677 lines
36 KiB
CSV
677 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,201400,2124827820,16460,16460,16460,16460,1271
|
|
20241015,201300,2124827820,16460,16460,16460,16460,0
|
|
20241015,201200,2124827820,16460,16460,16460,16460,0
|
|
20241015,201100,2124827820,16460,16460,16460,16460,0
|
|
20241015,201000,2124827820,16460,16460,16460,16460,0
|
|
20241015,200900,2124827820,16460,16460,16460,16460,0
|
|
20241015,200800,2124827820,16460,16460,16460,16460,0
|
|
20241015,200700,2124827820,16460,16460,16460,16460,0
|
|
20241015,200600,2124827820,16460,16460,16460,16460,0
|
|
20241015,200500,2124827820,16460,16460,16460,16460,0
|
|
20241015,200400,2124827820,16460,16460,16460,16460,0
|
|
20241015,200300,2124827820,16460,16460,16460,16460,0
|
|
20241015,200200,2124827820,16460,16460,16460,16460,0
|
|
20241015,200100,2124827820,16460,16460,16460,16460,0
|
|
20241015,200000,2124827820,16460,16460,16460,16460,0
|
|
20241015,195900,2124827820,16460,16460,16460,16460,0
|
|
20241015,195800,2124827820,16460,16460,16460,16460,0
|
|
20241015,195700,2124827820,16460,16460,16460,16460,0
|
|
20241015,195600,2124827820,16460,16460,16460,16460,0
|
|
20241015,195500,2124827820,16460,16460,16460,16460,0
|
|
20241015,195400,2124827820,16460,16460,16460,16460,0
|
|
20241015,195300,2124827820,16460,16460,16460,16460,0
|
|
20241015,195200,2124827820,16460,16460,16460,16460,0
|
|
20241015,195100,2124827820,16460,16460,16460,16460,0
|
|
20241015,195000,2124827820,16460,16460,16460,16460,0
|
|
20241015,194900,2124827820,16460,16460,16460,16460,0
|
|
20241015,194800,2124827820,16460,16460,16460,16460,0
|
|
20241015,194700,2124827820,16460,16460,16460,16460,0
|
|
20241015,194600,2124827820,16460,16460,16460,16460,0
|
|
20241015,194500,2124827820,16460,16460,16460,16460,0
|
|
20241015,194400,2124827820,16460,16460,16460,16460,1271
|
|
20241015,194300,2124827820,16460,16460,16460,16460,0
|
|
20241015,194200,2124827820,16460,16460,16460,16460,0
|
|
20241015,194100,2124827820,16460,16460,16460,16460,0
|
|
20241015,194000,2124827820,16460,16460,16460,16460,0
|
|
20241015,193900,2124827820,16460,16460,16460,16460,0
|
|
20241015,193800,2124827820,16460,16460,16460,16460,0
|
|
20241015,193700,2124827820,16460,16460,16460,16460,0
|
|
20241015,193600,2124827820,16460,16460,16460,16460,0
|
|
20241015,193500,2124827820,16460,16460,16460,16460,0
|
|
20241015,193400,2124827820,16460,16460,16460,16460,0
|
|
20241015,193300,2124827820,16460,16460,16460,16460,0
|
|
20241015,193200,2124827820,16460,16460,16460,16460,0
|
|
20241015,193100,2124827820,16460,16460,16460,16460,0
|
|
20241015,193000,2124827820,16460,16460,16460,16460,0
|
|
20241015,192900,2124827820,16460,16460,16460,16460,0
|
|
20241015,192800,2124827820,16460,16460,16460,16460,0
|
|
20241015,192700,2124827820,16460,16460,16460,16460,0
|
|
20241015,192600,2124827820,16460,16460,16460,16460,0
|
|
20241015,192500,2124827820,16460,16460,16460,16460,0
|
|
20241015,192400,2124827820,16460,16460,16460,16460,0
|
|
20241015,192300,2124827820,16460,16460,16460,16460,0
|
|
20241015,192200,2124827820,16460,16460,16460,16460,0
|
|
20241015,192100,2124827820,16460,16460,16460,16460,0
|
|
20241015,192000,2124827820,16460,16460,16460,16460,0
|
|
20241015,191900,2124827820,16460,16460,16460,16460,0
|
|
20241015,191800,2124827820,16460,16460,16460,16460,0
|
|
20241015,191700,2124827820,16460,16460,16460,16460,0
|
|
20241015,191600,2124827820,16460,16460,16460,16460,0
|
|
20241015,191500,2124827820,16460,16460,16460,16460,0
|
|
20241015,191400,2124827820,16460,16460,16460,16460,1271
|
|
20241015,191300,2124827820,16460,16460,16460,16460,0
|
|
20241015,191200,2124827820,16460,16460,16460,16460,0
|
|
20241015,191100,2124827820,16460,16460,16460,16460,0
|
|
20241015,191000,2124827820,16460,16460,16460,16460,0
|
|
20241015,190900,2124827820,16460,16460,16460,16460,0
|
|
20241015,190800,2124827820,16460,16460,16460,16460,0
|
|
20241015,190700,2124827820,16460,16460,16460,16460,0
|
|
20241015,190600,2124827820,16460,16460,16460,16460,0
|
|
20241015,190500,2124827820,16460,16460,16460,16460,0
|
|
20241015,190400,2124827820,16460,16460,16460,16460,0
|
|
20241015,190300,2124827820,16460,16460,16460,16460,0
|
|
20241015,190200,2124827820,16460,16460,16460,16460,0
|
|
20241015,190100,2124827820,16460,16460,16460,16460,0
|
|
20241015,190000,2124827820,16460,16460,16460,16460,0
|
|
20241015,185900,2124827820,16460,16460,16460,16460,0
|
|
20241015,185800,2124827820,16460,16460,16460,16460,0
|
|
20241015,185700,2124827820,16460,16460,16460,16460,0
|
|
20241015,185600,2124827820,16460,16460,16460,16460,0
|
|
20241015,185500,2124827820,16460,16460,16460,16460,0
|
|
20241015,185400,2124827820,16460,16460,16460,16460,0
|
|
20241015,185300,2124827820,16460,16460,16460,16460,0
|
|
20241015,185200,2124827820,16460,16460,16460,16460,0
|
|
20241015,185100,2124827820,16460,16460,16460,16460,0
|
|
20241015,185000,2124827820,16460,16460,16460,16460,0
|
|
20241015,184900,2124827820,16460,16460,16460,16460,0
|
|
20241015,184800,2124827820,16460,16460,16460,16460,0
|
|
20241015,184700,2124827820,16460,16460,16460,16460,0
|
|
20241015,184600,2124827820,16460,16460,16460,16460,0
|
|
20241015,184500,2124827820,16460,16460,16460,16460,0
|
|
20241015,184400,2124827820,16460,16460,16460,16460,1271
|
|
20241015,184300,2124827820,16460,16460,16460,16460,0
|
|
20241015,184200,2124827820,16460,16460,16460,16460,0
|
|
20241015,184100,2124827820,16460,16460,16460,16460,0
|
|
20241015,184000,2124827820,16460,16460,16460,16460,0
|
|
20241015,183900,2124827820,16460,16460,16460,16460,0
|
|
20241015,183800,2124827820,16460,16460,16460,16460,0
|
|
20241015,183700,2124827820,16460,16460,16460,16460,0
|
|
20241015,183600,2124827820,16460,16460,16460,16460,0
|
|
20241015,183500,2124827820,16460,16460,16460,16460,0
|
|
20241015,183400,2124827820,16460,16460,16460,16460,0
|
|
20241015,183300,2124827820,16460,16460,16460,16460,0
|
|
20241015,183200,2124827820,16460,16460,16460,16460,0
|
|
20241015,183100,2124827820,16460,16460,16460,16460,0
|
|
20241015,183000,2124827820,16460,16460,16460,16460,0
|
|
20241015,182900,2124827820,16460,16460,16460,16460,0
|
|
20241015,182800,2124827820,16460,16460,16460,16460,0
|
|
20241015,182700,2124827820,16460,16460,16460,16460,0
|
|
20241015,182600,2124827820,16460,16460,16460,16460,0
|
|
20241015,182500,2124827820,16460,16460,16460,16460,0
|
|
20241015,182400,2124827820,16460,16460,16460,16460,0
|
|
20241015,182300,2124827820,16460,16460,16460,16460,0
|
|
20241015,182200,2124827820,16460,16460,16460,16460,0
|
|
20241015,182100,2124827820,16460,16460,16460,16460,0
|
|
20241015,182000,2124827820,16460,16460,16460,16460,0
|
|
20241015,181900,2124827820,16460,16460,16460,16460,0
|
|
20241015,181800,2124827820,16460,16460,16460,16460,0
|
|
20241015,181700,2124827820,16460,16460,16460,16460,0
|
|
20241015,181600,2124827820,16460,16460,16460,16460,0
|
|
20241015,181500,2124827820,16460,16460,16460,16460,0
|
|
20241015,181400,2124827820,16460,16460,16460,16460,1271
|
|
20241015,181300,2124827820,16460,16460,16460,16460,0
|
|
20241015,181200,2124827820,16460,16460,16460,16460,0
|
|
20241015,181100,2124827820,16460,16460,16460,16460,0
|
|
20241015,181000,2124827820,16460,16460,16460,16460,0
|
|
20241015,180900,2124827820,16460,16460,16460,16460,0
|
|
20241015,180800,2124827820,16460,16460,16460,16460,0
|
|
20241015,180700,2124827820,16460,16460,16460,16460,0
|
|
20241015,180600,2124827820,16460,16460,16460,16460,0
|
|
20241015,180500,2124827820,16460,16460,16460,16460,0
|
|
20241015,180400,2124827820,16460,16460,16460,16460,0
|
|
20241015,180300,2124827820,16460,16460,16460,16460,0
|
|
20241015,180200,2124827820,16460,16460,16460,16460,0
|
|
20241015,180100,2124827820,16460,16460,16460,16460,0
|
|
20241015,180000,2124827820,16460,16460,16460,16460,0
|
|
20241015,175900,2124827820,16460,16460,16460,16460,0
|
|
20241015,175800,2124827820,16460,16460,16460,16460,0
|
|
20241015,175700,2124827820,16460,16460,16460,16460,0
|
|
20241015,175600,2124827820,16460,16460,16460,16460,0
|
|
20241015,175500,2124827820,16460,16460,16460,16460,0
|
|
20241015,175400,2124827820,16460,16460,16460,16460,0
|
|
20241015,175300,2124827820,16460,16460,16460,16460,0
|
|
20241015,175200,2124827820,16460,16460,16460,16460,0
|
|
20241015,175100,2124827820,16460,16460,16460,16460,0
|
|
20241015,175000,2124827820,16460,16460,16460,16460,0
|
|
20241015,174900,2124827820,16460,16460,16460,16460,0
|
|
20241015,174800,2124827820,16460,16460,16460,16460,0
|
|
20241015,174700,2124827820,16460,16460,16460,16460,0
|
|
20241015,174600,2124827820,16460,16460,16460,16460,0
|
|
20241015,174500,2124827820,16460,16460,16460,16460,0
|
|
20241015,174400,2124827820,16460,16460,16460,16460,1271
|
|
20241015,174300,2124827820,16460,16460,16460,16460,0
|
|
20241015,174200,2124827820,16460,16460,16460,16460,0
|
|
20241015,174100,2124827820,16460,16460,16460,16460,0
|
|
20241015,174000,2124827820,16460,16460,16460,16460,0
|
|
20241015,173900,2124827820,16460,16460,16460,16460,0
|
|
20241015,173800,2124827820,16460,16460,16460,16460,0
|
|
20241015,173700,2124827820,16460,16460,16460,16460,0
|
|
20241015,173600,2124827820,16460,16460,16460,16460,0
|
|
20241015,173500,2124827820,16460,16460,16460,16460,0
|
|
20241015,173400,2124827820,16460,16460,16460,16460,0
|
|
20241015,173300,2124827820,16460,16460,16460,16460,0
|
|
20241015,173200,2124827820,16460,16460,16460,16460,0
|
|
20241015,173100,2124827820,16460,16460,16460,16460,0
|
|
20241015,173000,2124827820,16460,16460,16460,16460,0
|
|
20241015,172900,2124827820,16460,16460,16460,16460,0
|
|
20241015,172800,2124827820,16460,16460,16460,16460,0
|
|
20241015,172700,2124827820,16460,16460,16460,16460,0
|
|
20241015,172600,2124827820,16460,16460,16460,16460,0
|
|
20241015,172500,2124827820,16460,16460,16460,16460,0
|
|
20241015,172400,2124827820,16460,16460,16460,16460,0
|
|
20241015,172300,2124827820,16460,16460,16460,16460,0
|
|
20241015,172200,2124827820,16460,16460,16460,16460,0
|
|
20241015,172100,2124827820,16460,16460,16460,16460,0
|
|
20241015,172000,2124827820,16460,16460,16460,16460,0
|
|
20241015,171900,2124827820,16460,16460,16460,16460,0
|
|
20241015,171800,2124827820,16460,16460,16460,16460,0
|
|
20241015,171700,2124827820,16460,16460,16460,16460,0
|
|
20241015,171600,2124827820,16460,16460,16460,16460,0
|
|
20241015,171500,2124827820,16460,16460,16460,16460,0
|
|
20241015,171400,2124827820,16460,16460,16460,16460,1271
|
|
20241015,171300,2124827820,16460,16460,16460,16460,0
|
|
20241015,171200,2124827820,16460,16460,16460,16460,0
|
|
20241015,171100,2124827820,16460,16460,16460,16460,0
|
|
20241015,171000,2124827820,16460,16460,16460,16460,0
|
|
20241015,170900,2124827820,16460,16460,16460,16460,0
|
|
20241015,170800,2124827820,16460,16460,16460,16460,0
|
|
20241015,170700,2124827820,16460,16460,16460,16460,0
|
|
20241015,170600,2124827820,16460,16460,16460,16460,0
|
|
20241015,170500,2124827820,16460,16460,16460,16460,0
|
|
20241015,170400,2124827820,16460,16460,16460,16460,0
|
|
20241015,170300,2124827820,16460,16460,16460,16460,0
|
|
20241015,170200,2124827820,16460,16460,16460,16460,0
|
|
20241015,170100,2124827820,16460,16460,16460,16460,0
|
|
20241015,170000,2124827820,16460,16460,16460,16460,0
|
|
20241015,165900,2124827820,16460,16460,16460,16460,0
|
|
20241015,165800,2124827820,16460,16460,16460,16460,0
|
|
20241015,165700,2124827820,16460,16460,16460,16460,0
|
|
20241015,165600,2124827820,16460,16460,16460,16460,0
|
|
20241015,165500,2124827820,16460,16460,16460,16460,0
|
|
20241015,165400,2124827820,16460,16460,16460,16460,0
|
|
20241015,165300,2124827820,16460,16460,16460,16460,0
|
|
20241015,165200,2124827820,16460,16460,16460,16460,0
|
|
20241015,165100,2124827820,16460,16460,16460,16460,0
|
|
20241015,165000,2124827820,16460,16460,16460,16460,0
|
|
20241015,164900,2124827820,16460,16460,16460,16460,0
|
|
20241015,164800,2124827820,16460,16460,16460,16460,0
|
|
20241015,164700,2124827820,16460,16460,16460,16460,0
|
|
20241015,164600,2124827820,16460,16460,16460,16460,0
|
|
20241015,164500,2124827820,16460,16460,16460,16460,0
|
|
20241015,164400,2124827820,16460,16460,16460,16460,1271
|
|
20241015,164300,2124827820,16460,16460,16460,16460,0
|
|
20241015,164200,2124827820,16460,16460,16460,16460,0
|
|
20241015,164100,2124827820,16460,16460,16460,16460,0
|
|
20241015,164000,2124827820,16460,16460,16460,16460,0
|
|
20241015,163900,2124827820,16460,16460,16460,16460,0
|
|
20241015,163800,2124827820,16460,16460,16460,16460,0
|
|
20241015,163700,2124827820,16460,16460,16460,16460,0
|
|
20241015,163600,2124827820,16460,16460,16460,16460,0
|
|
20241015,163500,2124827820,16460,16460,16460,16460,0
|
|
20241015,163400,2124827820,16460,16460,16460,16460,0
|
|
20241015,163300,2124827820,16460,16460,16460,16460,0
|
|
20241015,163200,2124827820,16460,16460,16460,16460,0
|
|
20241015,163100,2124827820,16460,16460,16460,16460,0
|
|
20241015,163000,2124827820,16460,16460,16460,16460,0
|
|
20241015,162900,2124827820,16460,16460,16460,16460,0
|
|
20241015,162800,2124827820,16460,16460,16460,16460,0
|
|
20241015,162700,2124827820,16460,16460,16460,16460,0
|
|
20241015,162600,2124827820,16460,16460,16460,16460,0
|
|
20241015,162500,2124827820,16460,16460,16460,16460,0
|
|
20241015,162400,2124827820,16460,16460,16460,16460,0
|
|
20241015,162300,2124827820,16460,16460,16460,16460,0
|
|
20241015,162200,2124827820,16460,16460,16460,16460,0
|
|
20241015,162100,2124827820,16460,16460,16460,16460,0
|
|
20241015,162000,2124827820,16460,16460,16460,16460,0
|
|
20241015,161900,2124827820,16460,16460,16460,16460,0
|
|
20241015,161800,2124827820,16460,16460,16460,16460,0
|
|
20241015,161700,2124827820,16460,16460,16460,16460,0
|
|
20241015,161600,2124827820,16460,16460,16460,16460,0
|
|
20241015,161500,2124827820,16460,16460,16460,16460,0
|
|
20241015,161400,2124827820,16460,16460,16460,16460,1271
|
|
20241015,161300,2124827820,16460,16460,16460,16460,0
|
|
20241015,161200,2124827820,16460,16460,16460,16460,0
|
|
20241015,161100,2124827820,16460,16460,16460,16460,0
|
|
20241015,161000,2124827820,16460,16460,16460,16460,0
|
|
20241015,160900,2124827820,16460,16460,16460,16460,0
|
|
20241015,160800,2124827820,16460,16460,16460,16460,0
|
|
20241015,160700,2124827820,16460,16460,16460,16460,0
|
|
20241015,160600,2124827820,16460,16460,16460,16460,0
|
|
20241015,160500,2124827820,16460,16460,16460,16460,0
|
|
20241015,160400,2124827820,16460,16460,16460,16460,0
|
|
20241015,160300,2124827820,16460,16460,16460,16460,0
|
|
20241015,160200,2124827820,16460,16460,16460,16460,0
|
|
20241015,160100,2124827820,16460,16460,16460,16460,0
|
|
20241015,160000,2124827820,16460,16460,16460,16460,0
|
|
20241015,155900,2124827820,16460,16460,16460,16460,0
|
|
20241015,155800,2124827820,16460,16460,16460,16460,0
|
|
20241015,155700,2124827820,16460,16460,16460,16460,0
|
|
20241015,155600,2124827820,16460,16460,16460,16460,0
|
|
20241015,155500,2124827820,16460,16460,16460,16460,0
|
|
20241015,155400,2124827820,16460,16460,16460,16460,0
|
|
20241015,155300,2124827820,16460,16460,16460,16460,0
|
|
20241015,155200,2124827820,16460,16460,16460,16460,0
|
|
20241015,155100,2124827820,16460,16460,16460,16460,0
|
|
20241015,155000,2124827820,16460,16460,16460,16460,0
|
|
20241015,154900,2124827820,16460,16460,16460,16460,0
|
|
20241015,154800,2124827820,16460,16460,16460,16460,0
|
|
20241015,154700,2124827820,16460,16460,16460,16460,0
|
|
20241015,154600,2124827820,16460,16460,16460,16460,0
|
|
20241015,154500,2124827820,16460,16460,16460,16460,0
|
|
20241015,154400,2124827820,16460,16460,16460,16460,1271
|
|
20241015,154300,2124827820,16460,16460,16460,16460,0
|
|
20241015,154200,2124827820,16460,16460,16460,16460,0
|
|
20241015,154100,2124827820,16460,16460,16460,16460,0
|
|
20241015,154000,2124827820,16460,16460,16460,16460,0
|
|
20241015,153900,2124827820,16460,16460,16460,16460,0
|
|
20241015,153800,2124827820,16460,16460,16460,16460,0
|
|
20241015,153700,2124827820,16460,16460,16460,16460,0
|
|
20241015,153600,2124827820,16460,16460,16460,16460,0
|
|
20241015,153500,2124827820,16460,16460,16460,16460,0
|
|
20241015,153400,2124827820,16460,16460,16460,16460,0
|
|
20241015,153300,2124827820,16460,16460,16460,16460,0
|
|
20241015,153200,2124827820,16460,16460,16460,16460,0
|
|
20241015,153100,2124827820,16460,16460,16460,16460,0
|
|
20241015,153000,2124827820,16460,16460,16460,16460,1271
|
|
20241015,152900,2103907160,16500,16500,16500,16500,0
|
|
20241015,152800,2103907160,16500,16500,16500,16500,0
|
|
20241015,152700,2103907160,16500,16500,16500,16500,0
|
|
20241015,152600,2103907160,16500,16500,16500,16500,0
|
|
20241015,152500,2103907160,16500,16500,16500,16500,0
|
|
20241015,152400,2103907160,16500,16500,16500,16500,0
|
|
20241015,152300,2103907160,16500,16500,16500,16500,0
|
|
20241015,152200,2103907160,16500,16500,16500,16500,0
|
|
20241015,152100,2103907160,16500,16500,16500,16500,0
|
|
20241015,152000,2103907160,16500,16500,16500,16500,0
|
|
20241015,151900,2103907160,16500,16450,16500,16450,181
|
|
20241015,151800,2100923910,16500,16450,16500,16450,263
|
|
20241015,151700,2096588950,16460,16460,16460,16450,291
|
|
20241015,151600,2091801390,16450,16500,16500,16440,856
|
|
20241015,151500,2077702040,16490,16460,16500,16460,654
|
|
20241015,151400,2066918420,16460,16500,16500,16450,755
|
|
20241015,151300,2054483410,16490,16480,16490,16480,661
|
|
20241015,151200,2043586520,16470,16480,16490,16470,36
|
|
20241015,151100,2042993160,16480,16490,16490,16470,768
|
|
20241015,151000,2030336440,16490,16450,16490,16450,726
|
|
20241015,150900,2018376240,16450,16460,16460,16440,765
|
|
20241015,150800,2005791960,16450,16480,16490,16450,721
|
|
20241015,150700,1993910890,16490,16460,16490,16450,300
|
|
20241015,150600,1988972900,16460,16460,16460,16450,476
|
|
20241015,150500,1981138190,16450,16450,16460,16440,76
|
|
20241015,150400,1979887960,16440,16430,16440,16430,332
|
|
20241015,150300,1974433110,16430,16420,16430,16410,390
|
|
20241015,150200,1968030240,16420,16420,16420,16410,38
|
|
20241015,150100,1967406320,16420,16430,16430,16420,237
|
|
20241015,150000,1963514350,16430,16420,16430,16420,298
|
|
20241015,145900,1958618620,16430,16430,16430,16420,120
|
|
20241015,145800,1956647510,16430,16430,16430,16420,80
|
|
20241015,145700,1955333620,16420,16430,16430,16420,313
|
|
20241015,145600,1950191540,16420,16430,16430,16420,774
|
|
20241015,145500,1937481580,16420,16460,16460,16420,1292
|
|
20241015,145400,1916227040,16460,16440,16460,16440,179
|
|
20241015,145300,1913283210,16450,16450,16450,16440,85
|
|
20241015,145200,1911884990,16450,16450,16450,16440,257
|
|
20241015,145100,1907657380,16450,16450,16450,16440,109
|
|
20241015,145000,1905864790,16450,16440,16450,16410,382
|
|
20241015,144900,1899584190,16440,16430,16440,16420,190
|
|
20241015,144800,1896462160,16430,16430,16430,16420,58
|
|
20241015,144700,1895509230,16440,16440,16440,16420,276
|
|
20241015,144600,1890972300,16430,16440,16440,16420,66
|
|
20241015,144500,1889887870,16440,16420,16440,16410,1360
|
|
20241015,144400,1867530750,16420,16430,16440,16410,33
|
|
20241015,144300,1866988700,16410,16420,16420,16410,145
|
|
20241015,144200,1864608280,16420,16420,16420,16390,241
|
|
20241015,144100,1860653740,16390,16420,16420,16390,88
|
|
20241015,144000,1859209800,16420,16400,16420,16400,808
|
|
20241015,143900,1845948930,16400,16400,16400,16390,39
|
|
20241015,143800,1845309370,16390,16410,16410,16390,51
|
|
20241015,143700,1844473100,16400,16410,16410,16390,682
|
|
20241015,143600,1833287380,16410,16420,16420,16400,103
|
|
20241015,143500,1831597050,16410,16410,16430,16400,463
|
|
20241015,143400,1824000080,16420,16420,16420,16400,62
|
|
20241015,143300,1822982470,16420,16420,16430,16410,481
|
|
20241015,143200,1815083590,16420,16370,16430,16360,556
|
|
20241015,143100,1805980980,16370,16420,16420,16360,538
|
|
20241015,143000,1797165700,16410,16410,16420,16400,182
|
|
20241015,142900,1794178860,16410,16410,16430,16410,120
|
|
20241015,142800,1792209020,16420,16420,16430,16400,998
|
|
20241015,142700,1775836950,16420,16430,16440,16400,318
|
|
20241015,142600,1770617600,16440,16440,16450,16420,110
|
|
20241015,142500,1768809750,16450,16430,16450,16420,323
|
|
20241015,142400,1763502410,16440,16440,16450,16430,399
|
|
20241015,142300,1756945090,16450,16440,16460,16440,216
|
|
20241015,142200,1753392360,16440,16440,16450,16430,73
|
|
20241015,142100,1752192660,16450,16470,16470,16430,575
|
|
20241015,142000,1742739600,16460,16440,16470,16440,364
|
|
20241015,141900,1736749560,16450,16450,16470,16440,156
|
|
20241015,141800,1734184060,16480,16480,16480,16450,330
|
|
20241015,141700,1728748530,16480,16460,16480,16460,131
|
|
20241015,141600,1726591530,16460,16470,16480,16450,92
|
|
20241015,141500,1725077070,16480,16460,16480,16450,226
|
|
20241015,141400,1721354640,16470,16470,16480,16450,111
|
|
20241015,141300,1719527590,16470,16480,16480,16460,367
|
|
20241015,141200,1713481480,16470,16470,16480,16460,100
|
|
20241015,141100,1711834840,16470,16460,16480,16450,103
|
|
20241015,141000,1710139540,16450,16460,16460,16440,187
|
|
20241015,140900,1707063210,16440,16460,16460,16440,35
|
|
20241015,140800,1706487790,16440,16460,16460,16430,351
|
|
20241015,140700,1700712480,16460,16450,16480,16450,185
|
|
20241015,140600,1697667370,16460,16470,16480,16460,257
|
|
20241015,140500,1693434550,16450,16460,16470,16450,141
|
|
20241015,140400,1691113660,16450,16460,16470,16450,75
|
|
20241015,140300,1689879210,16460,16450,16460,16430,238
|
|
20241015,140200,1685963150,16440,16450,16450,16430,70
|
|
20241015,140100,1684812540,16450,16460,16460,16430,260
|
|
20241015,140000,1680535780,16450,16440,16460,16410,178
|
|
20241015,135900,1677611100,16450,16450,16460,16410,1075
|
|
20241015,135800,1659943870,16450,16450,16460,16440,247
|
|
20241015,135700,1655880360,16460,16450,16460,16450,128
|
|
20241015,135600,1653773740,16440,16440,16460,16440,190
|
|
20241015,135500,1650648550,16440,16460,16460,16440,119
|
|
20241015,135400,1648691540,16450,16450,16460,16440,184
|
|
20241015,135300,1645664930,16450,16450,16450,16430,229
|
|
20241015,135200,1641899340,16450,16450,16460,16420,390
|
|
20241015,135100,1635483490,16450,16460,16470,16440,292
|
|
20241015,135000,1630675520,16460,16510,16520,16460,2163
|
|
20241015,134900,1595011950,16510,16510,16520,16500,91
|
|
20241015,134800,1593509800,16510,16510,16510,16500,253
|
|
20241015,134700,1589333170,16510,16520,16520,16500,195
|
|
20241015,134600,1586113760,16520,16500,16520,16500,276
|
|
20241015,134500,1581557000,16510,16510,16520,16510,191
|
|
20241015,134400,1578403460,16510,16520,16520,16500,103
|
|
20241015,134300,1576702370,16510,16510,16510,16500,205
|
|
20241015,134200,1573317890,16500,16510,16510,16500,486
|
|
20241015,134100,1565298630,16510,16510,16510,16490,195
|
|
20241015,134000,1562081220,16510,16490,16510,16490,81
|
|
20241015,133900,1560745110,16500,16500,16510,16500,273
|
|
20241015,133800,1556239950,16500,16480,16500,16470,60
|
|
20241015,133700,1555251060,16490,16490,16500,16490,92
|
|
20241015,133600,1553733920,16490,16490,16490,16470,229
|
|
20241015,133500,1549959370,16480,16470,16490,16460,74
|
|
20241015,133400,1548740550,16480,16450,16480,16450,152
|
|
20241015,133300,1546238140,16450,16450,16470,16440,136
|
|
20241015,133200,1544001150,16450,16450,16480,16450,100
|
|
20241015,133100,1542354970,16450,16470,16480,16450,330
|
|
20241015,133000,1536918350,16450,16450,16480,16440,36
|
|
20241015,132900,1536326160,16450,16470,16480,16430,392
|
|
20241015,132800,1529873790,16430,16460,16470,16430,62
|
|
20241015,132700,1528854140,16460,16460,16460,16450,67
|
|
20241015,132600,1527751390,16460,16470,16470,16440,283
|
|
20241015,132500,1523093310,16460,16430,16480,16430,42
|
|
20241015,132400,1522402900,16430,16460,16480,16430,486
|
|
20241015,132300,1514406330,16450,16460,16460,16450,43
|
|
20241015,132200,1513698590,16450,16460,16460,16450,32
|
|
20241015,132100,1513172050,16460,16460,16480,16440,403
|
|
20241015,132000,1506542270,16480,16480,16480,16460,102
|
|
20241015,131900,1504862870,16460,16460,16470,16460,248
|
|
20241015,131800,1500780140,16460,16450,16460,16450,45
|
|
20241015,131700,1500039530,16460,16450,16460,16450,252
|
|
20241015,131600,1495892620,16440,16440,16440,16430,31
|
|
20241015,131500,1495383220,16430,16450,16460,16430,143
|
|
20241015,131400,1493032250,16450,16450,16460,16440,256
|
|
20241015,131300,1488820240,16440,16440,16450,16430,101
|
|
20241015,131200,1487160080,16450,16430,16460,16430,33
|
|
20241015,131100,1486617270,16420,16430,16430,16420,82
|
|
20241015,131000,1485270040,16430,16410,16430,16410,14
|
|
20241015,130900,1485040220,16420,16460,16470,16410,1053
|
|
20241015,130800,1467728920,16460,16480,16480,16460,80
|
|
20241015,130700,1466410970,16480,16460,16480,16450,243
|
|
20241015,130600,1462408720,16460,16460,16460,16450,85
|
|
20241015,130500,1461009690,16460,16470,16470,16460,78
|
|
20241015,130400,1459725660,16470,16470,16470,16470,266
|
|
20241015,130300,1455344640,16450,16460,16460,16450,98
|
|
20241015,130200,1453731630,16460,16490,16500,16460,321
|
|
20241015,130100,1448440050,16500,16470,16500,16460,666
|
|
20241015,130000,1437464060,16480,16470,16480,16470,260
|
|
20241015,125900,1433179810,16480,16480,16480,16480,243
|
|
20241015,125800,1429175170,16480,16480,16480,16470,148
|
|
20241015,125700,1426736940,16480,16470,16480,16470,251
|
|
20241015,125600,1422602600,16460,16460,16470,16460,45
|
|
20241015,125500,1421861710,16460,16480,16480,16460,63
|
|
20241015,125400,1420823730,16470,16460,16480,16460,342
|
|
20241015,125300,1415188510,16470,16480,16480,16470,18
|
|
20241015,125200,1414891910,16460,16470,16480,16450,180
|
|
20241015,125100,1411929100,16470,16460,16470,16460,104
|
|
20241015,125000,1410216630,16460,16480,16480,16450,254
|
|
20241015,124900,1406031320,16470,16470,16480,16470,84
|
|
20241015,124800,1404647660,16470,16470,16480,16470,120
|
|
20241015,124700,1402670460,16480,16470,16480,16470,272
|
|
20241015,124600,1398188230,16470,16470,16470,16470,50
|
|
20241015,124500,1397364730,16480,16470,16480,16470,175
|
|
20241015,124400,1394481940,16470,16460,16470,16460,100
|
|
20241015,124300,1392835620,16470,16460,16480,16460,67
|
|
20241015,124200,1391732530,16470,16460,16470,16460,165
|
|
20241015,124100,1389016260,16460,16460,16470,16460,71
|
|
20241015,124000,1387847100,16450,16450,16480,16450,270
|
|
20241015,123900,1383400780,16460,16460,16460,16460,77
|
|
20241015,123800,1382133360,16470,16480,16490,16470,186
|
|
20241015,123700,1379068720,16480,16460,16480,16460,142
|
|
20241015,123600,1376729690,16460,16470,16470,16460,45
|
|
20241015,123500,1375988830,16470,16460,16470,16460,373
|
|
20241015,123400,1369846160,16470,16470,16470,16460,177
|
|
20241015,123300,1366931490,16480,16510,16510,16470,106
|
|
20241015,123200,1365184530,16510,16490,16510,16480,246
|
|
20241015,123100,1361123940,16500,16490,16500,16480,94
|
|
20241015,123000,1359573610,16480,16480,16490,16480,203
|
|
20241015,122900,1356227800,16470,16480,16480,16470,87
|
|
20241015,122800,1354794810,16470,16480,16480,16470,146
|
|
20241015,122700,1352389570,16480,16460,16480,16460,247
|
|
20241015,122600,1348319640,16470,16470,16480,16460,132
|
|
20241015,122500,1346145750,16470,16460,16470,16460,390
|
|
20241015,122400,1339723810,16460,16470,16470,16460,13
|
|
20241015,122300,1339509760,16470,16460,16470,16460,144
|
|
20241015,122200,1337139010,16460,16470,16470,16460,105
|
|
20241015,122100,1335409740,16470,16460,16470,16450,31
|
|
20241015,122000,1334899500,16460,16470,16480,16460,339
|
|
20241015,121900,1329313880,16480,16480,16480,16470,18
|
|
20241015,121800,1329017280,16470,16510,16510,16460,1847
|
|
20241015,121700,1298568990,16510,16520,16520,16500,78
|
|
20241015,121600,1297281000,16520,16510,16520,16510,101
|
|
20241015,121500,1295613320,16520,16500,16520,16500,222
|
|
20241015,121400,1291948150,16510,16510,16510,16500,48
|
|
20241015,121300,1291155970,16500,16500,16510,16500,334
|
|
20241015,121200,1285643510,16500,16500,16500,16490,78
|
|
20241015,121100,1284356570,16500,16500,16500,16490,36
|
|
20241015,121000,1283762630,16510,16500,16510,16490,281
|
|
20241015,120900,1279126160,16500,16500,16510,16500,216
|
|
20241015,120800,1275562020,16500,16500,16510,16490,258
|
|
20241015,120700,1271305150,16500,16500,16510,16500,66
|
|
20241015,120600,1270216140,16510,16500,16510,16500,156
|
|
20241015,120500,1267641230,16500,16500,16510,16490,173
|
|
20241015,120400,1264786740,16500,16510,16510,16500,28
|
|
20241015,120300,1264324470,16510,16510,16520,16500,286
|
|
20241015,120200,1259602250,16510,16520,16520,16500,131
|
|
20241015,120100,1257439400,16530,16510,16530,16510,104
|
|
20241015,120000,1255721540,16510,16500,16510,16500,343
|
|
20241015,115900,1250058680,16520,16520,16530,16520,242
|
|
20241015,115800,1246060160,16530,16530,16540,16520,532
|
|
20241015,115700,1237262890,16520,16520,16530,16520,80
|
|
20241015,115600,1235940810,16530,16520,16530,16520,59
|
|
20241015,115500,1234965570,16510,16520,16520,16510,109
|
|
20241015,115400,1233165240,16520,16520,16530,16520,84
|
|
20241015,115300,1231777420,16520,16520,16530,16520,230
|
|
20241015,115200,1227977460,16510,16520,16520,16510,105
|
|
20241015,115100,1226243130,16510,16510,16520,16510,181
|
|
20241015,115000,1223254420,16500,16500,16510,16500,6
|
|
20241015,114900,1223155410,16500,16500,16510,16500,665
|
|
20241015,114800,1212182220,16510,16510,16510,16510,227
|
|
20241015,114700,1208434450,16500,16510,16520,16500,300
|
|
20241015,114600,1203484080,16510,16500,16530,16500,505
|
|
20241015,114500,1195145460,16500,16490,16500,16490,80
|
|
20241015,114400,1193825510,16500,16510,16510,16500,222
|
|
20241015,114300,1190162210,16510,16490,16510,16490,177
|
|
20241015,114200,1187241680,16500,16490,16500,16490,106
|
|
20241015,114100,1185493040,16500,16470,16500,16470,371
|
|
20241015,114000,1179374380,16490,16490,16500,16490,580
|
|
20241015,113900,1169809460,16500,16440,16500,16430,1456
|
|
20241015,113800,1145840140,16430,16420,16430,16410,224
|
|
20241015,113700,1142160200,16420,16420,16440,16410,23
|
|
20241015,113600,1141782450,16450,16420,16460,16410,656
|
|
20241015,113500,1131000520,16420,16440,16440,16420,169
|
|
20241015,113400,1128223800,16430,16430,16450,16430,118
|
|
20241015,113300,1126284320,16420,16440,16440,16420,142
|
|
20241015,113200,1123951110,16450,16440,16450,16430,44
|
|
20241015,113100,1123227600,16430,16450,16470,16430,393
|
|
20241015,113000,1116759950,16450,16460,16460,16450,73
|
|
20241015,112900,1115558670,16440,16460,16470,16430,226
|
|
20241015,112800,1111836700,16460,16500,16500,16420,880
|
|
20241015,112700,1097328950,16500,16510,16510,16500,127
|
|
20241015,112600,1095232280,16520,16510,16520,16500,444
|
|
20241015,112500,1087901500,16510,16400,16510,16400,898
|
|
20241015,112400,1073101710,16400,16390,16460,16390,276
|
|
20241015,112300,1068562860,16430,16360,16450,16360,1578
|
|
20241015,112200,1042661290,16370,16360,16370,16350,172
|
|
20241015,112100,1039847440,16350,16420,16420,16350,879
|
|
20241015,112000,1025439210,16430,16390,16440,16390,1231
|
|
20241015,111900,1005247970,16400,16310,16400,16310,1148
|
|
20241015,111800,986461010,16320,16310,16350,16310,477
|
|
20241015,111700,978669300,16310,16340,16340,16310,194
|
|
20241015,111600,975500180,16330,16300,16330,16290,626
|
|
20241015,111500,965292190,16300,16300,16300,16290,43
|
|
20241015,111400,964591300,16300,16280,16300,16280,488
|
|
20241015,111300,956642610,16280,16260,16280,16260,533
|
|
20241015,111200,947966530,16250,16230,16250,16220,2801
|
|
20241015,111100,902513000,16210,16210,16210,16210,43
|
|
20241015,111000,901815970,16210,16220,16230,16180,1096
|
|
20241015,110900,884060160,16230,16190,16230,16170,455
|
|
20241015,110800,876686830,16190,16140,16190,16140,44
|
|
20241015,110700,875974970,16130,16130,16190,16130,608
|
|
20241015,110600,866148200,16090,16090,16090,16090,1
|
|
20241015,110500,866132110,16100,16070,16120,16070,184
|
|
20241015,110400,863168560,16100,16080,16100,16070,529
|
|
20241015,110300,854657390,16070,16050,16080,16050,47
|
|
20241015,110200,853902080,16050,16040,16070,16040,354
|
|
20241015,110100,848217970,16040,16060,16060,16040,329
|
|
20241015,110000,842937390,16060,16060,16060,16050,249
|
|
20241015,105900,838938790,16070,16080,16080,16060,887
|
|
20241015,105800,824686670,16080,16090,16090,16080,459
|
|
20241015,105700,817304890,16090,16090,16100,16090,178
|
|
20241015,105600,814440360,16080,16090,16100,16080,236
|
|
20241015,105500,810643760,16100,16100,16100,16100,1
|
|
20241015,105400,810627660,16100,16090,16100,16090,247
|
|
20241015,105300,806651330,16090,16090,16090,16090,213
|
|
20241015,105200,803224160,16090,16080,16090,16080,42
|
|
20241015,105100,802548790,16090,16090,16090,16090,5
|
|
20241015,105000,802468340,16080,16060,16090,16060,59
|
|
20241015,104900,801519620,16060,16040,16060,16040,976
|
|
20241015,104800,785852450,16040,16050,16060,16040,385
|
|
20241015,104700,779673190,16050,16100,16100,16050,5394
|
|
20241015,104600,692888090,16110,16110,16110,16110,50
|
|
20241015,104500,692082590,16110,16110,16110,16100,40
|
|
20241015,104400,691438570,16100,16100,16100,16100,59
|
|
20241015,104300,690488670,16110,16100,16110,16100,134
|
|
20241015,104200,688330360,16110,16120,16120,16100,172
|
|
20241015,104100,685559470,16120,16120,16140,16110,579
|
|
20241015,104000,676224400,16120,16130,16130,16120,54
|
|
20241015,103900,675353420,16120,16130,16130,16120,40
|
|
20241015,103800,674708600,16120,16120,16120,16120,49
|
|
20241015,103700,673918720,16120,16130,16130,16120,37
|
|
20241015,103600,673322210,16130,16120,16130,16120,173
|
|
20241015,103500,670533010,16150,16110,16150,16110,44
|
|
20241015,103400,669824090,16120,16110,16120,16110,321
|
|
20241015,103300,664652060,16110,16110,16110,16100,432
|
|
20241015,103200,657696840,16110,16110,16110,16100,229
|
|
20241015,103100,654008270,16110,16110,16110,16110,260
|
|
20241015,103000,649819670,16110,16120,16120,16110,61
|
|
20241015,102900,648836460,16110,16110,16110,16110,57
|
|
20241015,102800,647918190,16110,16120,16120,16110,30
|
|
20241015,102700,647434880,16120,16120,16120,16110,54
|
|
20241015,102600,646564420,16110,16120,16120,16110,365
|
|
20241015,102500,640682780,16120,16130,16130,16120,40
|
|
20241015,102400,640037970,16120,16130,16130,16120,66
|
|
20241015,102300,638974040,16130,16130,16150,16130,213
|
|
20241015,102200,635537830,16130,16130,16130,16130,29
|
|
20241015,102100,635070060,16130,16130,16130,16130,30
|
|
20241015,102000,634586160,16140,16140,16140,16140,326
|
|
20241015,101900,629324520,16150,16150,16150,16150,208
|
|
20241015,101800,625965320,16150,16160,16160,16150,45
|
|
20241015,101700,625238210,16170,16170,16170,16170,151
|
|
20241015,101600,622796540,16160,16160,16160,16160,2
|
|
20241015,101500,622764220,16160,16170,16170,16160,42
|
|
20241015,101400,622085280,16160,16160,16160,16160,189
|
|
20241015,101300,619031040,16160,16160,16160,16160,56
|
|
20241015,101200,618126080,16170,16170,16170,16170,521
|
|
20241015,101100,609701510,16170,16180,16180,16170,30
|
|
20241015,101000,609216400,16190,16180,16190,16180,61
|
|
20241015,100900,608228900,16180,16190,16190,16180,236
|
|
20241015,100800,604410320,16200,16190,16200,16190,21
|
|
20241015,100700,604070320,16190,16160,16200,16160,745
|
|
20241015,100600,592019420,16160,16180,16180,16160,161
|
|
20241015,100500,589417640,16160,16170,16180,16160,276
|
|
20241015,100400,584955360,16170,16160,16170,16160,69
|
|
20241015,100300,583840120,16160,16150,16160,16150,93
|
|
20241015,100200,582337820,16140,16150,16150,16140,338
|
|
20241015,100100,576879240,16140,16150,16180,16130,198
|
|
20241015,100000,573683520,16140,16150,16190,16130,445
|
|
20241015,095900,566500680,16150,16140,16190,16140,151
|
|
20241015,095800,564063390,16140,16140,16140,16140,2
|
|
20241015,095700,564031110,16140,16160,16160,16140,173
|
|
20241015,095600,561237600,16150,16190,16190,16150,28
|
|
20241015,095500,560785240,16190,16180,16190,16180,36
|
|
20241015,095400,560202750,16140,16150,16180,16140,160
|
|
20241015,095300,557617430,16150,16150,16150,16150,2
|
|
20241015,095200,557585130,16150,16150,16150,16150,28
|
|
20241015,095100,557132930,16140,16140,16150,16140,12
|
|
20241015,095000,556939200,16130,16130,16180,16130,285
|
|
20241015,094900,552336350,16130,16100,16140,16100,212
|
|
20241015,094800,548918340,16130,16130,16130,16130,20
|
|
20241015,094700,548595740,16120,16120,16120,16090,1134
|
|
20241015,094600,530337480,16120,16140,16140,16120,326
|
|
20241015,094500,525080540,16140,16150,16150,16140,67
|
|
20241015,094400,523999110,16160,16150,16160,16100,111
|
|
20241015,094300,522210290,16150,16180,16180,16150,179
|
|
20241015,094200,519315920,16170,16150,16170,16150,147
|
|
20241015,094100,516941110,16140,16100,16140,16100,337
|
|
20241015,094000,511508350,16110,16080,16110,16080,134
|
|
20241015,093900,509352190,16090,16080,16090,16080,74
|
|
20241015,093800,508162230,16080,16090,16090,16080,366
|
|
20241015,093700,502274840,16090,16100,16100,16080,1682
|
|
20241015,093600,475196440,16100,16110,16110,16100,1238
|
|
20241015,093500,455261180,16110,16120,16120,16110,556
|
|
20241015,093400,446302980,16120,16140,16140,16120,331
|
|
20241015,093300,440963420,16140,16190,16190,16140,5238
|
|
20241015,093200,356258300,16190,16200,16200,16190,56
|
|
20241015,093100,355351620,16190,16190,16200,16180,98
|
|
20241015,093000,353765840,16190,16190,16200,16190,175
|
|
20241015,092900,350931480,16190,16190,16190,16180,200
|
|
20241015,092800,347693610,16180,16190,16190,16180,77
|
|
20241015,092700,346447540,16180,16200,16200,16180,1195
|
|
20241015,092600,327098970,16200,16190,16200,16190,906
|
|
20241015,092500,312430700,16200,16230,16230,16190,5548
|
|
20241015,092400,222509720,16240,16230,16240,16230,196
|
|
20241015,092300,219328630,16220,16240,16240,16220,302
|
|
20241015,092200,214428010,16250,16270,16270,16250,985
|
|
20241015,092100,198409730,16270,16300,16300,16270,3763
|
|
20241015,092000,137125200,16300,16330,16330,16300,606
|
|
20241015,091900,127240160,16320,16320,16320,16320,0
|
|
20241015,091800,127240160,16320,16320,16320,16320,87
|
|
20241015,091700,125820320,16320,16350,16350,16320,638
|
|
20241015,091600,115395710,16370,16350,16370,16340,47
|
|
20241015,091500,114627190,16350,16330,16440,16330,368
|
|
20241015,091400,108610900,16320,16320,16320,16320,12
|
|
20241015,091300,108415060,16320,16320,16320,16320,0
|
|
20241015,091200,108415060,16320,16330,16330,16320,102
|
|
20241015,091100,106750150,16320,16320,16330,16320,155
|
|
20241015,091000,104219950,16320,16320,16320,16320,219
|
|
20241015,090900,100645870,16330,16330,16330,16330,105
|
|
20241015,090800,98931220,16330,16300,16330,16290,1247
|
|
20241015,090700,78603160,16300,16310,16310,16290,858
|
|
20241015,090600,64619100,16310,16310,16310,16310,66
|
|
20241015,090500,63542640,16320,16330,16330,16310,781
|
|
20241015,090400,50801430,16320,16320,16360,16320,807
|
|
20241015,090300,37624350,16360,16380,16380,16320,1029
|
|
20241015,090200,20800940,16380,16400,16430,16380,212
|
|
20241015,090100,17326500,16390,16380,16390,16380,52
|
|
20241015,090000,16474530,16360,16480,16480,16360,689
|