,10570,10570,10570,10570,0
|
|
20241004,185600,1813086220,10570,10570,10570,10570,0
|
|
20241004,185500,1813086220,10570,10570,10570,10570,0
|
|
20241004,185400,1813086220,10570,10570,10570,10570,0
|
|
20241004,185300,1813086220,10570,10570,10570,10570,0
|
|
20241004,185200,1813086220,10570,10570,10570,10570,0
|
|
20241004,185100,1813086220,10570,10570,10570,10570,0
|
|
20241004,185000,1813086220,10570,10570,10570,10570,0
|
|
20241004,184900,1813086220,10570,10570,10570,10570,0
|
|
20241004,184800,1813086220,10570,10570,10570,10570,0
|
|
20241004,184700,1813086220,10570,10570,10570,10570,0
|
|
20241004,184600,1813086220,10570,10570,10570,10570,0
|
|
20241004,184500,1813086220,10570,10570,10570,10570,0
|
|
20241004,184400,1813086220,10570,10570,10570,10570,0
|
|
20241004,184300,1813086220,10570,10570,10570,10570,0
|
|
20241004,184200,1813086220,10570,10570,10570,10570,0
|
|
20241004,184100,1813086220,10570,10570,10570,10570,0
|
|
20241004,184000,1813086220,10570,10570,10570,10570,0
|
|
20241004,183900,1813086220,10570,10570,10570,10570,0
|
|
20241004,183800,1813086220,10570,10570,10570,10570,5753
|
|
20241004,183700,1813086220,10570,10570,10570,10570,0
|
|
20241004,183600,1813086220,10570,10570,10570,10570,0
|
|
20241004,183500,1813086220,10570,10570,10570,10570,0
|
|
20241004,183400,1813086220,10570,10570,10570,10570,0
|
|
20241004,183300,1813086220,10570,10570,10570,10570,0
|
|
20241004,183200,1813086220,10570,10570,10570,10570,0
|
|
20241004,183100,1813086220,10570,10570,10570,10570,0
|
|
20241004,183000,1813086220,10570,10570,10570,10570,0
|
|
20241004,182900,1813086220,10570,10570,10570,10570,0
|
|
20241004,182800,1813086220,10570,10570,10570,10570,0
|
|
20241004,182700,1813086220,10570,10570,10570,10570,0
|
|
20241004,182600,1813086220,10570,10570,10570,10570,0
|
|
20241004,182500,1813086220,10570,10570,10570,10570,0
|
|
20241004,182400,1813086220,10570,10570,10570,10570,0
|
|
20241004,182300,1813086220,10570,10570,10570,10570,0
|
|
20241004,182200,1813086220,10570,10570,10570,10570,0
|
|
20241004,182100,1813086220,10570,10570,10570,10570,0
|
|
20241004,182000,1813086220,10570,10570,10570,10570,0
|
|
20241004,181900,1813086220,10570,10570,10570,10570,0
|
|
20241004,181800,1813086220,10570,10570,10570,10570,0
|
|
20241004,181700,1813086220,10570,10570,10570,10570,0
|
|
20241004,181600,1813086220,10570,10570,10570,10570,0
|
|
20241004,181500,1813086220,10570,10570,10570,10570,0
|
|
20241004,181400,1813086220,10570,10570,10570,10570,0
|
|
20241004,181300,1813086220,10570,10570,10570,10570,0
|
|
20241004,181200,1813086220,10570,10570,10570,10570,0
|
|
20241004,181100,1813086220,10570,10570,10570,10570,0
|
|
20241004,181000,1813086220,10570,10570,10570,10570,0
|
|
20241004,180900,1813086220,10570,10570,10570,10570,0
|
|
20241004,180800,1813086220,10570,10570,10570,10570,5753
|
|
20241004,180700,1813086220,10570,10570,10570,10570,0
|
|
20241004,180600,1813086220,10570,10570,10570,10570,0
|
|
20241004,180500,1813086220,10570,10570,10570,10570,0
|
|
20241004,180400,1813086220,10570,10570,10570,10570,0
|
|
20241004,180300,1813086220,10570,10570,10570,10570,0
|
|
20241004,180200,1813086220,10570,10570,10570,10570,0
|
|
20241004,180100,1813086220,10570,10570,10570,10570,0
|
|
20241004,180000,1813086220,10570,10570,10570,10570,0
|
|
20241004,175900,1813086220,10570,10570,10570,10570,0
|
|
20241004,175800,1813086220,10570,10570,10570,10570,0
|
|
20241004,175700,1813086220,10570,10570,10570,10570,0
|
|
20241004,175600,1813086220,10570,10570,10570,10570,0
|
|
20241004,175500,1813086220,10570,10570,10570,10570,0
|
|
20241004,175400,1813086220,10570,10570,10570,10570,0
|
|
20241004,175300,1813086220,10570,10570,10570,10570,0
|
|
20241004,175200,1813086220,10570,10570,10570,10570,0
|
|
20241004,175100,1813086220,10570,10570,10570,10570,0
|
|
20241004,175000,1813086220,10570,10570,10570,10570,0
|
|
20241004,174900,1813086220,10570,10570,10570,10570,0
|
|
20241004,174800,1813086220,10570,10570,10570,10570,0
|
|
20241004,174700,1813086220,10570,10570,10570,10570,0
|
|
20241004,174600,1813086220,10570,10570,10570,10570,0
|
|
20241004,174500,1813086220,10570,10570,10570,10570,0
|
|
20241004,174400,1813086220,10570,10570,10570,10570,0
|
|
20241004,174300,1813086220,10570,10570,10570,10570,0
|
|
20241004,174200,1813086220,10570,10570,10570,10570,0
|
|
20241004,174100,1813086220,10570,10570,10570,10570,0
|
|
20241004,174000,1813086220,10570,10570,10570,10570,0
|
|
20241004,173900,1813086220,10570,10570,10570,10570,0
|
|
20241004,173800,1813086220,10570,10570,10570,10570,5753
|
|
20241004,173700,1813086220,10570,10570,10570,10570,0
|
|
20241004,173600,1813086220,10570,10570,10570,10570,0
|
|
20241004,173500,1813086220,10570,10570,10570,10570,0
|
|
20241004,173400,1813086220,10570,10570,10570,10570,0
|
|
20241004,173300,1813086220,10570,10570,10570,10570,0
|
|
20241004,173200,1813086220,10570,10570,10570,10570,0
|
|
20241004,173100,1813086220,10570,10570,10570,10570,0
|
|
20241004,173000,1813086220,10570,10570,10570,10570,0
|
|
20241004,172900,1813086220,10570,10570,10570,10570,0
|
|
20241004,172800,1813086220,10570,10570,10570,10570,0
|
|
20241004,172700,1813086220,10570,10570,10570,10570,0
|
|
20241004,172600,1813086220,10570,10570,10570,10570,0
|
|
20241004,172500,1813086220,10570,10570,10570,10570,0
|
|
20241004,172400,1813086220,10570,10570,10570,10570,0
|
|
20241004,172300,1813086220,10570,10570,10570,10570,0
|
|
20241004,172200,1813086220,10570,10570,10570,10570,0
|
|
20241004,172100,1813086220,10570,10570,10570,10570,0
|
|
20241004,172000,1813086220,10570,10570,10570,10570,0
|
|
20241004,171900,1813086220,10570,10570,10570,10570,0
|
|
20241004,171800,1813086220,10570,10570,10570,10570,0
|
|
20241004,171700,1813086220,10570,10570,10570,10570,0
|
|
20241004,171600,1813086220,10570,10570,10570,10570,0
|
|
20241004,171500,1813086220,10570,10570,10570,10570,0
|
|
20241004,171400,1813086220,10570,10570,10570,10570,0
|
|
20241004,171300,1813086220,10570,10570,10570,10570,0
|
|
20241004,171200,1813086220,10570,10570,10570,10570,0
|
|
20241004,171100,1813086220,10570,10570,10570,10570,0
|
|
20241004,171000,1813086220,10570,10570,10570,10570,0
|
|
20241004,170900,1813086220,10570,10570,10570,10570,0
|
|
20241004,170800,1813086220,10570,10570,10570,10570,5753
|
|
20241004,170700,1813086220,10570,10570,10570,10570,0
|
|
20241004,170600,1813086220,10570,10570,10570,10570,0
|
|
20241004,170500,1813086220,10570,10570,10570,10570,0
|
|
20241004,170400,1813086220,10570,10570,10570,10570,0
|
|
20241004,170300,1813086220,10570,10570,10570,10570,0
|
|
20241004,170200,1813086220,10570,10570,10570,10570,0
|
|
20241004,170100,1813086220,10570,10570,10570,10570,0
|
|
20241004,170000,1813086220,10570,10570,10570,10570,0
|
|
20241004,165900,1813086220,10570,10570,10570,10570,0
|
|
20241004,165800,1813086220,10570,10570,10570,10570,0
|
|
20241004,165700,1813086220,10570,10570,10570,10570,0
|
|
20241004,165600,1813086220,10570,10570,10570,10570,0
|
|
20241004,165500,1813086220,10570,10570,10570,10570,0
|
|
20241004,165400,1813086220,10570,10570,10570,10570,0
|
|
20241004,165300,1813086220,10570,10570,10570,10570,0
|
|
20241004,165200,1813086220,10570,10570,10570,10570,0
|
|
20241004,165100,1813086220,10570,10570,10570,10570,0
|
|
20241004,165000,1813086220,10570,10570,10570,10570,0
|
|
20241004,164900,1813086220,10570,10570,10570,10570,0
|
|
20241004,164800,1813086220,10570,10570,10570,10570,0
|
|
20241004,164700,1813086220,10570,10570,10570,10570,0
|
|
20241004,164600,1813086220,10570,10570,10570,10570,0
|
|
20241004,164500,1813086220,10570,10570,10570,10570,0
|
|
20241004,164400,1813086220,10570,10570,10570,10570,0
|
|
20241004,164300,1813086220,10570,10570,10570,10570,0
|
|
20241004,164200,1813086220,10570,10570,10570,10570,0
|
|
20241004,164100,1813086220,10570,10570,10570,10570,0
|
|
20241004,164000,1813086220,10570,10570,10570,10570,0
|
|
20241004,163900,1813086220,10570,10570,10570,10570,0
|
|
20241004,163800,1813086220,10570,10570,10570,10570,5753
|
|
20241004,163700,1813086220,10570,10570,10570,10570,0
|
|
20241004,163600,1813086220,10570,10570,10570,10570,0
|
|
20241004,163500,1813086220,10570,10570,10570,10570,0
|
|
20241004,163400,1813086220,10570,10570,10570,10570,0
|
|
20241004,163300,1813086220,10570,10570,10570,10570,0
|
|
20241004,163200,1813086220,10570,10570,10570,10570,0
|
|
20241004,163100,1813086220,10570,10570,10570,10570,0
|
|
20241004,163000,1813086220,10570,10570,10570,10570,0
|
|
20241004,162900,1813086220,10570,10570,10570,10570,0
|
|
20241004,162800,1813086220,10570,10570,10570,10570,0
|
|
20241004,162700,1813086220,10570,10570,10570,10570,0
|
|
20241004,162600,1813086220,10570,10570,10570,10570,0
|
|
20241004,162500,1813086220,10570,10570,10570,10570,0
|
|
20241004,162400,1813086220,10570,10570,10570,10570,0
|
|
20241004,162300,1813086220,10570,10570,10570,10570,0
|
|
20241004,162200,1813086220,10570,10570,10570,10570,0
|
|
20241004,162100,1813086220,10570,10570,10570,10570,0
|
|
20241004,162000,1813086220,10570,10570,10570,10570,0
|
|
20241004,161900,1813086220,10570,10570,10570,10570,0
|
|
20241004,161800,1813086220,10570,10570,10570,10570,0
|
|
20241004,161700,1813086220,10570,10570,10570,10570,0
|
|
20241004,161600,1813086220,10570,10570,10570,10570,0
|
|
20241004,161500,1813086220,10570,10570,10570,10570,0
|
|
20241004,161400,1813086220,10570,10570,10570,10570,0
|
|
20241004,161300,1813086220,10570,10570,10570,10570,0
|
|
20241004,161200,1813086220,10570,10570,10570,10570,0
|
|
20241004,161100,1813086220,10570,10570,10570,10570,0
|
|
20241004,161000,1813086220,10570,10570,10570,10570,0
|
|
20241004,160900,1813086220,10570,10570,10570,10570,0
|
|
20241004,160800,1813086220,10570,10570,10570,10570,5753
|
|
20241004,160700,1813086220,10570,10570,10570,10570,0
|
|
20241004,160600,1813086220,10570,10570,10570,10570,0
|
|
20241004,160500,1813086220,10570,10570,10570,10570,0
|
|
20241004,160400,1813086220,10570,10570,10570,10570,0
|
|
20241004,160300,1813086220,10570,10570,10570,10570,0
|
|
20241004,160200,1813086220,10570,10570,10570,10570,0
|
|
20241004,160100,1813086220,10570,10570,10570,10570,0
|
|
20241004,160000,1813086220,10570,10570,10570,10570,0
|
|
20241004,155900,1813086220,10570,10570,10570,10570,0
|
|
20241004,155800,1813086220,10570,10570,10570,10570,0
|
|
20241004,155700,1813086220,10570,10570,10570,10570,0
|
|
20241004,155600,1813086220,10570,10570,10570,10570,0
|
|
20241004,155500,1813086220,10570,10570,10570,10570,0
|
|
20241004,155400,1813086220,10570,10570,10570,10570,0
|
|
20241004,155300,1813086220,10570,10570,10570,10570,0
|
|
20241004,155200,1813086220,10570,10570,10570,10570,0
|
|
20241004,155100,1813086220,10570,10570,10570,10570,0
|
|
20241004,155000,1813086220,10570,10570,10570,10570,0
|
|
20241004,154900,1813086220,10570,10570,10570,10570,0
|
|
20241004,154800,1813086220,10570,10570,10570,10570,0
|
|
20241004,154700,1813086220,10570,10570,10570,10570,0
|
|
20241004,154600,1813086220,10570,10570,10570,10570,0
|
|
20241004,154500,1813086220,10570,10570,10570,10570,0
|
|
20241004,154400,1813086220,10570,10570,10570,10570,0
|
|
20241004,154300,1813086220,10570,10570,10570,10570,0
|
|
20241004,154200,1813086220,10570,10570,10570,10570,0
|
|
20241004,154100,1813086220,10570,10570,10570,10570,0
|
|
20241004,154000,1813086220,10570,10570,10570,10570,0
|
|
20241004,153900,1813086220,10570,10570,10570,10570,0
|
|
20241004,153800,1813086220,10570,10570,10570,10570,5753
|
|
20241004,153700,1813086220,10570,10570,10570,10570,0
|
|
20241004,153600,1813086220,10570,10570,10570,10570,0
|
|
20241004,153500,1813086220,10570,10570,10570,10570,0
|
|
20241004,153400,1813086220,10570,10570,10570,10570,0
|
|
20241004,153300,1813086220,10570,10570,10570,10570,0
|
|
20241004,153200,1813086220,10570,10570,10570,10570,0
|
|
20241004,153100,1813086220,10570,10570,10570,10570,0
|
|
20241004,153000,1813086220,10570,10570,10570,10570,5753
|
|
20241004,152900,1752277010,10550,10550,10550,10550,0
|
|
20241004,152800,1752277010,10550,10550,10550,10550,0
|
|
20241004,152700,1752277010,10550,10550,10550,10550,0
|
|
20241004,152600,1752277010,10550,10550,10550,10550,0
|
|
20241004,152500,1752277010,10550,10550,10550,10550,0
|
|
20241004,152400,1752277010,10550,10550,10550,10550,0
|
|
20241004,152300,1752277010,10550,10550,10550,10550,0
|
|
20241004,152200,1752277010,10550,10550,10550,10550,0
|
|
20241004,152100,1752277010,10550,10550,10550,10550,0
|
|
20241004,152000,1752277010,10550,10550,10550,10550,0
|
|
20241004,151900,1752277010,10550,10500,10560,10480,543
|
|
20241004,151800,1746573690,10500,10500,10530,10480,974
|
|
20241004,151700,1736344110,10490,10500,10510,10470,2639
|
|
20241004,151600,1708661250,10500,10500,10510,10500,1244
|
|
20241004,151500,1695599040,10500,10520,10520,10500,1707
|
|
20241004,151400,1677661110,10520,10510,10520,10510,374
|
|
20241004,151300,1673727600,10510,10510,10510,10510,551
|
|
20241004,151200,1667936590,10510,10510,10510,10510,219
|
|
20241004,151100,1665634900,10520,10520,10520,10510,758
|
|
20241004,151000,1657668000,10520,10510,10520,10510,245
|
|
20241004,150900,1655091910,10520,10510,10520,10510,205
|
|
20241004,150800,1652936490,10510,10510,10510,10510,817
|
|
20241004,150700,1644349820,10510,10500,10510,10500,663
|
|
20241004,150600,1637388220,10500,10510,10510,10500,182
|
|
20241004,150500,1635476170,10510,10560,10560,10500,4918
|
|
20241004,150400,1583700680,10540,10540,10540,10540,39
|
|
20241004,150300,1583289620,10540,10540,10540,10540,1
|
|
20241004,150200,1583279080,10540,10550,10550,10540,85
|
|
20241004,150100,1582382760,10550,10550,10550,10550,350
|
|
20241004,150000,1578690260,10550,10550,10550,10550,5
|
|
20241004,145900,1578637510,10540,10550,10550,10540,28
|
|
20241004,145800,1578342120,10550,10550,10550,10550,7
|
|
20241004,145700,1578268270,10540,10540,10540,10540,60
|
|
20241004,145600,1577635870,10540,10550,10550,10540,326
|
|
20241004,145500,1574197450,10550,10560,10560,10550,494
|
|
20241004,145400,1568981760,10570,10570,10570,10570,1
|
|
20241004,145300,1568971190,10570,10560,10570,10560,139
|
|
20241004,145200,1567503330,10570,10570,10570,10560,410
|
|
20241004,145100,1563170760,10570,10570,10570,10570,96
|
|
20241004,145000,1562156040,10570,10580,10580,10570,128
|
|
20241004,144900,1560801810,10590,10590,10590,10590,1
|
|
20241004,144800,1560791220,10590,10590,10590,10590,0
|
|
20241004,144700,1560791220,10590,10590,10590,10590,95
|
|
20241004,144600,1559785170,10590,10590,10590,10590,0
|
|
20241004,144500,1559785170,10590,10570,10590,10570,44
|
|
20241004,144400,1559319890,10570,10570,10580,10570,240
|
|
20241004,144300,1556781950,10560,10560,10560,10560,22
|
|
20241004,144200,1556549630,10560,10560,10560,10560,513
|
|
20241004,144100,1551132350,10570,10570,10570,10570,39
|
|
20241004,144000,1550720120,10580,10570,10580,10570,61
|
|
20241004,143900,1550075330,10570,10570,10570,10570,20
|
|
20241004,143800,1549863930,10590,10590,10590,10590,10
|
|
20241004,143700,1549758030,10570,10590,10590,10570,484
|
|
20241004,143600,1544642130,10590,10590,10590,10590,0
|
|
20241004,143500,1544642130,10590,10590,10590,10590,302
|
|
20241004,143400,1541443950,10580,10580,10580,10580,46
|
|
20241004,143300,1540957270,10590,10580,10590,10580,3
|
|
20241004,143200,1540925510,10590,10590,10590,10590,18
|
|
20241004,143100,1540734890,10570,10580,10580,10570,396
|
|
20241004,143000,1536548270,10590,10580,10590,10580,7
|
|
20241004,142900,1536474170,10570,10570,10570,10570,20
|
|
20241004,142800,1536262770,10570,10570,10570,10570,100
|
|
20241004,142700,1535205770,10570,10580,10580,10570,298
|
|
20241004,142600,1532055390,10580,10580,10580,10580,0
|
|
20241004,142500,1532055390,10580,10580,10580,10580,82
|
|
20241004,142400,1531187830,10580,10590,10590,10580,140
|
|
20241004,142300,1529706230,10590,10590,10600,10590,732
|
|
20241004,142200,1521949730,10590,10600,10600,10590,603
|
|
20241004,142100,1515558250,10600,10590,10600,10590,131
|
|
20241004,142000,1514170450,10580,10590,10590,10580,540
|
|
20241004,141900,1508452410,10590,10580,10590,10580,45
|
|
20241004,141800,1507976260,10580,10570,10580,10570,395
|
|
20241004,141700,1503797280,10570,10570,10580,10570,149
|
|
20241004,141600,1502221060,10570,10560,10570,10540,1734
|
|
20241004,141500,1483904450,10550,10550,10550,10550,16
|
|
20241004,141400,1483735650,10550,10560,10560,10550,1012
|
|
20241004,141300,1473050310,10560,10570,10570,10560,620
|
|
20241004,141200,1466502900,10570,10570,10570,10570,1009
|
|
20241004,141100,1455837770,10570,10580,10580,10570,54
|
|
20241004,141000,1455266500,10580,10580,10580,10580,7
|
|
20241004,140900,1455192440,10580,10580,10580,10580,180
|
|
20241004,140800,1453288040,10580,10590,10590,10580,9
|
|
20241004,140700,1453192810,10590,10590,10590,10590,126
|
|
20241004,140600,1451858470,10590,10580,10590,10580,145
|
|
20241004,140500,1450323270,10600,10590,10600,10580,11
|
|
20241004,140400,1450206860,10600,10590,10600,10590,232
|
|
20241004,140300,1447749880,10580,10580,10580,10580,289
|
|
20241004,140200,1444692260,10560,10580,10590,10560,551
|
|
20241004,140100,1438870900,10580,10580,10590,10580,271
|
|
20241004,140000,1436003710,10590,10590,10590,10590,0
|
|
20241004,135900,1436003710,10590,10580,10590,10580,700
|
|
20241004,135800,1428592710,10590,10590,10590,10590,1372
|
|
20241004,135700,1414063230,10590,10590,10590,10590,0
|
|
20241004,135600,1414063230,10590,10590,10590,10590,335
|
|
20241004,135500,1410515580,10590,10610,10610,10590,2728
|
|
20241004,135400,1381596450,10620,10630,10630,10620,1544
|
|
20241004,135300,1365188930,10630,10630,10630,10630,83
|
|
20241004,135200,1364306640,10630,10630,10630,10630,1
|
|
20241004,135100,1364296010,10630,10630,10630,10630,0
|
|
20241004,135000,1364296010,10630,10630,10630,10630,1
|
|
20241004,134900,1364285380,10640,10640,10640,10640,0
|
|
20241004,134800,1364285380,10640,10650,10650,10640,116
|
|
20241004,134700,1363051130,10650,10650,10650,10650,14
|
|
20241004,134600,1362902030,10650,10650,10650,10640,25
|
|
20241004,134500,1362635790,10640,10650,10660,10640,963
|
|
20241004,134400,1352383180,10660,10660,10660,10660,10
|
|
20241004,134300,1352276580,10670,10670,10670,10670,94
|
|
20241004,134200,1351273600,10660,10660,10660,10660,374
|
|
20241004,134100,1347286760,10650,10660,10660,10650,325
|
|
20241004,134000,1343822550,10660,10660,10660,10660,100
|
|
20241004,133900,1342756550,10660,10660,10660,10660,6
|
|
20241004,133800,1342692590,10650,10660,10660,10650,322
|
|
20241004,133700,1339262600,10660,10660,10660,10660,2
|
|
20241004,133600,1339241280,10660,10670,10670,10660,204
|
|
20241004,133500,1337064810,10670,10670,10670,10660,1096
|
|
20241004,133400,1325370750,10660,10660,10660,10660,46
|
|
20241004,133300,1324880390,10660,10660,10660,10660,0
|
|
20241004,133200,1324880390,10660,10660,10660,10660,68
|
|
20241004,133100,1324155510,10660,10660,10660,10660,0
|
|
20241004,133000,1324155510,10660,10660,10660,10660,0
|
|
20241004,132900,1324155510,10660,10660,10660,10660,2
|
|
20241004,132800,1324134190,10670,10670,10670,10670,0
|
|
20241004,132700,1324134190,10670,10670,10670,10670,22
|
|
20241004,132600,1323899450,10670,10670,10670,10670,0
|
|
20241004,132500,1323899450,10670,10660,10670,10660,51
|
|
20241004,132400,1323355590,10660,10660,10660,10660,63
|
|
20241004,132300,1322684010,10660,10660,10660,10660,0
|
|
20241004,132200,1322684010,10660,10660,10660,10650,163
|
|
20241004,132100,1320946920,10660,10660,10660,10660,0
|
|
20241004,132000,1320946920,10660,10660,10660,10660,10
|
|
20241004,131900,1320840320,10660,10660,10660,10660,50
|
|
20241004,131800,1320307320,10660,10660,10660,10660,244
|
|
20241004,131700,1317706280,10650,10650,10650,10650,2
|
|
20241004,131600,1317684980,10660,10660,10660,10660,0
|
|
20241004,131500,1317684980,10660,10650,10660,10650,3
|
|
20241004,131400,1317653010,10650,10660,10660,10650,4
|
|
20241004,131300,1317610400,10650,10650,10650,10650,0
|
|
20241004,131200,1317610400,10650,10660,10660,10650,52
|
|
20241004,131100,1317056580,10660,10660,10660,10660,0
|
|
20241004,131000,1317056580,10660,10670,10670,10660,311
|
|
20241004,130900,1313740320,10660,10660,10660,10660,182
|
|
20241004,130800,1311800200,10660,10660,10660,10660,118
|
|
20241004,130700,1310542320,10660,10670,10670,10660,359
|
|
20241004,130600,1306715360,10670,10670,10670,10670,0
|
|
20241004,130500,1306715360,10670,10670,10670,10670,6
|
|
20241004,130400,1306651340,10660,10650,10670,10650,579
|
|
20241004,130300,1300477620,10650,10650,10650,10650,2
|
|
20241004,130200,1300456320,10650,10640,10650,10640,168
|
|
20241004,130100,1298667370,10640,10640,10650,10640,135
|
|
20241004,130000,1297229830,10640,10650,10650,10640,276
|
|
20241004,125900,1294290590,10650,10660,10660,10650,144
|
|
20241004,125800,1292756980,10650,10650,10650,10650,0
|
|
20241004,125700,1292756980,10650,10640,10650,10640,151
|
|
20241004,125600,1291149540,10640,10640,10640,10640,9
|
|
20241004,125500,1291053780,10640,10640,10640,10640,111
|
|
20241004,125400,1289872740,10650,10660,10660,10650,1130
|
|
20241004,125300,1277833240,10660,10650,10660,10650,137
|
|
20241004,125200,1276373820,10650,10650,10650,10650,0
|
|
20241004,125100,1276373820,10650,10650,10650,10650,92
|
|
20241004,125000,1275394020,10650,10660,10660,10650,255
|
|
20241004,124900,1272676010,10660,10660,10660,10650,685
|
|
20241004,124800,1265374010,10660,10660,10660,10660,20
|
|
20241004,124700,1265160810,10650,10650,10650,10650,150
|
|
20241004,124600,1263563310,10670,10670,10670,10670,0
|
|
20241004,124500,1263563310,10670,10670,10670,10670,0
|
|
20241004,124400,1263563310,10670,10670,10670,10670,0
|
|
20241004,124300,1263563310,10670,10660,10670,10650,533
|
|
20241004,124200,1257881600,10660,10660,10660,10660,0
|
|
20241004,124100,1257881600,10660,10660,10660,10660,21
|
|
20241004,124000,1257657740,10670,10670,10670,10670,96
|
|
20241004,123900,1256633420,10680,10680,10690,10670,234
|
|
20241004,123800,1254135810,10680,10700,10700,10680,960
|
|
20241004,123700,1243871490,10700,10700,10700,10700,273
|
|
20241004,123600,1240950390,10700,10700,10700,10700,24
|
|
20241004,123500,1240693590,10690,10690,10690,10690,302
|
|
20241004,123400,1237465210,10690,10690,10690,10690,0
|
|
20241004,123300,1237465210,10690,10690,10690,10690,0
|
|
20241004,123200,1237465210,10690,10700,10700,10690,501
|
|
20241004,123100,1232104520,10700,10690,10700,10690,341
|
|
20241004,123000,1228456230,10690,10690,10690,10690,210
|
|
20241004,122900,1226211330,10690,10690,10690,10680,1256
|
|
20241004,122800,1212791020,10670,10660,10680,10660,2230
|
|
20241004,122700,1188997150,10650,10650,10650,10650,0
|
|
20241004,122600,1188997150,10650,10650,10650,10650,1
|
|
20241004,122500,1188986500,10650,10650,10650,10650,26
|
|
20241004,122400,1188709600,10660,10660,10660,10660,201
|
|
20241004,122300,1186566940,10650,10650,10650,10650,3
|
|
20241004,122200,1186534990,10650,10650,10650,10650,24
|
|
20241004,122100,1186279390,10640,10630,10640,10630,60
|
|
20241004,122000,1185641560,10620,10650,10660,10620,2312
|
|
20241004,121900,1161068240,10650,10650,10650,10650,114
|
|
20241004,121800,1159854140,10650,10660,10660,10650,85
|
|
20241004,121700,1158948800,10660,10650,10660,10650,6
|
|
20241004,121600,1158884890,10650,10660,10660,10650,2314
|
|
20241004,121500,1134218530,10670,10670,10670,10670,11
|
|
20241004,121400,1134101160,10670,10690,10690,10670,923
|
|
20241004,121300,1124251490,10680,10680,10680,10680,90
|
|
20241004,121200,1123290290,10680,10680,10680,10680,0
|
|
20241004,121100,1123290290,10680,10680,10680,10680,39
|
|
20241004,121000,1122873770,10670,10680,10680,10670,464
|
|
20241004,120900,1117919650,10680,10680,10680,10680,103
|
|
20241004,120800,1116819610,10680,10690,10690,10680,408
|
|
20241004,120700,1112459360,10680,10680,10680,10680,1
|
|
20241004,120600,1112448680,10690,10700,10700,10670,835
|
|
20241004,120500,1103527580,10690,10720,10720,10690,1701
|
|
20241004,120400,1085324150,10730,10710,10730,10710,314
|
|
20241004,120300,1081956730,10710,10700,10710,10700,817
|
|
20241004,120200,1073207170,10710,10700,10710,10700,131
|
|
20241004,120100,1071805410,10690,10690,10690,10690,232
|
|
20241004,120000,1069325330,10700,10700,10700,10700,1
|
|
20241004,115900,1069314630,10700,10700,10700,10680,972
|
|
20241004,115800,1058925310,10710,10700,10710,10700,34
|
|
20241004,115700,1058561480,10700,10700,10700,10700,11
|
|
20241004,115600,1058443780,10700,10700,10710,10690,205
|
|
20241004,115500,1056250510,10700,10700,10710,10700,36
|
|
20241004,115400,1055865300,10690,10690,10700,10690,80
|
|
20241004,115300,1055009700,10700,10700,10700,10690,318
|
|
20241004,115200,1051607200,10710,10710,10710,10710,2
|
|
20241004,115100,1051585780,10700,10700,10700,10700,0
|
|
20241004,115000,1051585780,10700,10700,10700,10700,11
|
|
20241004,114900,1051468080,10700,10700,10710,10700,156
|
|
20241004,114800,1049797730,10700,10700,10700,10700,11
|
|
20241004,114700,1049680030,10710,10710,10710,10710,390
|
|
20241004,114600,1045503130,10710,10710,10710,10710,30
|
|
20241004,114500,1045181830,10710,10710,10710,10710,183
|
|
20241004,114400,1043221900,10720,10720,10720,10720,3
|
|
20241004,114300,1043189740,10710,10710,10710,10710,147
|
|
20241004,114200,1041615370,10710,10700,10710,10690,299
|
|
20241004,114100,1038415340,10690,10700,10700,10690,24
|
|
20241004,114000,1038158690,10700,10700,10700,10700,27
|
|
20241004,113900,1037869790,10710,10710,10710,10700,28
|
|
20241004,113800,1037569930,10710,10710,10720,10710,84
|
|
20241004,113700,1036670230,10720,10720,10730,10720,196
|
|
20241004,113600,1034568410,10710,10720,10720,10710,3
|
|
20241004,113500,1034536260,10710,10710,10720,10710,805
|
|
20241004,113400,1025909520,10710,10710,10710,10710,60
|
|
20241004,113300,1025266920,10700,10700,10700,10700,3
|
|
20241004,113200,1025234820,10700,10690,10700,10690,11
|
|
20241004,113100,1025117150,10700,10690,10710,10690,383
|
|
20241004,113000,1021019450,10700,10710,10710,10700,152
|
|
20241004,112900,1019392060,10710,10710,10710,10710,1
|
|
20241004,112800,1019381350,10700,10700,10700,10700,31
|
|
20241004,112700,1019049650,10700,10700,10700,10700,310
|
|
20241004,112600,1015732650,10700,10700,10700,10700,5
|
|
20241004,112500,1015679150,10700,10700,10700,10700,50
|
|
20241004,112400,1015144150,10700,10690,10700,10680,415
|
|
20241004,112300,1010707280,10690,10690,10690,10690,4
|
|
20241004,112200,1010664520,10690,10680,10690,10680,221
|
|
20241004,112100,1008302850,10680,10680,10680,10670,31
|
|
20241004,112000,1007971780,10680,10680,10680,10680,82
|
|
20241004,111900,1007096020,10680,10680,10680,10680,157
|
|
20241004,111800,1005419260,10690,10700,10700,10690,265
|
|
20241004,111700,1002586400,10700,10700,10700,10700,1
|
|
20241004,111600,1002575700,10700,10700,10700,10700,114
|
|
20241004,111500,1001355900,10710,10710,10710,10690,624
|
|
20241004,111400,994674780,10710,10710,10710,10710,1
|
|
20241004,111300,994664070,10700,10710,10720,10700,517
|
|
20241004,111200,989131740,10710,10710,10710,10710,109
|
|
20241004,111100,987964350,10710,10710,10710,10710,2
|
|
20241004,111000,987942930,10700,10700,10700,10700,187
|
|
20241004,110900,985942030,10700,10730,10730,10700,121
|
|
20241004,110800,984646150,10730,10730,10730,10730,102
|
|
20241004,110700,983551690,10730,10720,10730,10720,186
|
|
20241004,110600,981556170,10710,10710,10720,10690,558
|
|
20241004,110500,975581030,10710,10730,10730,10690,3781
|
|
20241004,110400,935083790,10730,10730,10730,10730,1
|
|
20241004,110300,935073060,10740,10740,10740,10740,5
|
|
20241004,110200,935019360,10740,10740,10740,10740,0
|
|
20241004,110100,935019360,10740,10740,10740,10730,160
|
|
20241004,110000,933301530,10740,10740,10740,10740,114
|
|
20241004,105900,932077170,10730,10730,10730,10730,18
|
|
20241004,105800,931884030,10730,10730,10730,10730,150
|
|
20241004,105700,930274530,10730,10730,10730,10730,342
|
|
20241004,105600,926604870,10730,10730,10730,10730,698
|
|
20241004,105500,919115330,10730,10730,10730,10730,226
|
|
20241004,105400,916690350,10730,10740,10740,10730,400
|
|
20241004,105300,912398050,10740,10740,10740,10740,712
|
|
20241004,105200,904751170,10750,10740,10750,10740,110
|
|
20241004,105100,903568680,10740,10750,10750,10740,125
|
|
20241004,105000,902226170,10740,10740,10740,10740,15
|
|
20241004,104900,902065070,10730,10740,10750,10730,124
|
|
20241004,104800,900733940,10750,10750,10750,10750,145
|
|
20241004,104700,899175190,10760,10750,10760,10750,1162
|
|
20241004,104600,886683590,10740,10740,10740,10740,1
|
|
20241004,104500,886672850,10750,10730,10750,10730,2
|
|
20241004,104400,886651370,10750,10730,10750,10730,2
|
|
20241004,104300,886629890,10730,10730,10730,10730,3
|
|
20241004,104200,886597700,10730,10750,10750,10730,43
|
|
20241004,104100,886136050,10750,10750,10750,10750,353
|
|
20241004,104000,882341300,10730,10750,10750,10730,1052
|
|
20241004,103900,871033100,10750,10750,10760,10750,117
|
|
20241004,103800,869775200,10760,10750,10760,10750,1036
|
|
20241004,103700,858635430,10750,10750,10760,10750,1216
|
|
20241004,103600,845562930,10760,10740,10760,10740,7163
|
|
20241004,103500,768610930,10730,10740,10740,10730,26
|
|
20241004,103400,768331940,10730,10730,10730,10730,971
|
|
20241004,103300,757913110,10730,10730,10730,10730,59
|
|
20241004,103200,757280040,10730,10730,10730,10730,818
|
|
20241004,103100,748502900,10730,10720,10730,10720,685
|
|
20241004,103000,741152990,10720,10720,10730,10720,159
|
|
20241004,102900,739447370,10720,10720,10730,10720,252
|
|
20241004,102800,736744490,10720,10720,10720,10720,106
|
|
20241004,102700,735608170,10720,10730,10730,10720,224
|
|
20241004,102600,733204700,10720,10730,10730,10720,519
|
|
20241004,102500,727636830,10730,10720,10730,10720,709
|
|
20241004,102400,720033210,10720,10720,10720,10720,204
|
|
20241004,102300,717846330,10720,10700,10720,10700,384
|
|
20241004,102200,713735180,10690,10690,10690,10690,1183
|
|
20241004,102100,701088910,10690,10710,10710,10690,970
|
|
20241004,102000,690719000,10710,10720,10720,10700,1478
|
|
20241004,101900,674895220,10720,10730,10730,10720,716
|
|
20241004,101800,667219690,10720,10730,10730,10720,441
|
|
20241004,101700,662487780,10740,10740,10740,10740,586
|
|
20241004,101600,656194140,10730,10730,10740,10720,1050
|
|
20241004,101500,644926530,10730,10730,10730,10730,51
|
|
20241004,101400,644379300,10730,10730,10730,10730,215
|
|
20241004,101300,642072350,10730,10720,10730,10720,665
|
|
20241004,101200,634938890,10720,10720,10720,10720,291
|
|
20241004,101100,631819370,10720,10730,10730,10720,2793
|
|
20241004,101000,601856590,10730,10740,10740,10730,249
|
|
20241004,100900,599184810,10740,10730,10740,10730,1097
|
|
20241004,100800,587413690,10730,10720,10740,10720,1370
|
|
20241004,100700,572723010,10720,10700,10720,10700,636
|
|
20241004,100600,565908380,10700,10700,10710,10700,583
|
|
20241004,100500,559664830,10700,10690,10700,10690,956
|
|
20241004,100400,549436430,10700,10700,10700,10680,647
|
|
20241004,100300,542520070,10690,10690,10700,10690,498
|
|
20241004,100200,537194770,10690,10690,10690,10690,57
|
|
20241004,100100,536585440,10700,10680,10700,10680,1004
|
|
20241004,100000,525853780,10680,10680,10680,10680,978
|
|
20241004,095900,515408740,10680,10680,10680,10680,117
|
|
20241004,095800,514159180,10680,10660,10680,10660,395
|
|
20241004,095700,509941870,10670,10690,10700,10670,693
|
|
20241004,095600,502535480,10680,10650,10690,10650,1998
|
|
20241004,095500,481227530,10650,10650,10650,10650,470
|
|
20241004,095400,476222030,10650,10690,10700,10650,413
|
|
20241004,095300,471811600,10690,10660,10700,10660,3530
|
|
20241004,095200,434115180,10670,10660,10670,10660,445
|
|
20241004,095100,429371170,10660,10660,10660,10650,235
|
|
20241004,095000,426866100,10650,10660,10660,10650,71
|
|
20241004,094900,426109940,10660,10660,10660,10660,72
|
|
20241004,094800,425342420,10660,10650,10660,10650,1009
|
|
20241004,094700,414591250,10650,10640,10650,10640,597
|
|
20241004,094600,408239060,10630,10600,10640,10600,3496
|
|
20241004,094500,371123830,10600,10590,10600,10590,123
|
|
20241004,094400,369821060,10590,10590,10590,10590,20
|
|
20241004,094300,369609260,10590,10600,10600,10590,483
|
|
20241004,094200,364493780,10600,10610,10610,10600,790
|
|
20241004,094100,356119390,10610,10590,10610,10590,399
|
|
20241004,094000,351890790,10600,10610,10610,10600,336
|
|
20241004,093900,348329180,10600,10590,10600,10590,73
|
|
20241004,093800,347555550,10590,10590,10600,10590,830
|
|
20241004,093700,338763060,10580,10580,10580,10580,53
|
|
20241004,093600,338202320,10570,10570,10570,10570,96
|
|
20241004,093500,337187600,10550,10580,10580,10550,272
|
|
20241004,093400,334313980,10570,10580,10580,10560,1488
|
|
20241004,093300,318581580,10580,10590,10600,10580,842
|
|
20241004,093200,309664660,10610,10620,10620,10590,219
|
|
20241004,093100,307343120,10620,10610,10640,10610,572
|
|
20241004,093000,301265800,10610,10600,10610,10600,103
|
|
20241004,092900,300172990,10610,10600,10630,10580,2320
|
|
20241004,092800,275554530,10600,10610,10630,10600,132
|
|
20241004,092700,274153400,10610,10600,10640,10600,1290
|
|
20241004,092600,260454480,10600,10590,10600,10540,995
|
|
20241004,092500,249934130,10580,10570,10590,10540,1528
|
|
20241004,092400,233808960,10570,10570,10580,10570,829
|
|
20241004,092300,225045320,10570,10540,10570,10540,495
|
|
20241004,092200,219822670,10540,10550,10570,10530,249
|
|
20241004,092100,217197810,10570,10540,10570,10540,371
|
|
20241004,092000,213284260,10540,10540,10540,10540,900
|
|
20241004,091900,203798260,10540,10510,10550,10510,258
|
|
20241004,091800,201081440,10500,10500,10500,10490,412
|
|
20241004,091700,196755900,10500,10520,10520,10500,400
|
|
20241004,091600,192552450,10520,10570,10570,10510,1065
|
|
20241004,091500,181311930,10570,10600,10600,10570,2094
|
|
20241004,091400,159132190,10610,10610,10630,10610,516
|
|
20241004,091300,153650790,10610,10610,10620,10610,575
|
|
20241004,091200,147548240,10600,10590,10610,10580,190
|
|
20241004,091100,145537300,10590,10610,10610,10570,1006
|
|
20241004,091000,134876580,10610,10610,10610,10600,483
|
|
20241004,090900,129755000,10610,10650,10650,10610,884
|
|
20241004,090800,120353740,10640,10660,10670,10640,664
|
|
20241004,090700,113275270,10660,10640,10660,10640,684
|
|
20241004,090600,105986760,10630,10650,10660,10630,812
|
|
20241004,090500,97333810,10650,10620,10670,10620,3271
|
|
20241004,090400,62509780,10620,10620,10630,10610,1992
|
|
20241004,090300,41355170,10620,10630,10640,10600,1075
|
|
20241004,090200,29926770,10630,10610,10640,10610,355
|
|
20241004,090100,26156380,10610,10560,10610,10560,774
|
|
20241004,090000,17962560,10560,10560,10560,10560,1701
|