672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,200900,2465474590,10360,10360,10360,10360,11421
|
|
20241015,200800,2465474590,10360,10360,10360,10360,0
|
|
20241015,200700,2465474590,10360,10360,10360,10360,0
|
|
20241015,200600,2465474590,10360,10360,10360,10360,0
|
|
20241015,200500,2465474590,10360,10360,10360,10360,0
|
|
20241015,200400,2465474590,10360,10360,10360,10360,0
|
|
20241015,200300,2465474590,10360,10360,10360,10360,0
|
|
20241015,200200,2465474590,10360,10360,10360,10360,0
|
|
20241015,200100,2465474590,10360,10360,10360,10360,0
|
|
20241015,200000,2465474590,10360,10360,10360,10360,0
|
|
20241015,195900,2465474590,10360,10360,10360,10360,0
|
|
20241015,195800,2465474590,10360,10360,10360,10360,0
|
|
20241015,195700,2465474590,10360,10360,10360,10360,0
|
|
20241015,195600,2465474590,10360,10360,10360,10360,0
|
|
20241015,195500,2465474590,10360,10360,10360,10360,0
|
|
20241015,195400,2465474590,10360,10360,10360,10360,0
|
|
20241015,195300,2465474590,10360,10360,10360,10360,0
|
|
20241015,195200,2465474590,10360,10360,10360,10360,0
|
|
20241015,195100,2465474590,10360,10360,10360,10360,0
|
|
20241015,195000,2465474590,10360,10360,10360,10360,0
|
|
20241015,194900,2465474590,10360,10360,10360,10360,0
|
|
20241015,194800,2465474590,10360,10360,10360,10360,0
|
|
20241015,194700,2465474590,10360,10360,10360,10360,0
|
|
20241015,194600,2465474590,10360,10360,10360,10360,0
|
|
20241015,194500,2465474590,10360,10360,10360,10360,0
|
|
20241015,194400,2465474590,10360,10360,10360,10360,0
|
|
20241015,194300,2465474590,10360,10360,10360,10360,0
|
|
20241015,194200,2465474590,10360,10360,10360,10360,0
|
|
20241015,194100,2465474590,10360,10360,10360,10360,0
|
|
20241015,194000,2465474590,10360,10360,10360,10360,0
|
|
20241015,193900,2465474590,10360,10360,10360,10360,11421
|
|
20241015,193800,2465474590,10360,10360,10360,10360,0
|
|
20241015,193700,2465474590,10360,10360,10360,10360,0
|
|
20241015,193600,2465474590,10360,10360,10360,10360,0
|
|
20241015,193500,2465474590,10360,10360,10360,10360,0
|
|
20241015,193400,2465474590,10360,10360,10360,10360,0
|
|
20241015,193300,2465474590,10360,10360,10360,10360,0
|
|
20241015,193200,2465474590,10360,10360,10360,10360,0
|
|
20241015,193100,2465474590,10360,10360,10360,10360,0
|
|
20241015,193000,2465474590,10360,10360,10360,10360,0
|
|
20241015,192900,2465474590,10360,10360,10360,10360,0
|
|
20241015,192800,2465474590,10360,10360,10360,10360,0
|
|
20241015,192700,2465474590,10360,10360,10360,10360,0
|
|
20241015,192600,2465474590,10360,10360,10360,10360,0
|
|
20241015,192500,2465474590,10360,10360,10360,10360,0
|
|
20241015,192400,2465474590,10360,10360,10360,10360,0
|
|
20241015,192300,2465474590,10360,10360,10360,10360,0
|
|
20241015,192200,2465474590,10360,10360,10360,10360,0
|
|
20241015,192100,2465474590,10360,10360,10360,10360,0
|
|
20241015,192000,2465474590,10360,10360,10360,10360,0
|
|
20241015,191900,2465474590,10360,10360,10360,10360,0
|
|
20241015,191800,2465474590,10360,10360,10360,10360,0
|
|
20241015,191700,2465474590,10360,10360,10360,10360,0
|
|
20241015,191600,2465474590,10360,10360,10360,10360,0
|
|
20241015,191500,2465474590,10360,10360,10360,10360,0
|
|
20241015,191400,2465474590,10360,10360,10360,10360,0
|
|
20241015,191300,2465474590,10360,10360,10360,10360,0
|
|
20241015,191200,2465474590,10360,10360,10360,10360,0
|
|
20241015,191100,2465474590,10360,10360,10360,10360,0
|
|
20241015,191000,2465474590,10360,10360,10360,10360,0
|
|
20241015,190900,2465474590,10360,10360,10360,10360,11421
|
|
20241015,190800,2465474590,10360,10360,10360,10360,0
|
|
20241015,190700,2465474590,10360,10360,10360,10360,0
|
|
20241015,190600,2465474590,10360,10360,10360,10360,0
|
|
20241015,190500,2465474590,10360,10360,10360,10360,0
|
|
20241015,190400,2465474590,10360,10360,10360,10360,0
|
|
20241015,190300,2465474590,10360,10360,10360,10360,0
|
|
20241015,190200,2465474590,10360,10360,10360,10360,0
|
|
20241015,190100,2465474590,10360,10360,10360,10360,0
|
|
20241015,190000,2465474590,10360,10360,10360,10360,0
|
|
20241015,185900,2465474590,10360,10360,10360,10360,0
|
|
20241015,185800,2465474590,10360,10360,10360,10360,0
|
|
20241015,185700,2465474590,10360,10360,10360,10360,0
|
|
20241015,185600,2465474590,10360,10360,10360,10360,0
|
|
20241015,185500,2465474590,10360,10360,10360,10360,0
|
|
20241015,185400,2465474590,10360,10360,10360,10360,0
|
|
20241015,185300,2465474590,10360,10360,10360,10360,0
|
|
20241015,185200,2465474590,10360,10360,10360,10360,0
|
|
20241015,185100,2465474590,10360,10360,10360,10360,0
|
|
20241015,185000,2465474590,10360,10360,10360,10360,0
|
|
20241015,184900,2465474590,10360,10360,10360,10360,0
|
|
20241015,184800,2465474590,10360,10360,10360,10360,0
|
|
20241015,184700,2465474590,10360,10360,10360,10360,0
|
|
20241015,184600,2465474590,10360,10360,10360,10360,0
|
|
20241015,184500,2465474590,10360,10360,10360,10360,0
|
|
20241015,184400,2465474590,10360,10360,10360,10360,0
|
|
20241015,184300,2465474590,10360,10360,10360,10360,0
|
|
20241015,184200,2465474590,10360,10360,10360,10360,0
|
|
20241015,184100,2465474590,10360,10360,10360,10360,0
|
|
20241015,184000,2465474590,10360,10360,10360,10360,0
|
|
20241015,183900,2465474590,10360,10360,10360,10360,11421
|
|
20241015,183800,2465474590,10360,10360,10360,10360,0
|
|
20241015,183700,2465474590,10360,10360,10360,10360,0
|
|
20241015,183600,2465474590,10360,10360,10360,10360,0
|
|
20241015,183500,2465474590,10360,10360,10360,10360,0
|
|
20241015,183400,2465474590,10360,10360,10360,10360,0
|
|
20241015,183300,2465474590,10360,10360,10360,10360,0
|
|
20241015,183200,2465474590,10360,10360,10360,10360,0
|
|
20241015,183100,2465474590,10360,10360,10360,10360,0
|
|
20241015,183000,2465474590,10360,10360,10360,10360,0
|
|
20241015,182900,2465474590,10360,10360,10360,10360,0
|
|
20241015,182800,2465474590,10360,10360,10360,10360,0
|
|
20241015,182700,2465474590,10360,10360,10360,10360,0
|
|
20241015,182600,2465474590,10360,10360,10360,10360,0
|
|
20241015,182500,2465474590,10360,10360,10360,10360,0
|
|
20241015,182400,2465474590,10360,10360,10360,10360,0
|
|
20241015,182300,2465474590,10360,10360,10360,10360,0
|
|
20241015,182200,2465474590,10360,10360,10360,10360,0
|
|
20241015,182100,2465474590,10360,10360,10360,10360,0
|
|
20241015,182000,2465474590,10360,10360,10360,10360,0
|
|
20241015,181900,2465474590,10360,10360,10360,10360,0
|
|
20241015,181800,2465474590,10360,10360,10360,10360,0
|
|
20241015,181700,2465474590,10360,10360,10360,10360,0
|
|
20241015,181600,2465474590,10360,10360,10360,10360,0
|
|
20241015,181500,2465474590,10360,10360,10360,10360,0
|
|
20241015,181400,2465474590,10360,10360,10360,10360,0
|
|
20241015,181300,2465474590,10360,10360,10360,10360,0
|
|
20241015,181200,2465474590,10360,10360,10360,10360,0
|
|
20241015,181100,2465474590,10360,10360,10360,10360,0
|
|
20241015,181000,2465474590,10360,10360,10360,10360,0
|
|
20241015,180900,2465474590,10360,10360,10360,10360,11421
|
|
20241015,180800,2465474590,10360,10360,10360,10360,0
|
|
20241015,180700,2465474590,10360,10360,10360,10360,0
|
|
20241015,180600,2465474590,10360,10360,10360,10360,0
|
|
20241015,180500,2465474590,10360,10360,10360,10360,0
|
|
20241015,180400,2465474590,10360,10360,10360,10360,0
|
|
20241015,180300,2465474590,10360,10360,10360,10360,0
|
|
20241015,180200,2465474590,10360,10360,10360,10360,0
|
|
20241015,180100,2465474590,10360,10360,10360,10360,0
|
|
20241015,180000,2465474590,10360,10360,10360,10360,0
|
|
20241015,175900,2465474590,10360,10360,10360,10360,0
|
|
20241015,175800,2465474590,10360,10360,10360,10360,0
|
|
20241015,175700,2465474590,10360,10360,10360,10360,0
|
|
20241015,175600,2465474590,10360,10360,10360,10360,0
|
|
20241015,175500,2465474590,10360,10360,10360,10360,0
|
|
20241015,175400,2465474590,10360,10360,10360,10360,0
|
|
20241015,175300,2465474590,10360,10360,10360,10360,0
|
|
20241015,175200,2465474590,10360,10360,10360,10360,0
|
|
20241015,175100,2465474590,10360,10360,10360,10360,0
|
|
20241015,175000,2465474590,10360,10360,10360,10360,0
|
|
20241015,174900,2465474590,10360,10360,10360,10360,0
|
|
20241015,174800,2465474590,10360,10360,10360,10360,0
|
|
20241015,174700,2465474590,10360,10360,10360,10360,0
|
|
20241015,174600,2465474590,10360,10360,10360,10360,0
|
|
20241015,174500,2465474590,10360,10360,10360,10360,0
|
|
20241015,174400,2465474590,10360,10360,10360,10360,0
|
|
20241015,174300,2465474590,10360,10360,10360,10360,0
|
|
20241015,174200,2465474590,10360,10360,10360,10360,0
|
|
20241015,174100,2465474590,10360,10360,10360,10360,0
|
|
20241015,174000,2465474590,10360,10360,10360,10360,0
|
|
20241015,173900,2465474590,10360,10360,10360,10360,11421
|
|
20241015,173800,2465474590,10360,10360,10360,10360,0
|
|
20241015,173700,2465474590,10360,10360,10360,10360,0
|
|
20241015,173600,2465474590,10360,10360,10360,10360,0
|
|
20241015,173500,2465474590,10360,10360,10360,10360,0
|
|
20241015,173400,2465474590,10360,10360,10360,10360,0
|
|
20241015,173300,2465474590,10360,10360,10360,10360,0
|
|
20241015,173200,2465474590,10360,10360,10360,10360,0
|
|
20241015,173100,2465474590,10360,10360,10360,10360,0
|
|
20241015,173000,2465474590,10360,10360,10360,10360,0
|
|
20241015,172900,2465474590,10360,10360,10360,10360,0
|
|
20241015,172800,2465474590,10360,10360,10360,10360,0
|
|
20241015,172700,2465474590,10360,10360,10360,10360,0
|
|
20241015,172600,2465474590,10360,10360,10360,10360,0
|
|
20241015,172500,2465474590,10360,10360,10360,10360,0
|
|
20241015,172400,2465474590,10360,10360,10360,10360,0
|
|
20241015,172300,2465474590,10360,10360,10360,10360,0
|
|
20241015,172200,2465474590,10360,10360,10360,10360,0
|
|
20241015,172100,2465474590,10360,10360,10360,10360,0
|
|
20241015,172000,2465474590,10360,10360,10360,10360,0
|
|
20241015,171900,2465474590,10360,10360,10360,10360,0
|
|
20241015,171800,2465474590,10360,10360,10360,10360,0
|
|
20241015,171700,2465474590,10360,10360,10360,10360,0
|
|
20241015,171600,2465474590,10360,10360,10360,10360,0
|
|
20241015,171500,2465474590,10360,10360,10360,10360,0
|
|
20241015,171400,2465474590,10360,10360,10360,10360,0
|
|
20241015,171300,2465474590,10360,10360,10360,10360,0
|
|
20241015,171200,2465474590,10360,10360,10360,10360,0
|
|
20241015,171100,2465474590,10360,10360,10360,10360,0
|
|
20241015,171000,2465474590,10360,10360,10360,10360,0
|
|
20241015,170900,2465474590,10360,10360,10360,10360,11421
|
|
20241015,170800,2465474590,10360,10360,10360,10360,0
|
|
20241015,170700,2465474590,10360,10360,10360,10360,0
|
|
20241015,170600,2465474590,10360,10360,10360,10360,0
|
|
20241015,170500,2465474590,10360,10360,10360,10360,0
|
|
20241015,170400,2465474590,10360,10360,10360,10360,0
|
|
20241015,170300,2465474590,10360,10360,10360,10360,0
|
|
20241015,170200,2465474590,10360,10360,10360,10360,0
|
|
20241015,170100,2465474590,10360,10360,10360,10360,0
|
|
20241015,170000,2465474590,10360,10360,10360,10360,0
|
|
20241015,165900,2465474590,10360,10360,10360,10360,0
|
|
20241015,165800,2465474590,10360,10360,10360,10360,0
|
|
20241015,165700,2465474590,10360,10360,10360,10360,0
|
|
20241015,165600,2465474590,10360,10360,10360,10360,0
|
|
20241015,165500,2465474590,10360,10360,10360,10360,0
|
|
20241015,165400,2465474590,10360,10360,10360,10360,0
|
|
20241015,165300,2465474590,10360,10360,10360,10360,0
|
|
20241015,165200,2465474590,10360,10360,10360,10360,0
|
|
20241015,165100,2465474590,10360,10360,10360,10360,0
|
|
20241015,165000,2465474590,10360,10360,10360,10360,0
|
|
20241015,164900,2465474590,10360,10360,10360,10360,0
|
|
20241015,164800,2465474590,10360,10360,10360,10360,0
|
|
20241015,164700,2465474590,10360,10360,10360,10360,0
|
|
20241015,164600,2465474590,10360,10360,10360,10360,0
|
|
20241015,164500,2465474590,10360,10360,10360,10360,0
|
|
20241015,164400,2465474590,10360,10360,10360,10360,0
|
|
20241015,164300,2465474590,10360,10360,10360,10360,0
|
|
20241015,164200,2465474590,10360,10360,10360,10360,0
|
|
20241015,164100,2465474590,10360,10360,10360,10360,0
|
|
20241015,164000,2465474590,10360,10360,10360,10360,0
|
|
20241015,163900,2465474590,10360,10360,10360,10360,11421
|
|
20241015,163800,2465474590,10360,10360,10360,10360,0
|
|
20241015,163700,2465474590,10360,10360,10360,10360,0
|
|
20241015,163600,2465474590,10360,10360,10360,10360,0
|
|
20241015,163500,2465474590,10360,10360,10360,10360,0
|
|
20241015,163400,2465474590,10360,10360,10360,10360,0
|
|
20241015,163300,2465474590,10360,10360,10360,10360,0
|
|
20241015,163200,2465474590,10360,10360,10360,10360,0
|
|
20241015,163100,2465474590,10360,10360,10360,10360,0
|
|
20241015,163000,2465474590,10360,10360,10360,10360,0
|
|
20241015,162900,2465474590,10360,10360,10360,10360,0
|
|
20241015,162800,2465474590,10360,10360,10360,10360,0
|
|
20241015,162700,2465474590,10360,10360,10360,10360,0
|
|
20241015,162600,2465474590,10360,10360,10360,10360,0
|
|
20241015,162500,2465474590,10360,10360,10360,10360,0
|
|
20241015,162400,2465474590,10360,10360,10360,10360,0
|
|
20241015,162300,2465474590,10360,10360,10360,10360,0
|
|
20241015,162200,2465474590,10360,10360,10360,10360,0
|
|
20241015,162100,2465474590,10360,10360,10360,10360,0
|
|
20241015,162000,2465474590,10360,10360,10360,10360,0
|
|
20241015,161900,2465474590,10360,10360,10360,10360,0
|
|
20241015,161800,2465474590,10360,10360,10360,10360,0
|
|
20241015,161700,2465474590,10360,10360,10360,10360,0
|
|
20241015,161600,2465474590,10360,10360,10360,10360,0
|
|
20241015,161500,2465474590,10360,10360,10360,10360,0
|
|
20241015,161400,2465474590,10360,10360,10360,10360,0
|
|
20241015,161300,2465474590,10360,10360,10360,10360,0
|
|
20241015,161200,2465474590,10360,10360,10360,10360,0
|
|
20241015,161100,2465474590,10360,10360,10360,10360,0
|
|
20241015,161000,2465474590,10360,10360,10360,10360,0
|
|
20241015,160900,2465474590,10360,10360,10360,10360,11421
|
|
20241015,160800,2465474590,10360,10360,10360,10360,0
|
|
20241015,160700,2465474590,10360,10360,10360,10360,0
|
|
20241015,160600,2465474590,10360,10360,10360,10360,0
|
|
20241015,160500,2465474590,10360,10360,10360,10360,0
|
|
20241015,160400,2465474590,10360,10360,10360,10360,0
|
|
20241015,160300,2465474590,10360,10360,10360,10360,0
|
|
20241015,160200,2465474590,10360,10360,10360,10360,0
|
|
20241015,160100,2465474590,10360,10360,10360,10360,0
|
|
20241015,160000,2465474590,10360,10360,10360,10360,0
|
|
20241015,155900,2465474590,10360,10360,10360,10360,0
|
|
20241015,155800,2465474590,10360,10360,10360,10360,0
|
|
20241015,155700,2465474590,10360,10360,10360,10360,0
|
|
20241015,155600,2465474590,10360,10360,10360,10360,0
|
|
20241015,155500,2465474590,10360,10360,10360,10360,0
|
|
20241015,155400,2465474590,10360,10360,10360,10360,0
|
|
20241015,155300,2465474590,10360,10360,10360,10360,0
|
|
20241015,155200,2465474590,10360,10360,10360,10360,0
|
|
20241015,155100,2465474590,10360,10360,10360,10360,0
|
|
20241015,155000,2465474590,10360,10360,10360,10360,0
|
|
20241015,154900,2465474590,10360,10360,10360,10360,0
|
|
20241015,154800,2465474590,10360,10360,10360,10360,0
|
|
20241015,154700,2465474590,10360,10360,10360,10360,0
|
|
20241015,154600,2465474590,10360,10360,10360,10360,0
|
|
20241015,154500,2465474590,10360,10360,10360,10360,0
|
|
20241015,154400,2465474590,10360,10360,10360,10360,0
|
|
20241015,154300,2465474590,10360,10360,10360,10360,0
|
|
20241015,154200,2465474590,10360,10360,10360,10360,0
|
|
20241015,154100,2465474590,10360,10360,10360,10360,0
|
|
20241015,154000,2465474590,10360,10360,10360,10360,0
|
|
20241015,153900,2465474590,10360,10360,10360,10360,11421
|
|
20241015,153800,2465474590,10360,10360,10360,10360,0
|
|
20241015,153700,2465474590,10360,10360,10360,10360,0
|
|
20241015,153600,2465474590,10360,10360,10360,10360,0
|
|
20241015,153500,2465474590,10360,10360,10360,10360,0
|
|
20241015,153400,2465474590,10360,10360,10360,10360,0
|
|
20241015,153300,2465474590,10360,10360,10360,10360,0
|
|
20241015,153200,2465474590,10360,10360,10360,10360,0
|
|
20241015,153100,2465474590,10360,10360,10360,10360,0
|
|
20241015,153000,2465474590,10360,10360,10360,10360,11421
|
|
20241015,152900,2347153030,10380,10380,10380,10380,0
|
|
20241015,152800,2347153030,10380,10380,10380,10380,0
|
|
20241015,152700,2347153030,10380,10380,10380,10380,0
|
|
20241015,152600,2347153030,10380,10380,10380,10380,0
|
|
20241015,152500,2347153030,10380,10380,10380,10380,0
|
|
20241015,152400,2347153030,10380,10380,10380,10380,0
|
|
20241015,152300,2347153030,10380,10380,10380,10380,0
|
|
20241015,152200,2347153030,10380,10380,10380,10380,0
|
|
20241015,152100,2347153030,10380,10380,10380,10380,0
|
|
20241015,152000,2347153030,10380,10380,10380,10380,0
|
|
20241015,151900,2347153030,10380,10400,10400,10370,549
|
|
20241015,151800,2341451990,10400,10380,10400,10370,1286
|
|
20241015,151700,2328098940,10370,10370,10380,10360,720
|
|
20241015,151600,2320632910,10370,10370,10380,10370,51
|
|
20241015,151500,2320103900,10370,10380,10380,10360,975
|
|
20241015,151400,2309993090,10370,10380,10390,10370,1250
|
|
20241015,151300,2297018960,10390,10390,10390,10380,73
|
|
20241015,151200,2296260510,10390,10390,10390,10380,679
|
|
20241015,151100,2289211280,10390,10390,10390,10390,148
|
|
20241015,151000,2287673560,10390,10380,10390,10380,152
|
|
20241015,150900,2286095660,10390,10390,10390,10380,123
|
|
20241015,150800,2284818520,10390,10390,10390,10380,480
|
|
20241015,150700,2279835770,10390,10390,10390,10380,98
|
|
20241015,150600,2278818200,10390,10390,10390,10380,206
|
|
20241015,150500,2276677880,10390,10390,10390,10390,15
|
|
20241015,150400,2276522030,10380,10390,10390,10380,700
|
|
20241015,150300,2269249690,10390,10390,10390,10380,89
|
|
20241015,150200,2268325630,10390,10390,10390,10390,88
|
|
20241015,150100,2267411310,10390,10390,10390,10390,173
|
|
20241015,150000,2265613840,10390,10380,10390,10380,764
|
|
20241015,145900,2257682540,10380,10380,10380,10380,30
|
|
20241015,145800,2257371140,10370,10380,10380,10360,1458
|
|
20241015,145700,2242252890,10380,10380,10380,10370,1247
|
|
20241015,145600,2229309900,10370,10380,10380,10370,187
|
|
20241015,145500,2227370450,10380,10360,10380,10360,488
|
|
20241015,145400,2222311480,10360,10370,10370,10360,1490
|
|
20241015,145300,2206875050,10370,10370,10370,10360,129
|
|
20241015,145200,2205537530,10370,10370,10370,10370,360
|
|
20241015,145100,2201804330,10370,10360,10370,10360,372
|
|
20241015,145000,2197950400,10360,10370,10370,10360,212
|
|
20241015,144900,2195754050,10370,10370,10370,10370,234
|
|
20241015,144800,2193327470,10380,10380,10380,10380,104
|
|
20241015,144700,2192247950,10380,10370,10380,10370,422
|
|
20241015,144600,2187871790,10380,10370,10380,10360,4249
|
|
20241015,144500,2143810190,10360,10370,10370,10360,147
|
|
20241015,144400,2142287150,10370,10370,10370,10360,139
|
|
20241015,144300,2140846090,10390,10370,10390,10360,3067
|
|
20241015,144200,2108999740,10370,10370,10370,10370,784
|
|
20241015,144100,2100869660,10370,10360,10370,10360,115
|
|
20241015,144000,2099678130,10370,10360,10370,10360,24
|
|
20241015,143900,2099429450,10360,10360,10370,10360,842
|
|
20241015,143800,2090706310,10350,10360,10360,10350,114
|
|
20241015,143700,2089526400,10350,10360,10360,10350,128
|
|
20241015,143600,2088201580,10360,10360,10360,10360,0
|
|
20241015,143500,2088201580,10360,10350,10360,10350,7
|
|
20241015,143400,2088129120,10340,10360,10360,10340,36
|
|
20241015,143300,2087756820,10350,10350,10350,10340,440
|
|
20241015,143200,2083203030,10350,10350,10350,10340,131
|
|
20241015,143100,2081847430,10340,10370,10370,10340,5451
|
|
20241015,143000,2025414480,10360,10380,10380,10360,2882
|
|
20241015,142900,1995533660,10370,10380,10380,10370,41
|
|
20241015,142800,1995108380,10380,10380,10380,10380,370
|
|
20241015,142700,1991267780,10380,10380,10380,10380,0
|
|
20241015,142600,1991267780,10380,10390,10390,10380,95
|
|
20241015,142500,1990281580,10390,10390,10390,10390,0
|
|
20241015,142400,1990281580,10390,10390,10390,10390,2
|
|
20241015,142300,1990260800,10380,10380,10380,10380,22
|
|
20241015,142200,1990032440,10380,10380,10380,10380,741
|
|
20241015,142100,1982340860,10380,10380,10380,10380,3
|
|
20241015,142000,1982309720,10380,10380,10380,10380,328
|
|
20241015,141900,1978905080,10380,10370,10380,10370,485
|
|
20241015,141800,1973870810,10370,10370,10370,10370,909
|
|
20241015,141700,1964444480,10370,10370,10370,10370,139
|
|
20241015,141600,1963003050,10370,10370,10380,10370,732
|
|
20241015,141500,1955412190,10370,10370,10380,10370,720
|
|
20241015,141400,1947945780,10370,10370,10370,10370,65
|
|
20241015,141300,1947271730,10370,10370,10370,10370,350
|
|
20241015,141200,1943642230,10370,10380,10380,10370,324
|
|
20241015,141100,1940279240,10380,10380,10380,10370,221
|
|
20241015,141000,1937987190,10380,10390,10390,10380,799
|
|
20241015,140900,1929693520,10390,10390,10390,10390,27
|
|
20241015,140800,1929412990,10380,10380,10380,10380,990
|
|
20241015,140700,1919136790,10380,10380,10380,10380,1751
|
|
20241015,140600,1900961410,10380,10380,10390,10380,1066
|
|
20241015,140500,1889895960,10390,10390,10390,10390,564
|
|
20241015,140400,1884036000,10390,10390,10390,10380,228
|
|
20241015,140300,1881667320,10390,10390,10390,10380,2066
|
|
20241015,140200,1860204470,10400,10400,10400,10400,13
|
|
20241015,140100,1860069270,10400,10390,10400,10390,194
|
|
20241015,140000,1858053090,10400,10400,10400,10390,648
|
|
20241015,135900,1851314980,10400,10400,10400,10400,53
|
|
20241015,135800,1850763780,10410,10410,10410,10410,100
|
|
20241015,135700,1849722780,10410,10410,10410,10410,1
|
|
20241015,135600,1849712370,10400,10400,10400,10390,833
|
|
20241015,135500,1841049830,10400,10400,10400,10400,2
|
|
20241015,135400,1841029030,10400,10400,10400,10400,12
|
|
20241015,135300,1840904230,10390,10400,10400,10390,110
|
|
20241015,135200,1839760830,10390,10390,10390,10390,10
|
|
20241015,135100,1839656930,10390,10390,10390,10390,0
|
|
20241015,135000,1839656930,10390,10390,10400,10380,751
|
|
20241015,134900,1831855150,10390,10380,10390,10380,385
|
|
20241015,134800,1827858300,10380,10390,10400,10380,1289
|
|
20241015,134700,1814466590,10400,10390,10400,10390,1074
|
|
20241015,134600,1803305720,10390,10410,10410,10390,3762
|
|
20241015,134500,1764193590,10410,10410,10410,10410,1041
|
|
20241015,134400,1753356780,10410,10410,10410,10410,86
|
|
20241015,134300,1752461520,10410,10420,10420,10410,2061
|
|
20241015,134200,1730990770,10420,10420,10420,10420,48
|
|
20241015,134100,1730490610,10420,10430,10430,10420,99
|
|
20241015,134000,1729459020,10420,10430,10430,10420,50
|
|
20241015,133900,1728938010,10420,10420,10420,10420,607
|
|
20241015,133800,1722613070,10430,10430,10430,10430,1
|
|
20241015,133700,1722602640,10420,10420,10420,10420,121
|
|
20241015,133600,1721341820,10420,10430,10430,10420,216
|
|
20241015,133500,1719090600,10430,10420,10430,10420,404
|
|
20241015,133400,1714878320,10420,10430,10430,10420,614
|
|
20241015,133300,1708476540,10430,10440,10440,10430,290
|
|
20241015,133200,1705449840,10440,10430,10440,10430,51
|
|
20241015,133100,1704917890,10440,10440,10440,10440,0
|
|
20241015,133000,1704917890,10440,10440,10440,10440,1
|
|
20241015,132900,1704907450,10440,10420,10440,10420,403
|
|
20241015,132800,1700704710,10420,10430,10430,10420,1342
|
|
20241015,132700,1686711040,10420,10430,10430,10420,1506
|
|
20241015,132600,1671018410,10430,10430,10430,10430,19
|
|
20241015,132500,1670820240,10430,10420,10430,10420,4
|
|
20241015,132400,1670778530,10430,10430,10430,10420,505
|
|
20241015,132300,1665515380,10430,10430,10430,10420,269
|
|
20241015,132200,1662710400,10430,10430,10430,10430,327
|
|
20241015,132100,1659299790,10430,10430,10430,10430,121
|
|
20241015,132000,1658037760,10420,10430,10430,10420,231
|
|
20241015,131900,1655630240,10430,10440,10440,10430,2891
|
|
20241015,131800,1625476710,10440,10430,10440,10430,69
|
|
20241015,131700,1624757020,10440,10430,10440,10430,176
|
|
20241015,131600,1622921320,10430,10430,10430,10430,0
|
|
20241015,131500,1622921320,10430,10450,10450,10430,1673
|
|
20241015,131400,1605465720,10450,10450,10450,10450,1
|
|
20241015,131300,1605455270,10440,10440,10440,10440,507
|
|
20241015,131200,1600162190,10440,10440,10440,10440,14
|
|
20241015,131100,1600016030,10430,10440,10440,10430,269
|
|
20241015,131000,1597208350,10430,10430,10430,10430,63
|
|
20241015,130900,1596551260,10430,10440,10440,10430,526
|
|
20241015,130800,1591060120,10450,10450,10450,10440,71
|
|
20241015,130700,1590318760,10440,10440,10450,10440,979
|
|
20241015,130600,1580097990,10430,10430,10430,10430,13
|
|
20241015,130500,1579962400,10430,10440,10440,10430,55
|
|
20241015,130400,1579388440,10440,10440,10440,10440,3
|
|
20241015,130300,1579357120,10430,10430,10430,10430,0
|
|
20241015,130200,1579357120,10430,10440,10440,10430,102
|
|
20241015,130100,1578293140,10440,10440,10440,10440,21
|
|
20241015,130000,1578073900,10430,10430,10440,10430,26
|
|
20241015,125900,1577802700,10440,10440,10440,10430,269
|
|
20241015,125800,1574995170,10440,10440,10440,10440,1
|
|
20241015,125700,1574984730,10430,10430,10430,10430,5
|
|
20241015,125600,1574932580,10440,10440,10440,10430,575
|
|
20241015,125500,1568930240,10440,10440,10440,10440,0
|
|
20241015,125400,1568930240,10440,10440,10440,10440,55
|
|
20241015,125300,1568356040,10440,10440,10440,10440,10
|
|
20241015,125200,1568251640,10440,10450,10450,10440,42
|
|
20241015,125100,1567813120,10440,10450,10450,10440,692
|
|
20241015,125000,1560582980,10460,10460,10460,10460,2
|
|
20241015,124900,1560562060,10450,10450,10450,10450,205
|
|
20241015,124800,1558419810,10460,10460,10460,10460,20
|
|
20241015,124700,1558210610,10440,10440,10440,10440,517
|
|
20241015,124600,1552813130,10450,10440,10450,10440,227
|
|
20241015,124500,1550441040,10440,10440,10440,10440,1
|
|
20241015,124400,1550430600,10430,10430,10440,10430,1073
|
|
20241015,124300,1539232720,10440,10460,10460,10440,5806
|
|
20241015,124200,1478616830,10460,10450,10460,10450,255
|
|
20241015,124100,1475952060,10450,10450,10450,10450,220
|
|
20241015,124000,1473653060,10450,10460,10460,10450,23
|
|
20241015,123900,1473412540,10460,10460,10460,10460,10
|
|
20241015,123800,1473307940,10460,10450,10460,10440,1162
|
|
20241015,123700,1461166190,10450,10450,10450,10440,18
|
|
20241015,123600,1460978140,10440,10450,10450,10440,1256
|
|
20241015,123500,1447855170,10450,10450,10450,10450,183
|
|
20241015,123400,1445942820,10460,10460,10460,10460,0
|
|
20241015,123300,1445942820,10460,10460,10460,10460,116
|
|
20241015,123200,1444729460,10450,10460,10460,10450,119
|
|
20241015,123100,1443484810,10460,10460,10460,10460,6
|
|
20241015,123000,1443422050,10450,10450,10450,10450,129
|
|
20241015,122900,1442074000,10450,10450,10460,10450,112
|
|
20241015,122800,1440903560,10450,10450,10450,10450,0
|
|
20241015,122700,1440903560,10450,10440,10450,10440,454
|
|
20241015,122600,1436159290,10440,10450,10450,10440,57
|
|
20241015,122500,1435563700,10440,10450,10450,10440,131
|
|
20241015,122400,1434195050,10440,10440,10440,10440,5
|
|
20241015,122300,1434142850,10450,10450,10450,10440,132
|
|
20241015,122200,1432764450,10450,10450,10450,10440,106
|
|
20241015,122100,1431657110,10450,10450,10450,10440,417
|
|
20241015,122000,1427301270,10440,10450,10450,10440,1334
|
|
20241015,121900,1413363850,10450,10450,10460,10450,71
|
|
20241015,121800,1412621760,10450,10460,10460,10450,193
|
|
20241015,121700,1410604190,10460,10460,10460,10460,81
|
|
20241015,121600,1409756930,10460,10460,10460,10450,102
|
|
20241015,121500,1408690910,10450,10460,10460,10450,21
|
|
20241015,121400,1408471310,10460,10460,10460,10450,110
|
|
20241015,121300,1407321580,10450,10450,10450,10450,279
|
|
20241015,121200,1404406030,10450,10450,10450,10450,702
|
|
20241015,121100,1397070130,10450,10460,10460,10450,330
|
|
20241015,121000,1393619630,10450,10470,10480,10450,2606
|
|
20241015,120900,1366362170,10470,10470,10470,10470,206
|
|
20241015,120800,1364205350,10470,10480,10490,10470,515
|
|
20241015,120700,1358813240,10490,10490,10490,10480,130
|
|
20241015,120600,1357450740,10480,10480,10480,10480,309
|
|
20241015,120500,1354212420,10480,10480,10480,10480,2
|
|
20241015,120400,1354191460,10470,10470,10470,10470,6
|
|
20241015,120300,1354128640,10480,10470,10480,10460,776
|
|
20241015,120200,1346001060,10470,10470,10470,10470,21
|
|
20241015,120100,1345781190,10460,10460,10470,10460,284
|
|
20241015,120000,1342810540,10470,10470,10470,10460,56
|
|
20241015,115900,1342224270,10470,10470,10470,10460,363
|
|
20241015,115800,1338426060,10470,10460,10470,10460,100
|
|
20241015,115700,1337380050,10460,10460,10460,10460,400
|
|
20241015,115600,1333196050,10450,10470,10470,10450,3100
|
|
20241015,115500,1300773580,10470,10470,10470,10470,149
|
|
20241015,115400,1299213550,10470,10470,10470,10470,235
|
|
20241015,115300,1296753100,10470,10460,10470,10450,3443
|
|
20241015,115200,1260753200,10460,10490,10490,10460,3125
|
|
20241015,115100,1228027720,10490,10490,10490,10480,2437
|
|
20241015,115000,1202470450,10490,10490,10490,10490,39
|
|
20241015,114900,1202061340,10490,10490,10490,10490,109
|
|
20241015,114800,1200917930,10490,10490,10490,10490,61
|
|
20241015,114700,1200278040,10490,10500,10500,10490,3
|
|
20241015,114600,1200246560,10490,10500,10500,10490,792
|
|
20241015,114500,1191931910,10500,10500,10500,10500,861
|
|
20241015,114400,1182891410,10500,10500,10500,10500,0
|
|
20241015,114300,1182891410,10500,10510,10510,10500,42
|
|
20241015,114200,1182450390,10500,10510,10510,10500,937
|
|
20241015,114100,1172611880,10510,10510,10510,10510,2
|
|
20241015,114000,1172590860,10510,10510,10510,10510,1
|
|
20241015,113900,1172580350,10510,10510,10510,10500,314
|
|
20241015,113800,1169281780,10500,10510,10510,10500,11
|
|
20241015,113700,1169166230,10500,10500,10500,10500,6
|
|
20241015,113600,1169103230,10510,10510,10510,10500,229
|
|
20241015,113500,1166696750,10510,10500,10510,10500,117
|
|
20241015,113400,1165467970,10510,10500,10510,10500,6
|
|
20241015,113300,1165404960,10500,10500,10500,10500,0
|
|
20241015,113200,1165404960,10500,10500,10500,10500,145
|
|
20241015,113100,1163882460,10510,10500,10510,10500,21
|
|
20241015,113000,1163661940,10510,10510,10510,10510,3
|
|
20241015,112900,1163630410,10510,10500,10510,10500,163
|
|
20241015,112800,1161917910,10500,10500,10500,10500,6
|
|
20241015,112700,1161854910,10500,10500,10500,10500,4
|
|
20241015,112600,1161812910,10500,10510,10510,10500,196
|
|
20241015,112500,1159753740,10520,10520,10520,10520,94
|
|
20241015,112400,1158764860,10510,10510,10510,10510,434
|
|
20241015,112300,1154203520,10510,10500,10510,10500,1027
|
|
20241015,112200,1143413820,10500,10510,10510,10500,1003
|
|
20241015,112100,1132873460,10510,10510,10510,10510,1577
|
|
20241015,112000,1116299190,10510,10500,10510,10500,328
|
|
20241015,111900,1112851960,10510,10510,10510,10510,6
|
|
20241015,111800,1112788900,10510,10510,10510,10510,96
|
|
20241015,111700,1111779940,10510,10510,10510,10500,133
|
|
20241015,111600,1110382170,10510,10510,10510,10510,0
|
|
20241015,111500,1110382170,10510,10510,10510,10500,490
|
|
20241015,111400,1105234750,10510,10510,10510,10510,4
|
|
20241015,111300,1105192710,10510,10520,10520,10510,6
|
|
20241015,111200,1105129640,10500,10510,10520,10500,731
|
|
20241015,111100,1097447070,10520,10520,10520,10520,186
|
|
20241015,111000,1095490350,10520,10510,10520,10510,146
|
|
20241015,110900,1093955870,10510,10520,10520,10510,93
|
|
20241015,110800,1092978390,10520,10520,10530,10520,502
|
|
20241015,110700,1087697330,10520,10530,10530,10520,79
|
|
20241015,110600,1086866200,10520,10540,10540,10520,108
|
|
20241015,110500,1085729040,10540,10530,10540,10530,337
|
|
20241015,110400,1082180370,10530,10530,10530,10530,35
|
|
20241015,110300,1081811820,10530,10530,10540,10530,255
|
|
20241015,110200,1079126560,10520,10520,10530,10520,275
|
|
20241015,110100,1076233550,10510,10520,10520,10510,354
|
|
20241015,110000,1072509770,10530,10530,10530,10530,2
|
|
20241015,105900,1072488710,10520,10520,10530,10520,618
|
|
20241015,105800,1065987340,10520,10500,10520,10500,2116
|
|
20241015,105700,1043766230,10490,10490,10490,10490,65
|
|
20241015,105600,1043084380,10490,10500,10500,10490,856
|
|
20241015,105500,1034098380,10500,10500,10500,10500,890
|
|
20241015,105400,1024753380,10500,10500,10500,10500,201
|
|
20241015,105300,1022642880,10500,10500,10500,10500,193
|
|
20241015,105200,1020616380,10510,10510,10510,10500,36
|
|
20241015,105100,1020238070,10500,10500,10510,10500,81
|
|
20241015,105000,1019387560,10510,10510,10510,10500,210
|
|
20241015,104900,1017180480,10510,10510,10510,10510,13
|
|
20241015,104800,1017043850,10510,10510,10510,10510,60
|
|
20241015,104700,1016413250,10510,10510,10510,10510,143
|
|
20241015,104600,1014910320,10520,10520,10520,10520,136
|
|
20241015,104500,1013479600,10520,10520,10520,10520,192
|
|
20241015,104400,1011459760,10520,10520,10520,10520,75
|
|
20241015,104300,1010670760,10520,10510,10520,10510,382
|
|
20241015,104200,1006655130,10520,10520,10520,10520,1
|
|
20241015,104100,1006644610,10520,10520,10520,10510,162
|
|
20241015,104000,1004940420,10530,10530,10530,10500,1253
|
|
20241015,103900,991770840,10530,10520,10530,10520,51
|
|
20241015,103800,991233870,10540,10510,10540,10510,765
|
|
20241015,103700,983187210,10510,10520,10520,10510,311
|
|
20241015,103600,979918490,10520,10520,10520,10510,108
|
|
20241015,103500,978782390,10510,10510,10510,10510,69
|
|
20241015,103400,978057200,10520,10480,10530,10480,3785
|
|
20241015,103300,938302300,10460,10460,10480,10460,2245
|
|
20241015,103200,914803850,10460,10460,10470,10460,113
|
|
20241015,103100,913621860,10460,10470,10470,10460,66
|
|
20241015,103000,912931470,10460,10460,10470,10460,240
|
|
20241015,102900,910420010,10470,10460,10470,10460,15
|
|
20241015,102800,910263080,10470,10470,10470,10460,1107
|
|
20241015,102700,898682790,10480,10460,10480,10460,204
|
|
20241015,102600,896547160,10470,10460,10470,10460,72
|
|
20241015,102500,895793600,10470,10470,10480,10460,611
|
|
20241015,102400,889399570,10480,10470,10480,10470,151
|
|
20241015,102300,887818580,10480,10480,10480,10470,186
|
|
20241015,102200,885870730,10490,10480,10490,10480,7
|
|
20241015,102100,885797360,10490,10480,10490,10480,67
|
|
20241015,102000,885095190,10490,10470,10490,10470,387
|
|
20241015,101900,881041400,10480,10480,10480,10480,300
|
|
20241015,101800,877897400,10480,10470,10480,10470,207
|
|
20241015,101700,875730050,10470,10460,10470,10460,872
|
|
20241015,101600,866606600,10460,10460,10460,10460,267
|
|
20241015,101500,863813780,10460,10470,10470,10460,56
|
|
20241015,101400,863228010,10470,10460,10470,10460,42
|
|
20241015,101300,862788320,10470,10470,10470,10470,1
|
|
20241015,101200,862777850,10460,10470,10480,10460,1539
|
|
20241015,101100,846667370,10470,10460,10470,10460,282
|
|
20241015,101000,843717610,10470,10470,10480,10460,279
|
|
20241015,100900,840797130,10470,10470,10470,10470,2332
|
|
20241015,100800,816381090,10480,10480,10480,10470,65
|
|
20241015,100700,815699950,10480,10470,10480,10470,1287
|
|
20241015,100600,802221220,10470,10480,10480,10470,696
|
|
20241015,100500,794928280,10480,10480,10480,10480,1733
|
|
20241015,100400,776766440,10480,10480,10490,10480,374
|
|
20241015,100300,772844680,10490,10500,10500,10490,127
|
|
20241015,100200,771512440,10500,10490,10500,10480,461
|
|
20241015,100100,766676670,10490,10500,10500,10490,727
|
|
20241015,100000,759050360,10500,10500,10500,10500,371
|
|
20241015,095900,755154860,10510,10500,10510,10500,153
|
|
20241015,095800,753548310,10500,10510,10510,10500,98
|
|
20241015,095700,752519200,10500,10500,10500,10500,290
|
|
20241015,095600,749474200,10500,10500,10500,10500,391
|
|
20241015,095500,745368700,10500,10500,10500,10500,65
|
|
20241015,095400,744686200,10510,10510,10510,10510,18
|
|
20241015,095300,744497020,10510,10490,10510,10490,502
|
|
20241015,095200,739225660,10500,10500,10500,10500,114
|
|
20241015,095100,738028660,10510,10500,10510,10500,958
|
|
20241015,095000,727960810,10500,10510,10510,10490,233
|
|
20241015,094900,725514340,10500,10500,10510,10500,2111
|
|
20241015,094800,703346460,10500,10480,10500,10480,34
|
|
20241015,094700,702990120,10480,10500,10510,10470,4339
|
|
20241015,094600,657471940,10510,10520,10520,10510,970
|
|
20241015,094500,647277130,10520,10520,10530,10520,1533
|
|
20241015,094400,631148470,10530,10540,10540,10530,326
|
|
20241015,094300,627713560,10530,10540,10550,10530,751
|
|
20241015,094200,619798790,10550,10540,10550,10540,260
|
|
20241015,094100,617057390,10540,10530,10540,10520,385
|
|
20241015,094000,613004770,10530,10520,10530,10520,214
|
|
20241015,093900,610751410,10530,10520,10530,10520,142
|
|
20241015,093800,609256250,10520,10520,10520,10520,2
|
|
20241015,093700,609235210,10520,10550,10550,10520,2536
|
|
20241015,093600,582511210,10550,10560,10560,10550,114
|
|
20241015,093500,581308490,10560,10560,10560,10550,27
|
|
20241015,093400,581023420,10550,10540,10560,10540,128
|
|
20241015,093300,579673100,10550,10570,10570,10540,6633
|
|
20241015,093200,509646170,10570,10570,10580,10560,1521
|
|
20241015,093100,493564190,10560,10570,10570,10560,119
|
|
20241015,093000,492307530,10570,10570,10580,10570,183
|
|
20241015,092900,490373210,10580,10560,10580,10560,722
|
|
20241015,092800,482740650,10570,10570,10570,10570,151
|
|
20241015,092700,481144580,10570,10580,10580,10570,2006
|
|
20241015,092600,459940120,10580,10580,10580,10570,381
|
|
20241015,092500,455911630,10580,10620,10620,10580,2094
|
|
20241015,092400,433711050,10620,10580,10620,10570,805
|
|
20241015,092300,425192150,10580,10570,10580,10570,182
|
|
20241015,092200,423267230,10580,10570,10580,10570,247
|
|
20241015,092100,420655260,10590,10580,10590,10570,661
|
|
20241015,092000,413661880,10580,10600,10600,10580,235
|
|
20241015,091900,411174100,10590,10580,10590,10580,717
|
|
20241015,091800,403587920,10580,10620,10620,10580,1215
|
|
20241015,091700,390718310,10620,10620,10620,10610,330
|
|
20241015,091600,387215950,10620,10610,10630,10610,751
|
|
20241015,091500,379243030,10610,10590,10610,10590,295
|
|
20241015,091400,376117110,10590,10570,10590,10570,1282
|
|
20241015,091300,362563660,10570,10590,10600,10570,517
|
|
20241015,091200,357089830,10590,10560,10590,10550,588
|
|
20241015,091100,350880640,10550,10620,10620,10550,4314
|
|
20241015,091000,305206400,10630,10630,10640,10620,682
|
|
20241015,090900,297956640,10630,10660,10660,10620,934
|
|
20241015,090800,288012740,10660,10630,10660,10630,1606
|
|
20241015,090700,270917110,10630,10630,10630,10610,677
|
|
20241015,090600,263721780,10630,10650,10650,10610,972
|
|
20241015,090500,253391960,10650,10640,10650,10620,886
|
|
20241015,090400,243972800,10620,10640,10650,10620,1389
|
|
20241015,090300,229197080,10650,10620,10670,10620,1937
|
|
20241015,090200,208565320,10600,10640,10650,10580,2888
|
|
20241015,090100,177869880,10630,10670,10700,10630,5648
|
|
20241015,090000,117636720,10670,10650,10710,10630,11040
|