591 lines
32 KiB
CSV
591 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,184800,7362549790,13840,13840,13840,13840,33192
|
|
20241007,184700,7362549790,13840,13840,13840,13840,0
|
|
20241007,184600,7362549790,13840,13840,13840,13840,0
|
|
20241007,184500,7362549790,13840,13840,13840,13840,0
|
|
20241007,184400,7362549790,13840,13840,13840,13840,0
|
|
20241007,184300,7362549790,13840,13840,13840,13840,0
|
|
20241007,184200,7362549790,13840,13840,13840,13840,0
|
|
20241007,184100,7362549790,13840,13840,13840,13840,0
|
|
20241007,184000,7362549790,13840,13840,13840,13840,0
|
|
20241007,183900,7362549790,13840,13840,13840,13840,0
|
|
20241007,183800,7362549790,13840,13840,13840,13840,0
|
|
20241007,183700,7362549790,13840,13840,13840,13840,0
|
|
20241007,183600,7362549790,13840,13840,13840,13840,0
|
|
20241007,183500,7362549790,13840,13840,13840,13840,0
|
|
20241007,183400,7362549790,13840,13840,13840,13840,0
|
|
20241007,183300,7362549790,13840,13840,13840,13840,0
|
|
20241007,183200,7362549790,13840,13840,13840,13840,0
|
|
20241007,183100,7362549790,13840,13840,13840,13840,0
|
|
20241007,183000,7362549790,13840,13840,13840,13840,0
|
|
20241007,182900,7362549790,13840,13840,13840,13840,0
|
|
20241007,182800,7362549790,13840,13840,13840,13840,0
|
|
20241007,182700,7362549790,13840,13840,13840,13840,0
|
|
20241007,182600,7362549790,13840,13840,13840,13840,0
|
|
20241007,182500,7362549790,13840,13840,13840,13840,0
|
|
20241007,182400,7362549790,13840,13840,13840,13840,0
|
|
20241007,182300,7362549790,13840,13840,13840,13840,0
|
|
20241007,182200,7362549790,13840,13840,13840,13840,0
|
|
20241007,182100,7362549790,13840,13840,13840,13840,0
|
|
20241007,182000,7362549790,13840,13840,13840,13840,0
|
|
20241007,181900,7362549790,13840,13840,13840,13840,0
|
|
20241007,181800,7362549790,13840,13840,13840,13840,33192
|
|
20241007,181700,7362549790,13840,13840,13840,13840,0
|
|
20241007,181600,7362549790,13840,13840,13840,13840,0
|
|
20241007,181500,7362549790,13840,13840,13840,13840,0
|
|
20241007,181400,7362549790,13840,13840,13840,13840,0
|
|
20241007,181300,7362549790,13840,13840,13840,13840,0
|
|
20241007,181200,7362549790,13840,13840,13840,13840,0
|
|
20241007,181100,7362549790,13840,13840,13840,13840,0
|
|
20241007,181000,7362549790,13840,13840,13840,13840,0
|
|
20241007,180900,7362549790,13840,13840,13840,13840,0
|
|
20241007,180800,7362549790,13840,13840,13840,13840,0
|
|
20241007,180700,7362549790,13840,13840,13840,13840,0
|
|
20241007,180600,7362549790,13840,13840,13840,13840,0
|
|
20241007,180500,7362549790,13840,13840,13840,13840,0
|
|
20241007,180400,7362549790,13840,13840,13840,13840,0
|
|
20241007,180300,7362549790,13840,13840,13840,13840,0
|
|
20241007,180200,7362549790,13840,13840,13840,13840,0
|
|
20241007,180100,7362549790,13840,13840,13840,13840,0
|
|
20241007,180000,7362549790,13840,13840,13840,13840,0
|
|
20241007,175900,7362549790,13840,13840,13840,13840,0
|
|
20241007,175800,7362549790,13840,13840,13840,13840,0
|
|
20241007,175700,7362549790,13840,13840,13840,13840,0
|
|
20241007,175600,7362549790,13840,13840,13840,13840,0
|
|
20241007,175500,7362549790,13840,13840,13840,13840,0
|
|
20241007,175400,7362549790,13840,13840,13840,13840,0
|
|
20241007,175300,7362549790,13840,13840,13840,13840,0
|
|
20241007,175200,7362549790,13840,13840,13840,13840,0
|
|
20241007,175100,7362549790,13840,13840,13840,13840,0
|
|
20241007,175000,7362549790,13840,13840,13840,13840,0
|
|
20241007,174900,7362549790,13840,13840,13840,13840,0
|
|
20241007,174800,7362549790,13840,13840,13840,13840,33192
|
|
20241007,174700,7362549790,13840,13840,13840,13840,0
|
|
20241007,174600,7362549790,13840,13840,13840,13840,0
|
|
20241007,174500,7362549790,13840,13840,13840,13840,0
|
|
20241007,174400,7362549790,13840,13840,13840,13840,0
|
|
20241007,174300,7362549790,13840,13840,13840,13840,0
|
|
20241007,174200,7362549790,13840,13840,13840,13840,0
|
|
20241007,174100,7362549790,13840,13840,13840,13840,0
|
|
20241007,174000,7362549790,13840,13840,13840,13840,0
|
|
20241007,173900,7362549790,13840,13840,13840,13840,0
|
|
20241007,173800,7362549790,13840,13840,13840,13840,0
|
|
20241007,173700,7362549790,13840,13840,13840,13840,0
|
|
20241007,173600,7362549790,13840,13840,13840,13840,0
|
|
20241007,173500,7362549790,13840,13840,13840,13840,0
|
|
20241007,173400,7362549790,13840,13840,13840,13840,0
|
|
20241007,173300,7362549790,13840,13840,13840,13840,0
|
|
20241007,173200,7362549790,13840,13840,13840,13840,0
|
|
20241007,173100,7362549790,13840,13840,13840,13840,0
|
|
20241007,173000,7362549790,13840,13840,13840,13840,0
|
|
20241007,172900,7362549790,13840,13840,13840,13840,0
|
|
20241007,172800,7362549790,13840,13840,13840,13840,0
|
|
20241007,172700,7362549790,13840,13840,13840,13840,0
|
|
20241007,172600,7362549790,13840,13840,13840,13840,0
|
|
20241007,172500,7362549790,13840,13840,13840,13840,0
|
|
20241007,172400,7362549790,13840,13840,13840,13840,0
|
|
20241007,172300,7362549790,13840,13840,13840,13840,0
|
|
20241007,172200,7362549790,13840,13840,13840,13840,0
|
|
20241007,172100,7362549790,13840,13840,13840,13840,0
|
|
20241007,172000,7362549790,13840,13840,13840,13840,0
|
|
20241007,171900,7362549790,13840,13840,13840,13840,0
|
|
20241007,171800,7362549790,13840,13840,13840,13840,33192
|
|
20241007,171700,7362549790,13840,13840,13840,13840,0
|
|
20241007,171600,7362549790,13840,13840,13840,13840,0
|
|
20241007,171500,7362549790,13840,13840,13840,13840,0
|
|
20241007,171400,7362549790,13840,13840,13840,13840,0
|
|
20241007,171300,7362549790,13840,13840,13840,13840,0
|
|
20241007,171200,7362549790,13840,13840,13840,13840,0
|
|
20241007,171100,7362549790,13840,13840,13840,13840,0
|
|
20241007,171000,7362549790,13840,13840,13840,13840,0
|
|
20241007,170900,7362549790,13840,13840,13840,13840,0
|
|
20241007,170800,7362549790,13840,13840,13840,13840,0
|
|
20241007,170700,7362549790,13840,13840,13840,13840,0
|
|
20241007,170600,7362549790,13840,13840,13840,13840,0
|
|
20241007,170500,7362549790,13840,13840,13840,13840,0
|
|
20241007,170400,7362549790,13840,13840,13840,13840,0
|
|
20241007,170300,7362549790,13840,13840,13840,13840,0
|
|
20241007,170200,7362549790,13840,13840,13840,13840,0
|
|
20241007,170100,7362549790,13840,13840,13840,13840,0
|
|
20241007,170000,7362549790,13840,13840,13840,13840,0
|
|
20241007,165900,7362549790,13840,13840,13840,13840,0
|
|
20241007,165800,7362549790,13840,13840,13840,13840,0
|
|
20241007,165700,7362549790,13840,13840,13840,13840,0
|
|
20241007,165600,7362549790,13840,13840,13840,13840,0
|
|
20241007,165500,7362549790,13840,13840,13840,13840,0
|
|
20241007,165400,7362549790,13840,13840,13840,13840,0
|
|
20241007,165300,7362549790,13840,13840,13840,13840,0
|
|
20241007,165200,7362549790,13840,13840,13840,13840,0
|
|
20241007,165100,7362549790,13840,13840,13840,13840,0
|
|
20241007,165000,7362549790,13840,13840,13840,13840,0
|
|
20241007,164900,7362549790,13840,13840,13840,13840,0
|
|
20241007,164800,7362549790,13840,13840,13840,13840,33192
|
|
20241007,164700,7362549790,13840,13840,13840,13840,0
|
|
20241007,164600,7362549790,13840,13840,13840,13840,0
|
|
20241007,164500,7362549790,13840,13840,13840,13840,0
|
|
20241007,164400,7362549790,13840,13840,13840,13840,0
|
|
20241007,164300,7362549790,13840,13840,13840,13840,0
|
|
20241007,164200,7362549790,13840,13840,13840,13840,0
|
|
20241007,164100,7362549790,13840,13840,13840,13840,0
|
|
20241007,164000,7362549790,13840,13840,13840,13840,0
|
|
20241007,163900,7362549790,13840,13840,13840,13840,0
|
|
20241007,163800,7362549790,13840,13840,13840,13840,0
|
|
20241007,163700,7362549790,13840,13840,13840,13840,0
|
|
20241007,163600,7362549790,13840,13840,13840,13840,0
|
|
20241007,163500,7362549790,13840,13840,13840,13840,0
|
|
20241007,163400,7362549790,13840,13840,13840,13840,0
|
|
20241007,163300,7362549790,13840,13840,13840,13840,0
|
|
20241007,163200,7362549790,13840,13840,13840,13840,0
|
|
20241007,163100,7362549790,13840,13840,13840,13840,0
|
|
20241007,163000,7362549790,13840,13840,13840,13840,0
|
|
20241007,162900,7362549790,13840,13840,13840,13840,0
|
|
20241007,162800,7362549790,13840,13840,13840,13840,0
|
|
20241007,162700,7362549790,13840,13840,13840,13840,0
|
|
20241007,162600,7362549790,13840,13840,13840,13840,0
|
|
20241007,162500,7362549790,13840,13840,13840,13840,0
|
|
20241007,162400,7362549790,13840,13840,13840,13840,0
|
|
20241007,162300,7362549790,13840,13840,13840,13840,0
|
|
20241007,162200,7362549790,13840,13840,13840,13840,0
|
|
20241007,162100,7362549790,13840,13840,13840,13840,0
|
|
20241007,162000,7362549790,13840,13840,13840,13840,0
|
|
20241007,161900,7362549790,13840,13840,13840,13840,0
|
|
20241007,161800,7362549790,13840,13840,13840,13840,33192
|
|
20241007,161700,7362549790,13840,13840,13840,13840,0
|
|
20241007,161600,7362549790,13840,13840,13840,13840,0
|
|
20241007,161500,7362549790,13840,13840,13840,13840,0
|
|
20241007,161400,7362549790,13840,13840,13840,13840,0
|
|
20241007,161300,7362549790,13840,13840,13840,13840,0
|
|
20241007,161200,7362549790,13840,13840,13840,13840,0
|
|
20241007,161100,7362549790,13840,13840,13840,13840,0
|
|
20241007,161000,7362549790,13840,13840,13840,13840,0
|
|
20241007,160900,7362549790,13840,13840,13840,13840,0
|
|
20241007,160800,7362549790,13840,13840,13840,13840,0
|
|
20241007,160700,7362549790,13840,13840,13840,13840,0
|
|
20241007,160600,7362549790,13840,13840,13840,13840,0
|
|
20241007,160500,7362549790,13840,13840,13840,13840,0
|
|
20241007,160400,7362549790,13840,13840,13840,13840,0
|
|
20241007,160300,7362549790,13840,13840,13840,13840,0
|
|
20241007,160200,7362549790,13840,13840,13840,13840,0
|
|
20241007,160100,7362549790,13840,13840,13840,13840,0
|
|
20241007,160000,7362549790,13840,13840,13840,13840,0
|
|
20241007,155900,7362549790,13840,13840,13840,13840,0
|
|
20241007,155800,7362549790,13840,13840,13840,13840,0
|
|
20241007,155700,7362549790,13840,13840,13840,13840,0
|
|
20241007,155600,7362549790,13840,13840,13840,13840,0
|
|
20241007,155500,7362549790,13840,13840,13840,13840,0
|
|
20241007,155400,7362549790,13840,13840,13840,13840,0
|
|
20241007,155300,7362549790,13840,13840,13840,13840,0
|
|
20241007,155200,7362549790,13840,13840,13840,13840,0
|
|
20241007,155100,7362549790,13840,13840,13840,13840,0
|
|
20241007,155000,7362549790,13840,13840,13840,13840,0
|
|
20241007,154900,7362549790,13840,13840,13840,13840,0
|
|
20241007,154800,7362549790,13840,13840,13840,13840,33192
|
|
20241007,154700,7362549790,13840,13840,13840,13840,0
|
|
20241007,154600,7362549790,13840,13840,13840,13840,0
|
|
20241007,154500,7362549790,13840,13840,13840,13840,0
|
|
20241007,154400,7362549790,13840,13840,13840,13840,0
|
|
20241007,154300,7362549790,13840,13840,13840,13840,0
|
|
20241007,154200,7362549790,13840,13840,13840,13840,0
|
|
20241007,154100,7362549790,13840,13840,13840,13840,0
|
|
20241007,154000,7362549790,13840,13840,13840,13840,0
|
|
20241007,153900,7362549790,13840,13840,13840,13840,0
|
|
20241007,153800,7362549790,13840,13840,13840,13840,0
|
|
20241007,153700,7362549790,13840,13840,13840,13840,0
|
|
20241007,153600,7362549790,13840,13840,13840,13840,0
|
|
20241007,153500,7362549790,13840,13840,13840,13840,0
|
|
20241007,153400,7362549790,13840,13840,13840,13840,0
|
|
20241007,153300,7362549790,13840,13840,13840,13840,0
|
|
20241007,153200,7362549790,13840,13840,13840,13840,0
|
|
20241007,153100,7362549790,13840,13840,13840,13840,0
|
|
20241007,153000,7362549790,13840,13840,13840,13840,33192
|
|
20241007,152900,6903172510,13770,13770,13770,13770,0
|
|
20241007,152800,6903172510,13770,13770,13770,13770,0
|
|
20241007,152700,6903172510,13770,13770,13770,13770,0
|
|
20241007,152600,6903172510,13770,13770,13770,13770,0
|
|
20241007,152500,6903172510,13770,13770,13770,13770,0
|
|
20241007,152400,6903172510,13770,13770,13770,13770,0
|
|
20241007,152300,6903172510,13770,13770,13770,13770,0
|
|
20241007,152200,6903172510,13770,13770,13770,13770,0
|
|
20241007,152100,6903172510,13770,13770,13770,13770,0
|
|
20241007,152000,6903172510,13770,13770,13770,13770,0
|
|
20241007,151900,6903172510,13770,13770,13780,13760,3476
|
|
20241007,151800,6855302330,13770,13770,13770,13760,1103
|
|
20241007,151700,6840114440,13770,13780,13780,13760,3184
|
|
20241007,151600,6796268590,13780,13760,13780,13750,2496
|
|
20241007,151500,6761914570,13760,13760,13760,13750,696
|
|
20241007,151400,6752340060,13760,13760,13760,13750,985
|
|
20241007,151300,6738788130,13760,13760,13760,13750,685
|
|
20241007,151200,6729362960,13760,13760,13760,13750,668
|
|
20241007,151100,6720172360,13760,13760,13760,13750,538
|
|
20241007,151000,6712769720,13760,13760,13760,13750,889
|
|
20241007,150900,6700540150,13760,13770,13780,13750,807
|
|
20241007,150800,6689427920,13770,13780,13780,13760,1090
|
|
20241007,150700,6674422850,13770,13770,13780,13760,1405
|
|
20241007,150600,6655075490,13770,13770,13770,13760,478
|
|
20241007,150500,6648495460,13760,13750,13770,13750,699
|
|
20241007,150400,6638877830,13750,13770,13770,13740,378
|
|
20241007,150300,6633677800,13750,13740,13770,13740,1367
|
|
20241007,150200,6614876760,13750,13740,13750,13730,791
|
|
20241007,150100,6604002430,13740,13740,13760,13740,1026
|
|
20241007,150000,6589899010,13750,13740,13750,13730,483
|
|
20241007,145900,6583262520,13740,13730,13740,13720,3117
|
|
20241007,145800,6540473740,13740,13720,13770,13710,610
|
|
20241007,145700,6532098280,13720,13720,13770,13710,2399
|
|
20241007,145600,6499169830,13740,13740,13760,13710,2026
|
|
20241007,145500,6471341950,13760,13740,13760,13710,5075
|
|
20241007,145400,6401694430,13730,13750,13750,13730,1227
|
|
20241007,145300,6384830140,13760,13730,13770,13730,1549
|
|
20241007,145200,6363541040,13740,13730,13750,13730,1431
|
|
20241007,145100,6343876960,13740,13730,13740,13720,2099
|
|
20241007,145000,6315055570,13730,13740,13740,13720,2412
|
|
20241007,144900,6281936490,13740,13730,13760,13730,1232
|
|
20241007,144800,6265008170,13740,13740,13740,13730,2710
|
|
20241007,144700,6227784830,13740,13750,13750,13740,2244
|
|
20241007,144600,6196946300,13750,13760,13760,13740,1530
|
|
20241007,144500,6175905500,13760,13770,13790,13750,1567
|
|
20241007,144400,6154332020,13770,13770,13790,13750,3271
|
|
20241007,144300,6109315030,13770,13770,13770,13760,722
|
|
20241007,144200,6099375170,13770,13780,13780,13760,1648
|
|
20241007,144100,6076675610,13780,13790,13790,13760,1108
|
|
20241007,144000,6061408260,13780,13760,13790,13760,2369
|
|
20241007,143900,6028804830,13770,13750,13790,13750,2644
|
|
20241007,143800,5992408500,13750,13780,13780,13750,745
|
|
20241007,143700,5982151780,13770,13750,13780,13740,1496
|
|
20241007,143600,5961570500,13740,13750,13750,13740,2488
|
|
20241007,143500,5927375610,13750,13750,13760,13750,1685
|
|
20241007,143400,5904203030,13750,13780,13790,13750,1075
|
|
20241007,143300,5889391930,13790,13770,13800,13750,3112
|
|
20241007,143200,5846551130,13770,13800,13800,13760,1272
|
|
20241007,143100,5829027290,13800,13800,13800,13760,3005
|
|
20241007,143000,5787638190,13770,13770,13800,13770,3468
|
|
20241007,142900,5739853740,13770,13780,13780,13770,1036
|
|
20241007,142800,5725585030,13780,13770,13790,13760,2174
|
|
20241007,142700,5695632580,13770,13770,13780,13760,1020
|
|
20241007,142600,5681586430,13780,13770,13800,13760,2707
|
|
20241007,142500,5644284220,13770,13790,13790,13760,1154
|
|
20241007,142400,5628394880,13790,13790,13790,13770,858
|
|
20241007,142300,5616564980,13790,13820,13820,13780,1272
|
|
20241007,142200,5599017700,13820,13770,13820,13750,4083
|
|
20241007,142100,5542789940,13770,13800,13800,13760,900
|
|
20241007,142000,5530391730,13800,13770,13800,13760,2732
|
|
20241007,141900,5492771310,13770,13760,13770,13760,2656
|
|
20241007,141800,5456219400,13770,13780,13780,13760,1347
|
|
20241007,141700,5437674220,13770,13770,13780,13770,990
|
|
20241007,141600,5424034370,13780,13790,13800,13770,1061
|
|
20241007,141500,5409409750,13800,13770,13800,13760,2697
|
|
20241007,141400,5372279760,13770,13780,13780,13760,1438
|
|
20241007,141300,5352477760,13780,13770,13790,13770,2088
|
|
20241007,141200,5323718440,13770,13800,13800,13770,2433
|
|
20241007,141100,5290178830,13800,13800,13800,13790,656
|
|
20241007,141000,5281127970,13810,13800,13820,13780,3271
|
|
20241007,140900,5236023810,13800,13800,13830,13790,2689
|
|
20241007,140800,5198896370,13800,13810,13820,13790,1589
|
|
20241007,140700,5176963990,13820,13830,13830,13810,1249
|
|
20241007,140600,5159701760,13830,13800,13840,13800,913
|
|
20241007,140500,5147078410,13830,13800,13840,13800,5257
|
|
20241007,140400,5074415680,13790,13790,13790,13780,3452
|
|
20241007,140300,5026838310,13790,13790,13820,13780,2223
|
|
20241007,140200,4996170650,13790,13800,13800,13780,1583
|
|
20241007,140100,4974335620,13790,13790,13820,13780,2519
|
|
20241007,140000,4939591230,13790,13800,13800,13780,1148
|
|
20241007,135900,4923761260,13800,13790,13810,13790,718
|
|
20241007,135800,4913853660,13810,13810,13810,13780,1868
|
|
20241007,135700,4888080850,13810,13820,13830,13780,1738
|
|
20241007,135600,4864060640,13820,13790,13820,13780,3955
|
|
20241007,135500,4809449270,13820,13790,13820,13780,2968
|
|
20241007,135400,4768526390,13790,13780,13790,13770,2287
|
|
20241007,135300,4737006390,13770,13810,13810,13760,1279
|
|
20241007,135200,4719372470,13810,13780,13810,13770,2911
|
|
20241007,135100,4679228830,13780,13800,13800,13760,1290
|
|
20241007,135000,4661443510,13800,13800,13810,13790,1099
|
|
20241007,134900,4646276750,13790,13770,13800,13750,3625
|
|
20241007,134800,4596372250,13770,13770,13780,13760,2484
|
|
20241007,134700,4562164700,13780,13800,13800,13770,988
|
|
20241007,134600,4548541930,13800,13790,13800,13780,2023
|
|
20241007,134500,4520652850,13790,13780,13790,13760,4451
|
|
20241007,134400,4459317880,13780,13760,13790,13740,4937
|
|
20241007,134300,4391359130,13760,13760,13770,13750,1257
|
|
20241007,134200,4374058790,13770,13780,13790,13750,834
|
|
20241007,134100,4362576380,13790,13760,13790,13730,4679
|
|
20241007,134000,4298200280,13760,13770,13780,13760,408
|
|
20241007,133900,4292583030,13780,13780,13790,13760,825
|
|
20241007,133800,4281218840,13770,13750,13780,13740,4067
|
|
20241007,133700,4225305210,13760,13760,13770,13750,1095
|
|
20241007,133600,4210235880,13770,13780,13800,13750,372
|
|
20241007,133500,4205113040,13780,13740,13800,13730,3512
|
|
20241007,133400,4156842410,13740,13750,13760,13740,1558
|
|
20241007,133300,4135420200,13760,13750,13800,13750,1101
|
|
20241007,133200,4120253420,13750,13770,13810,13740,4309
|
|
20241007,133100,4060953790,13800,13790,13810,13750,5233
|
|
20241007,133000,3988966690,13790,13770,13790,13760,2097
|
|
20241007,132900,3960082660,13790,13790,13790,13760,1936
|
|
20241007,132800,3933421440,13790,13780,13790,13750,1647
|
|
20241007,132700,3910749090,13780,13750,13790,13740,2258
|
|
20241007,132600,3879691540,13750,13760,13760,13750,2219
|
|
20241007,132500,3849175690,13760,13760,13770,13750,1120
|
|
20241007,132400,3833759690,13770,13770,13780,13760,553
|
|
20241007,132300,3826144100,13770,13760,13780,13750,2931
|
|
20241007,132200,3785823860,13760,13760,13790,13750,851
|
|
20241007,132100,3774112260,13790,13760,13810,13750,2279
|
|
20241007,132000,3742728070,13760,13760,13780,13750,1796
|
|
20241007,131900,3718015930,13750,13760,13770,13750,2173
|
|
20241007,131800,3688106340,13770,13780,13780,13760,848
|
|
20241007,131700,3676427370,13780,13800,13800,13770,1222
|
|
20241007,131600,3659577720,13820,13760,13820,13750,3187
|
|
20241007,131500,3615713970,13770,13770,13780,13760,1295
|
|
20241007,131400,3597881900,13770,13780,13780,13770,1079
|
|
20241007,131300,3583019080,13770,13790,13790,13770,1659
|
|
20241007,131200,3560168050,13790,13790,13830,13780,1353
|
|
20241007,131100,3541488420,13780,13790,13790,13770,3098
|
|
20241007,131000,3498795370,13790,13830,13830,13780,543
|
|
20241007,130900,3491304450,13830,13810,13830,13770,2514
|
|
20241007,130800,3456633980,13810,13780,13830,13770,3597
|
|
20241007,130700,3407029660,13790,13800,13800,13780,706
|
|
20241007,130600,3397289280,13800,13810,13830,13800,626
|
|
20241007,130500,3388644720,13830,13800,13830,13780,7143
|
|
20241007,130400,3290066020,13810,13810,13820,13800,1365
|
|
20241007,130300,3271215620,13820,13830,13830,13820,503
|
|
20241007,130200,3264264000,13830,13820,13830,13820,461
|
|
20241007,130100,3257890390,13820,13830,13830,13820,153
|
|
20241007,130000,3255775030,13830,13830,13830,13820,375
|
|
20241007,125900,3250591200,13820,13830,13830,13820,509
|
|
20241007,125800,3243552810,13840,13820,13840,13820,190
|
|
20241007,125700,3240925140,13830,13830,13840,13820,547
|
|
20241007,125600,3233360480,13830,13830,13840,13830,364
|
|
20241007,125500,3228325010,13840,13830,13840,13830,277
|
|
20241007,125400,3224492800,13840,13840,13840,13830,352
|
|
20241007,125300,3219622450,13840,13840,13840,13830,291
|
|
20241007,125200,3215596060,13840,13840,13840,13830,375
|
|
20241007,125100,3210407540,13840,13820,13840,13820,419
|
|
20241007,125000,3204613090,13830,13830,13830,13820,405
|
|
20241007,124900,3199012090,13820,13830,13830,13820,309
|
|
20241007,124800,3194740470,13830,13830,13830,13820,376
|
|
20241007,124700,3189542570,13820,13810,13830,13810,336
|
|
20241007,124600,3184899490,13810,13810,13820,13810,164
|
|
20241007,124500,3182633420,13820,13830,13830,13820,370
|
|
20241007,124400,3177519280,13830,13830,13830,13820,326
|
|
20241007,124300,3173012400,13830,13830,13830,13820,350
|
|
20241007,124200,3168173210,13820,13830,13830,13820,233
|
|
20241007,124100,3164951490,13820,13820,13830,13810,186
|
|
20241007,124000,3162380880,13830,13830,13830,13820,268
|
|
20241007,123900,3158674940,13830,13830,13830,13820,346
|
|
20241007,123800,3153891820,13830,13830,13830,13820,279
|
|
20241007,123700,3150034670,13830,13830,13830,13820,168
|
|
20241007,123600,3147711790,13830,13830,13830,13820,273
|
|
20241007,123500,3143937560,13830,13830,13830,13820,205
|
|
20241007,123400,3141103090,13840,13840,13840,13810,831
|
|
20241007,123300,3129611300,13830,13840,13840,13830,289
|
|
20241007,123200,3125612940,13840,13830,13840,13830,872
|
|
20241007,123100,3113545150,13840,13830,13840,13830,337
|
|
20241007,123000,3108882600,13840,13840,13840,13830,513
|
|
20241007,122900,3101784620,13840,13840,13840,13830,305
|
|
20241007,122800,3097564440,13840,13850,13850,13840,710
|
|
20241007,122700,3087736330,13850,13840,13850,13840,181
|
|
20241007,122600,3085230060,13840,13850,13850,13840,374
|
|
20241007,122500,3080051650,13840,13840,13850,13830,676
|
|
20241007,122400,3070695820,13850,13850,13850,13830,215
|
|
20241007,122300,3067719750,13850,13840,13850,13840,287
|
|
20241007,122200,3063746630,13850,13850,13850,13840,365
|
|
20241007,122100,3058692960,13840,13850,13850,13840,208
|
|
20241007,122000,3055812800,13850,13850,13850,13840,331
|
|
20241007,121900,3051229930,13850,13850,13860,13840,4918
|
|
20241007,121800,2983115270,13850,13860,13860,13850,283
|
|
20241007,121700,2979194210,13850,13860,13860,13850,2268
|
|
20241007,121600,2947767760,13860,13850,13860,13840,3516
|
|
20241007,121500,2899073070,13850,13840,13850,13830,1700
|
|
20241007,121400,2875545990,13840,13840,13840,13830,410
|
|
20241007,121300,2869873060,13840,13840,13840,13830,329
|
|
20241007,121200,2865320980,13840,13830,13840,13830,748
|
|
20241007,121100,2854970250,13840,13790,13840,13780,25885
|
|
20241007,121000,2497491490,13790,13800,13800,13740,4859
|
|
20241007,120900,2430495910,13790,13800,13800,13780,560
|
|
20241007,120800,2422773080,13800,13800,13800,13780,559
|
|
20241007,120700,2415064610,13790,13790,13800,13780,514
|
|
20241007,120600,2407977610,13790,13790,13790,13780,281
|
|
20241007,120500,2404104220,13790,13800,13800,13780,904
|
|
20241007,120400,2391637790,13800,13790,13800,13790,1149
|
|
20241007,120300,2375787100,13790,13800,13800,13790,306
|
|
20241007,120200,2371565090,13800,13800,13800,13790,485
|
|
20241007,120100,2364873620,13800,13800,13800,13790,321
|
|
20241007,120000,2360444510,13800,13790,13800,13780,526
|
|
20241007,115900,2353189560,13800,13790,13800,13780,443
|
|
20241007,115800,2347081880,13790,13790,13790,13780,861
|
|
20241007,115700,2335209880,13790,13790,13790,13780,711
|
|
20241007,115600,2325406970,13800,13790,13800,13790,316
|
|
20241007,115500,2321048020,13800,13790,13800,13780,316
|
|
20241007,115400,2316689020,13800,13780,13800,13780,695
|
|
20241007,115300,2307103340,13790,13790,13790,13780,269
|
|
20241007,115200,2303394180,13790,13790,13790,13780,308
|
|
20241007,115100,2299148180,13790,13790,13790,13760,1142
|
|
20241007,115000,2283410370,13790,13770,13790,13770,901
|
|
20241007,114900,2270989280,13780,13780,13780,13770,270
|
|
20241007,114800,2267270150,13780,13770,13780,13760,309
|
|
20241007,114700,2263014990,13780,13770,13780,13760,227
|
|
20241007,114600,2259888650,13770,13770,13770,13760,355
|
|
20241007,114500,2255002150,13770,13770,13770,13760,155
|
|
20241007,114400,2252867940,13770,13770,13780,13760,183
|
|
20241007,114300,2250348330,13770,13770,13770,13760,351
|
|
20241007,114200,2245517000,13760,13770,13770,13760,224
|
|
20241007,114100,2242432860,13760,13760,13770,13760,327
|
|
20241007,114000,2237932060,13770,13780,13780,13760,176
|
|
20241007,113900,2235508340,13780,13760,13790,13750,184
|
|
20241007,113800,2232975280,13760,13790,13790,13760,367
|
|
20241007,113700,2227919080,13790,13750,13790,13750,1502
|
|
20241007,113600,2207259980,13760,13770,13770,13750,449
|
|
20241007,113500,2201081950,13770,13760,13770,13750,259
|
|
20241007,113400,2197517450,13770,13760,13770,13760,131
|
|
20241007,113300,2195713890,13770,13770,13770,13760,340
|
|
20241007,113200,2191033440,13770,13770,13770,13760,232
|
|
20241007,113100,2187839190,13760,13790,13790,13760,1067
|
|
20241007,113000,2173144540,13790,13790,13790,13770,1299
|
|
20241007,112900,2155252490,13780,13790,13790,13780,147
|
|
20241007,112800,2153225900,13790,13790,13790,13780,526
|
|
20241007,112700,2145974520,13780,13780,13790,13770,181
|
|
20241007,112600,2143480060,13790,13790,13790,13780,324
|
|
20241007,112500,2139012850,13780,13780,13790,13780,429
|
|
20241007,112400,2133098710,13790,13780,13790,13770,281
|
|
20241007,112300,2129225750,13780,13780,13790,13770,297
|
|
20241007,112200,2125132650,13780,13780,13780,13770,471
|
|
20241007,112100,2118643550,13780,13780,13780,13770,267
|
|
20241007,112000,2114965180,13780,13780,13780,13770,482
|
|
20241007,111900,2108324460,13780,13780,13780,13770,287
|
|
20241007,111800,2104370240,13780,13790,13790,13770,664
|
|
20241007,111700,2095221520,13790,13790,13790,13780,363
|
|
20241007,111600,2090217100,13790,13790,13790,13780,213
|
|
20241007,111500,2087280860,13790,13790,13790,13780,274
|
|
20241007,111400,2083503740,13790,13790,13790,13780,354
|
|
20241007,111300,2078624270,13780,13790,13790,13780,273
|
|
20241007,111200,2074861070,13790,13790,13790,13780,598
|
|
20241007,111100,2066618040,13780,13790,13790,13780,235
|
|
20241007,111000,2063378290,13790,13790,13790,13780,1414
|
|
20241007,110900,2043882980,13790,13780,13790,13780,345
|
|
20241007,110800,2039127380,13790,13790,13790,13780,231
|
|
20241007,110700,2035942850,13790,13790,13790,13780,397
|
|
20241007,110600,2030469820,13790,13790,13790,13780,363
|
|
20241007,110500,2025465730,13790,13790,13790,13780,294
|
|
20241007,110400,2021412660,13790,13790,13790,13780,262
|
|
20241007,110300,2017801470,13790,13780,13790,13780,209
|
|
20241007,110200,2014919750,13790,13780,13800,13780,940
|
|
20241007,110100,2001956040,13780,13790,13800,13770,345
|
|
20241007,110000,1997199900,13790,13800,13800,13790,96
|
|
20241007,105900,1995875310,13800,13790,13800,13770,492
|
|
20241007,105800,1989091910,13790,13790,13790,13780,394
|
|
20241007,105700,1983660230,13780,13790,13790,13780,370
|
|
20241007,105600,1978559640,13790,13790,13790,13780,572
|
|
20241007,105500,1970673530,13790,13780,13790,13770,320
|
|
20241007,105400,1966261210,13780,13780,13780,13770,576
|
|
20241007,105300,1958325260,13780,13770,13780,13770,448
|
|
20241007,105200,1952153420,13780,13770,13780,13770,462
|
|
20241007,105100,1945787260,13770,13790,13790,13770,591
|
|
20241007,105000,1937644280,13790,13760,13790,13750,824
|
|
20241007,104900,1926300090,13760,13780,13780,13760,578
|
|
20241007,104800,1918344730,13780,13800,13800,13770,800
|
|
20241007,104700,1907325580,13780,13780,13780,13770,231
|
|
20241007,104600,1904142540,13780,13760,13800,13760,1400
|
|
20241007,104500,1884866780,13770,13760,13770,13760,268
|
|
20241007,104400,1881178460,13760,13790,13790,13760,956
|
|
20241007,104300,1868001220,13790,13800,13800,13790,409
|
|
20241007,104200,1862359620,13800,13800,13800,13790,464
|
|
20241007,104100,1855959890,13800,13800,13800,13790,677
|
|
20241007,104000,1846619820,13800,13800,13800,13790,373
|
|
20241007,103900,1841474030,13790,13800,13800,13790,122
|
|
20241007,103800,1839790720,13800,13800,13800,13790,744
|
|
20241007,103700,1829527890,13800,13800,13800,13790,133
|
|
20241007,103600,1827693110,13800,13800,13800,13790,296
|
|
20241007,103500,1823609490,13800,13800,13800,13790,313
|
|
20241007,103400,1819291280,13800,13800,13800,13790,145
|
|
20241007,103300,1817290870,13800,13800,13810,13800,143
|
|
20241007,103200,1815317190,13810,13780,13810,13770,509
|
|
20241007,103100,1808298630,13770,13780,13780,13770,307
|
|
20241007,103000,1804069660,13780,13770,13780,13770,227
|
|
20241007,102900,1800943230,13780,13780,13780,13760,591
|
|
20241007,102800,1792804640,13780,13800,13810,13770,1139
|
|
20241007,102700,1777105850,13810,13810,13810,13800,386
|
|
20241007,102600,1771777400,13810,13790,13820,13790,1442
|
|
20241007,102500,1751868390,13790,13820,13820,13790,759
|
|
20241007,102400,1741395870,13810,13820,13820,13810,1732
|
|
20241007,102300,1717474890,13820,13820,13820,13810,279
|
|
20241007,102200,1713620280,13820,13790,13820,13790,5689
|
|
20241007,102100,1635101610,13790,13770,13790,13770,2937
|
|
20241007,102000,1594622670,13770,13770,13770,13760,257
|
|
20241007,101900,1591085010,13770,13760,13770,13760,564
|
|
20241007,101800,1583319900,13770,13770,13770,13760,152
|
|
20241007,101700,1581227230,13770,13770,13770,13760,255
|
|
20241007,101600,1577717060,13770,13760,13770,13760,129
|
|
20241007,101500,1575940890,13770,13770,13770,13760,262
|
|
20241007,101400,1572334320,13770,13770,13770,13760,303
|
|
20241007,101300,1568163280,13770,13780,13780,13760,598
|
|
20241007,101200,1559929170,13780,13780,13780,13770,355
|
|
20241007,101100,1555038660,13780,13770,13780,13760,1220
|
|
20241007,101000,1538237560,13770,13770,13770,13760,717
|
|
20241007,100900,1528365850,13770,13770,13770,13760,295
|
|
20241007,100800,1524304870,13770,13770,13770,13760,213
|
|
20241007,100700,1521372100,13770,13790,13790,13760,1183
|
|
20241007,100600,1505074330,13790,13790,13790,13780,296
|
|
20241007,100500,1500993860,13790,13790,13790,13780,224
|
|
20241007,100400,1497905640,13790,13790,13790,13780,348
|
|
20241007,100300,1493107960,13790,13790,13790,13780,303
|
|
20241007,100200,1488929770,13790,13790,13790,13780,502
|
|
20241007,100100,1482008360,13790,13770,13790,13770,495
|
|
20241007,100000,1475188290,13780,13770,13780,13770,141
|
|
20241007,095900,1473245500,13780,13790,13790,13760,227
|
|
20241007,095800,1470117010,13790,13770,13790,13760,2638
|
|
20241007,095700,1433784180,13780,13800,13800,13770,973
|
|
20241007,095600,1420368370,13790,13800,13800,13790,295
|
|
20241007,095500,1416299340,13790,13800,13800,13790,790
|
|
20241007,095400,1405403630,13800,13790,13800,13790,639
|
|
20241007,095300,1396588990,13780,13780,13800,13780,179
|
|
20241007,095200,1394120340,13800,13780,13800,13780,785
|
|
20241007,095100,1383292750,13780,13780,13780,13770,774
|
|
20241007,095000,1372631410,13780,13760,13780,13750,458
|
|
20241007,094900,1366326810,13760,13760,13780,13740,1113
|
|
20241007,094800,1351009920,13770,13770,13770,13760,848
|
|
20241007,094700,1339337610,13770,13750,13770,13750,1254
|
|
20241007,094600,1322091000,13750,13750,13750,13740,230
|
|
20241007,094500,1318929700,13750,13780,13780,13740,3714
|
|
20241007,094400,1267802220,13780,13780,13790,13780,1540
|
|
20241007,094300,1246579930,13780,13790,13790,13780,439
|
|
20241007,094200,1240528890,13800,13780,13800,13780,1502
|
|
20241007,094100,1219819510,13790,13810,13820,13790,4602
|
|
20241007,094000,1156295990,13820,13820,13820,13810,398
|
|
20241007,093900,1150797450,13820,13820,13820,13800,895
|
|
20241007,093800,1138439190,13820,13790,13820,13780,8189
|
|
20241007,093700,1025467450,13790,13780,13790,13780,480
|
|
20241007,093600,1018848750,13790,13790,13790,13780,475
|
|
20241007,093500,1012301030,13790,13790,13790,13780,234
|
|
20241007,093400,1009074570,13790,13790,13790,13780,507
|
|
20241007,093300,1002086920,13790,13780,13790,13780,1391
|
|
20241007,093200,982915860,13780,13780,13780,13770,132
|
|
20241007,093100,981096910,13780,13780,13780,13770,123
|
|
20241007,093000,979402030,13770,13780,13780,13770,90
|
|
20241007,092900,978162030,13780,13770,13780,13770,1316
|
|
20241007,092800,960039520,13770,13780,13780,13760,1460
|
|
20241007,092700,939933490,13770,13790,13790,13770,56
|
|
20241007,092600,939161700,13780,13760,13780,13750,824
|
|
20241007,092500,927821480,13750,13720,13750,13720,1073
|
|
20241007,092400,913094720,13720,13740,13750,13720,1905
|
|
20241007,092300,886927790,13740,13740,13750,13740,284
|
|
20241007,092200,883023380,13740,13800,13810,13740,3262
|
|
20241007,092100,838062820,13810,13830,13830,13800,2375
|
|
20241007,092000,805246390,13830,13810,13840,13800,7356
|
|
20241007,091900,703561650,13810,13800,13810,13790,501
|
|
20241007,091800,696648210,13810,13790,13820,13780,4287
|
|
20241007,091700,637504190,13790,13770,13800,13770,1635
|
|
20241007,091600,614972080,13780,13770,13780,13760,1951
|
|
20241007,091500,588105670,13780,13760,13780,13750,348
|
|
20241007,091400,583316560,13760,13750,13790,13750,378
|
|
20241007,091300,578115630,13770,13800,13800,13770,206
|
|
20241007,091200,575275250,13800,13750,13800,13720,6611
|
|
20241007,091100,484251930,13740,13720,13750,13720,1409
|
|
20241007,091000,464893690,13730,13730,13730,13720,479
|
|
20241007,090900,458321140,13720,13720,13720,13720,225
|
|
20241007,090800,455234140,13730,13680,13730,13670,3460
|
|
20241007,090700,407930160,13680,13740,13740,13670,7465
|
|
20241007,090600,305657340,13740,13670,13740,13650,3210
|
|
20241007,090500,261712280,13700,13660,13720,13640,3017
|
|
20241007,090400,220408950,13640,13630,13650,13630,377
|
|
20241007,090300,215267740,13630,13630,13650,13610,5371
|
|
20241007,090200,142091980,13630,13650,13660,13620,3604
|
|
20241007,090100,92946600,13660,13650,13680,13640,1735
|
|
20241007,090000,69250260,13670,13690,13710,13660,5059
|