661 lines
35 KiB
CSV
661 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241002,195800,3497246950,17230,17230,17230,17230,1954
|
|
20241002,195700,3497246950,17230,17230,17230,17230,0
|
|
20241002,195600,3497246950,17230,17230,17230,17230,0
|
|
20241002,195500,3497246950,17230,17230,17230,17230,0
|
|
20241002,195400,3497246950,17230,17230,17230,17230,0
|
|
20241002,195300,3497246950,17230,17230,17230,17230,0
|
|
20241002,195200,3497246950,17230,17230,17230,17230,0
|
|
20241002,195100,3497246950,17230,17230,17230,17230,0
|
|
20241002,195000,3497246950,17230,17230,17230,17230,0
|
|
20241002,194900,3497246950,17230,17230,17230,17230,0
|
|
20241002,194800,3497246950,17230,17230,17230,17230,0
|
|
20241002,194700,3497246950,17230,17230,17230,17230,0
|
|
20241002,194600,3497246950,17230,17230,17230,17230,0
|
|
20241002,194500,3497246950,17230,17230,17230,17230,0
|
|
20241002,194400,3497246950,17230,17230,17230,17230,0
|
|
20241002,194300,3497246950,17230,17230,17230,17230,0
|
|
20241002,194200,3497246950,17230,17230,17230,17230,0
|
|
20241002,194100,3497246950,17230,17230,17230,17230,0
|
|
20241002,194000,3497246950,17230,17230,17230,17230,0
|
|
20241002,193900,3497246950,17230,17230,17230,17230,0
|
|
20241002,193800,3497246950,17230,17230,17230,17230,0
|
|
20241002,193700,3497246950,17230,17230,17230,17230,0
|
|
20241002,193600,3497246950,17230,17230,17230,17230,0
|
|
20241002,193500,3497246950,17230,17230,17230,17230,0
|
|
20241002,193400,3497246950,17230,17230,17230,17230,0
|
|
20241002,193300,3497246950,17230,17230,17230,17230,0
|
|
20241002,193200,3497246950,17230,17230,17230,17230,0
|
|
20241002,193100,3497246950,17230,17230,17230,17230,0
|
|
20241002,193000,3497246950,17230,17230,17230,17230,0
|
|
20241002,192900,3497246950,17230,17230,17230,17230,0
|
|
20241002,192800,3497246950,17230,17230,17230,17230,1954
|
|
20241002,192700,3497246950,17230,17230,17230,17230,0
|
|
20241002,192600,3497246950,17230,17230,17230,17230,0
|
|
20241002,192500,3497246950,17230,17230,17230,17230,0
|
|
20241002,192400,3497246950,17230,17230,17230,17230,0
|
|
20241002,192300,3497246950,17230,17230,17230,17230,0
|
|
20241002,192200,3497246950,17230,17230,17230,17230,0
|
|
20241002,192100,3497246950,17230,17230,17230,17230,0
|
|
20241002,192000,3497246950,17230,17230,17230,17230,0
|
|
20241002,191900,3497246950,17230,17230,17230,17230,0
|
|
20241002,191800,3497246950,17230,17230,17230,17230,0
|
|
20241002,191700,3497246950,17230,17230,17230,17230,0
|
|
20241002,191600,3497246950,17230,17230,17230,17230,0
|
|
20241002,191500,3497246950,17230,17230,17230,17230,0
|
|
20241002,191400,3497246950,17230,17230,17230,17230,0
|
|
20241002,191300,3497246950,17230,17230,17230,17230,0
|
|
20241002,191200,3497246950,17230,17230,17230,17230,0
|
|
20241002,191100,3497246950,17230,17230,17230,17230,0
|
|
20241002,191000,3497246950,17230,17230,17230,17230,0
|
|
20241002,190900,3497246950,17230,17230,17230,17230,0
|
|
20241002,190800,3497246950,17230,17230,17230,17230,0
|
|
20241002,190700,3497246950,17230,17230,17230,17230,0
|
|
20241002,190600,3497246950,17230,17230,17230,17230,0
|
|
20241002,190500,3497246950,17230,17230,17230,17230,0
|
|
20241002,190400,3497246950,17230,17230,17230,17230,0
|
|
20241002,190300,3497246950,17230,17230,17230,17230,0
|
|
20241002,190200,3497246950,17230,17230,17230,17230,0
|
|
20241002,190100,3497246950,17230,17230,17230,17230,0
|
|
20241002,190000,3497246950,17230,17230,17230,17230,0
|
|
20241002,185900,3497246950,17230,17230,17230,17230,0
|
|
20241002,185800,3497246950,17230,17230,17230,17230,1954
|
|
20241002,185700,3497246950,17230,17230,17230,17230,0
|
|
20241002,185600,3497246950,17230,17230,17230,17230,0
|
|
20241002,185500,3497246950,17230,17230,17230,17230,0
|
|
20241002,185400,3497246950,17230,17230,17230,17230,0
|
|
20241002,185300,3497246950,17230,17230,17230,17230,0
|
|
20241002,185200,3497246950,17230,17230,17230,17230,0
|
|
20241002,185100,3497246950,17230,17230,17230,17230,0
|
|
20241002,185000,3497246950,17230,17230,17230,17230,0
|
|
20241002,184900,3497246950,17230,17230,17230,17230,0
|
|
20241002,184800,3497246950,17230,17230,17230,17230,0
|
|
20241002,184700,3497246950,17230,17230,17230,17230,0
|
|
20241002,184600,3497246950,17230,17230,17230,17230,0
|
|
20241002,184500,3497246950,17230,17230,17230,17230,0
|
|
20241002,184400,3497246950,17230,17230,17230,17230,0
|
|
20241002,184300,3497246950,17230,17230,17230,17230,0
|
|
20241002,184200,3497246950,17230,17230,17230,17230,0
|
|
20241002,184100,3497246950,17230,17230,17230,17230,0
|
|
20241002,184000,3497246950,17230,17230,17230,17230,0
|
|
20241002,183900,3497246950,17230,17230,17230,17230,0
|
|
20241002,183800,3497246950,17230,17230,17230,17230,0
|
|
20241002,183700,3497246950,17230,17230,17230,17230,0
|
|
20241002,183600,3497246950,17230,17230,17230,17230,0
|
|
20241002,183500,3497246950,17230,17230,17230,17230,0
|
|
20241002,183400,3497246950,17230,17230,17230,17230,0
|
|
20241002,183300,3497246950,17230,17230,17230,17230,0
|
|
20241002,183200,3497246950,17230,17230,17230,17230,0
|
|
20241002,183100,3497246950,17230,17230,17230,17230,0
|
|
20241002,183000,3497246950,17230,17230,17230,17230,0
|
|
20241002,182900,3497246950,17230,17230,17230,17230,0
|
|
20241002,182800,3497246950,17230,17230,17230,17230,1954
|
|
20241002,182700,3497246950,17230,17230,17230,17230,0
|
|
20241002,182600,3497246950,17230,17230,17230,17230,0
|
|
20241002,182500,3497246950,17230,17230,17230,17230,0
|
|
20241002,182400,3497246950,17230,17230,17230,17230,0
|
|
20241002,182300,3497246950,17230,17230,17230,17230,0
|
|
20241002,182200,3497246950,17230,17230,17230,17230,0
|
|
20241002,182100,3497246950,17230,17230,17230,17230,0
|
|
20241002,182000,3497246950,17230,17230,17230,17230,0
|
|
20241002,181900,3497246950,17230,17230,17230,17230,0
|
|
20241002,181800,3497246950,17230,17230,17230,17230,0
|
|
20241002,181700,3497246950,17230,17230,17230,17230,0
|
|
20241002,181600,3497246950,17230,17230,17230,17230,0
|
|
20241002,181500,3497246950,17230,17230,17230,17230,0
|
|
20241002,181400,3497246950,17230,17230,17230,17230,0
|
|
20241002,181300,3497246950,17230,17230,17230,17230,0
|
|
20241002,181200,3497246950,17230,17230,17230,17230,0
|
|
20241002,181100,3497246950,17230,17230,17230,17230,0
|
|
20241002,181000,3497246950,17230,17230,17230,17230,0
|
|
20241002,180900,3497246950,17230,17230,17230,17230,0
|
|
20241002,180800,3497246950,17230,17230,17230,17230,0
|
|
20241002,180700,3497246950,17230,17230,17230,17230,0
|
|
20241002,180600,3497246950,17230,17230,17230,17230,0
|
|
20241002,180500,3497246950,17230,17230,17230,17230,0
|
|
20241002,180400,3497246950,17230,17230,17230,17230,0
|
|
20241002,180300,3497246950,17230,17230,17230,17230,0
|
|
20241002,180200,3497246950,17230,17230,17230,17230,0
|
|
20241002,180100,3497246950,17230,17230,17230,17230,0
|
|
20241002,180000,3497246950,17230,17230,17230,17230,0
|
|
20241002,175900,3497246950,17230,17230,17230,17230,0
|
|
20241002,175800,3497246950,17230,17230,17230,17230,1954
|
|
20241002,175700,3497246950,17230,17230,17230,17230,0
|
|
20241002,175600,3497246950,17230,17230,17230,17230,0
|
|
20241002,175500,3497246950,17230,17230,17230,17230,0
|
|
20241002,175400,3497246950,17230,17230,17230,17230,0
|
|
20241002,175300,3497246950,17230,17230,17230,17230,0
|
|
20241002,175200,3497246950,17230,17230,17230,17230,0
|
|
20241002,175100,3497246950,17230,17230,17230,17230,0
|
|
20241002,175000,3497246950,17230,17230,17230,17230,0
|
|
20241002,174900,3497246950,17230,17230,17230,17230,0
|
|
20241002,174800,3497246950,17230,17230,17230,17230,0
|
|
20241002,174700,3497246950,17230,17230,17230,17230,0
|
|
20241002,174600,3497246950,17230,17230,17230,17230,0
|
|
20241002,174500,3497246950,17230,17230,17230,17230,0
|
|
20241002,174400,3497246950,17230,17230,17230,17230,0
|
|
20241002,174300,3497246950,17230,17230,17230,17230,0
|
|
20241002,174200,3497246950,17230,17230,17230,17230,0
|
|
20241002,174100,3497246950,17230,17230,17230,17230,0
|
|
20241002,174000,3497246950,17230,17230,17230,17230,0
|
|
20241002,173900,3497246950,17230,17230,17230,17230,0
|
|
20241002,173800,3497246950,17230,17230,17230,17230,0
|
|
20241002,173700,3497246950,17230,17230,17230,17230,0
|
|
20241002,173600,3497246950,17230,17230,17230,17230,0
|
|
20241002,173500,3497246950,17230,17230,17230,17230,0
|
|
20241002,173400,3497246950,17230,17230,17230,17230,0
|
|
20241002,173300,3497246950,17230,17230,17230,17230,0
|
|
20241002,173200,3497246950,17230,17230,17230,17230,0
|
|
20241002,173100,3497246950,17230,17230,17230,17230,0
|
|
20241002,173000,3497246950,17230,17230,17230,17230,0
|
|
20241002,172900,3497246950,17230,17230,17230,17230,0
|
|
20241002,172800,3497246950,17230,17230,17230,17230,1954
|
|
20241002,172700,3497246950,17230,17230,17230,17230,0
|
|
20241002,172600,3497246950,17230,17230,17230,17230,0
|
|
20241002,172500,3497246950,17230,17230,17230,17230,0
|
|
20241002,172400,3497246950,17230,17230,17230,17230,0
|
|
20241002,172300,3497246950,17230,17230,17230,17230,0
|
|
20241002,172200,3497246950,17230,17230,17230,17230,0
|
|
20241002,172100,3497246950,17230,17230,17230,17230,0
|
|
20241002,172000,3497246950,17230,17230,17230,17230,0
|
|
20241002,171900,3497246950,17230,17230,17230,17230,0
|
|
20241002,171800,3497246950,17230,17230,17230,17230,0
|
|
20241002,171700,3497246950,17230,17230,17230,17230,0
|
|
20241002,171600,3497246950,17230,17230,17230,17230,0
|
|
20241002,171500,3497246950,17230,17230,17230,17230,0
|
|
20241002,171400,3497246950,17230,17230,17230,17230,0
|
|
20241002,171300,3497246950,17230,17230,17230,17230,0
|
|
20241002,171200,3497246950,17230,17230,17230,17230,0
|
|
20241002,171100,3497246950,17230,17230,17230,17230,0
|
|
20241002,171000,3497246950,17230,17230,17230,17230,0
|
|
20241002,170900,3497246950,17230,17230,17230,17230,0
|
|
20241002,170800,3497246950,17230,17230,17230,17230,0
|
|
20241002,170700,3497246950,17230,17230,17230,17230,0
|
|
20241002,170600,3497246950,17230,17230,17230,17230,0
|
|
20241002,170500,3497246950,17230,17230,17230,17230,0
|
|
20241002,170400,3497246950,17230,17230,17230,17230,0
|
|
20241002,170300,3497246950,17230,17230,17230,17230,0
|
|
20241002,170200,3497246950,17230,17230,17230,17230,0
|
|
20241002,170100,3497246950,17230,17230,17230,17230,0
|
|
20241002,170000,3497246950,17230,17230,17230,17230,0
|
|
20241002,165900,3497246950,17230,17230,17230,17230,0
|
|
20241002,165800,3497246950,17230,17230,17230,17230,1954
|
|
20241002,165700,3497246950,17230,17230,17230,17230,0
|
|
20241002,165600,3497246950,17230,17230,17230,17230,0
|
|
20241002,165500,3497246950,17230,17230,17230,17230,0
|
|
20241002,165400,3497246950,17230,17230,17230,17230,0
|
|
20241002,165300,3497246950,17230,17230,17230,17230,0
|
|
20241002,165200,3497246950,17230,17230,17230,17230,0
|
|
20241002,165100,3497246950,17230,17230,17230,17230,0
|
|
20241002,165000,3497246950,17230,17230,17230,17230,0
|
|
20241002,164900,3497246950,17230,17230,17230,17230,0
|
|
20241002,164800,3497246950,17230,17230,17230,17230,0
|
|
20241002,164700,3497246950,17230,17230,17230,17230,0
|
|
20241002,164600,3497246950,17230,17230,17230,17230,0
|
|
20241002,164500,3497246950,17230,17230,17230,17230,0
|
|
20241002,164400,3497246950,17230,17230,17230,17230,0
|
|
20241002,164300,3497246950,17230,17230,17230,17230,0
|
|
20241002,164200,3497246950,17230,17230,17230,17230,0
|
|
20241002,164100,3497246950,17230,17230,17230,17230,0
|
|
20241002,164000,3497246950,17230,17230,17230,17230,0
|
|
20241002,163900,3497246950,17230,17230,17230,17230,0
|
|
20241002,163800,3497246950,17230,17230,17230,17230,0
|
|
20241002,163700,3497246950,17230,17230,17230,17230,0
|
|
20241002,163600,3497246950,17230,17230,17230,17230,0
|
|
20241002,163500,3497246950,17230,17230,17230,17230,0
|
|
20241002,163400,3497246950,17230,17230,17230,17230,0
|
|
20241002,163300,3497246950,17230,17230,17230,17230,0
|
|
20241002,163200,3497246950,17230,17230,17230,17230,0
|
|
20241002,163100,3497246950,17230,17230,17230,17230,0
|
|
20241002,163000,3497246950,17230,17230,17230,17230,0
|
|
20241002,162900,3497246950,17230,17230,17230,17230,0
|
|
20241002,162800,3497246950,17230,17230,17230,17230,1954
|
|
20241002,162700,3497246950,17230,17230,17230,17230,0
|
|
20241002,162600,3497246950,17230,17230,17230,17230,0
|
|
20241002,162500,3497246950,17230,17230,17230,17230,0
|
|
20241002,162400,3497246950,17230,17230,17230,17230,0
|
|
20241002,162300,3497246950,17230,17230,17230,17230,0
|
|
20241002,162200,3497246950,17230,17230,17230,17230,0
|
|
20241002,162100,3497246950,17230,17230,17230,17230,0
|
|
20241002,162000,3497246950,17230,17230,17230,17230,0
|
|
20241002,161900,3497246950,17230,17230,17230,17230,0
|
|
20241002,161800,3497246950,17230,17230,17230,17230,0
|
|
20241002,161700,3497246950,17230,17230,17230,17230,0
|
|
20241002,161600,3497246950,17230,17230,17230,17230,0
|
|
20241002,161500,3497246950,17230,17230,17230,17230,0
|
|
20241002,161400,3497246950,17230,17230,17230,17230,0
|
|
20241002,161300,3497246950,17230,17230,17230,17230,0
|
|
20241002,161200,3497246950,17230,17230,17230,17230,0
|
|
20241002,161100,3497246950,17230,17230,17230,17230,0
|
|
20241002,161000,3497246950,17230,17230,17230,17230,0
|
|
20241002,160900,3497246950,17230,17230,17230,17230,0
|
|
20241002,160800,3497246950,17230,17230,17230,17230,0
|
|
20241002,160700,3497246950,17230,17230,17230,17230,0
|
|
20241002,160600,3497246950,17230,17230,17230,17230,0
|
|
20241002,160500,3497246950,17230,17230,17230,17230,0
|
|
20241002,160400,3497246950,17230,17230,17230,17230,0
|
|
20241002,160300,3497246950,17230,17230,17230,17230,0
|
|
20241002,160200,3497246950,17230,17230,17230,17230,0
|
|
20241002,160100,3497246950,17230,17230,17230,17230,0
|
|
20241002,160000,3497246950,17230,17230,17230,17230,0
|
|
20241002,155900,3497246950,17230,17230,17230,17230,0
|
|
20241002,155800,3497246950,17230,17230,17230,17230,1954
|
|
20241002,155700,3497246950,17230,17230,17230,17230,0
|
|
20241002,155600,3497246950,17230,17230,17230,17230,0
|
|
20241002,155500,3497246950,17230,17230,17230,17230,0
|
|
20241002,155400,3497246950,17230,17230,17230,17230,0
|
|
20241002,155300,3497246950,17230,17230,17230,17230,0
|
|
20241002,155200,3497246950,17230,17230,17230,17230,0
|
|
20241002,155100,3497246950,17230,17230,17230,17230,0
|
|
20241002,155000,3497246950,17230,17230,17230,17230,0
|
|
20241002,154900,3497246950,17230,17230,17230,17230,0
|
|
20241002,154800,3497246950,17230,17230,17230,17230,0
|
|
20241002,154700,3497246950,17230,17230,17230,17230,0
|
|
20241002,154600,3497246950,17230,17230,17230,17230,0
|
|
20241002,154500,3497246950,17230,17230,17230,17230,0
|
|
20241002,154400,3497246950,17230,17230,17230,17230,0
|
|
20241002,154300,3497246950,17230,17230,17230,17230,0
|
|
20241002,154200,3497246950,17230,17230,17230,17230,0
|
|
20241002,154100,3497246950,17230,17230,17230,17230,0
|
|
20241002,154000,3497246950,17230,17230,17230,17230,0
|
|
20241002,153900,3497246950,17230,17230,17230,17230,0
|
|
20241002,153800,3497246950,17230,17230,17230,17230,0
|
|
20241002,153700,3497246950,17230,17230,17230,17230,0
|
|
20241002,153600,3497246950,17230,17230,17230,17230,0
|
|
20241002,153500,3497246950,17230,17230,17230,17230,0
|
|
20241002,153400,3497246950,17230,17230,17230,17230,0
|
|
20241002,153300,3497246950,17230,17230,17230,17230,0
|
|
20241002,153200,3497246950,17230,17230,17230,17230,0
|
|
20241002,153100,3497246950,17230,17230,17230,17230,0
|
|
20241002,153000,3497246950,17230,17230,17230,17230,1954
|
|
20241002,152900,3463579530,17310,17310,17310,17310,0
|
|
20241002,152800,3463579530,17310,17310,17310,17310,0
|
|
20241002,152700,3463579530,17310,17310,17310,17310,0
|
|
20241002,152600,3463579530,17310,17310,17310,17310,0
|
|
20241002,152500,3463579530,17310,17310,17310,17310,0
|
|
20241002,152400,3463579530,17310,17310,17310,17310,0
|
|
20241002,152300,3463579530,17310,17310,17310,17310,0
|
|
20241002,152200,3463579530,17310,17310,17310,17310,0
|
|
20241002,152100,3463579530,17310,17310,17310,17310,0
|
|
20241002,152000,3463579530,17310,17310,17310,17310,0
|
|
20241002,151900,3463579530,17310,17300,17320,17290,444
|
|
20241002,151800,3455894360,17300,17300,17330,17290,460
|
|
20241002,151700,3447931270,17300,17310,17320,17290,837
|
|
20241002,151600,3433444720,17310,17310,17310,17290,433
|
|
20241002,151500,3425953090,17290,17300,17320,17280,1127
|
|
20241002,151400,3406458800,17290,17260,17290,17260,522
|
|
20241002,151300,3397441460,17260,17260,17260,17250,253
|
|
20241002,151200,3393075050,17260,17260,17280,17260,234
|
|
20241002,151100,3389035170,17270,17250,17280,17250,593
|
|
20241002,151000,3378797040,17250,17260,17280,17250,356
|
|
20241002,150900,3372649920,17260,17280,17280,17250,310
|
|
20241002,150800,3367297640,17280,17260,17280,17250,365
|
|
20241002,150700,3360996930,17250,17250,17270,17240,1134
|
|
20241002,150600,3341429570,17250,17240,17250,17240,315
|
|
20241002,150500,3335998640,17240,17250,17270,17230,254
|
|
20241002,150400,3331617920,17250,17240,17250,17240,145
|
|
20241002,150300,3329117070,17240,17260,17260,17240,240
|
|
20241002,150200,3324976480,17260,17250,17260,17250,375
|
|
20241002,150100,3318505870,17260,17280,17280,17250,391
|
|
20241002,150000,3311757060,17270,17280,17290,17260,96
|
|
20241002,145900,3310097920,17280,17270,17280,17270,337
|
|
20241002,145800,3304275620,17270,17270,17280,17270,268
|
|
20241002,145700,3299646490,17260,17240,17260,17240,151
|
|
20241002,145600,3297042050,17240,17220,17240,17210,396
|
|
20241002,145500,3290224300,17220,17220,17240,17220,270
|
|
20241002,145400,3285572630,17220,17280,17290,17220,955
|
|
20241002,145300,3269078630,17280,17280,17280,17280,226
|
|
20241002,145200,3265173350,17280,17300,17310,17270,513
|
|
20241002,145100,3256303780,17300,17310,17310,17300,322
|
|
20241002,145000,3250732100,17310,17300,17310,17300,143
|
|
20241002,144900,3248257670,17300,17290,17300,17290,129
|
|
20241002,144800,3246026660,17290,17300,17300,17290,246
|
|
20241002,144700,3241771840,17300,17310,17310,17290,791
|
|
20241002,144600,3228091050,17310,17300,17330,17290,578
|
|
20241002,144500,3218079520,17290,17290,17310,17290,192
|
|
20241002,144400,3214758110,17280,17330,17330,17280,284
|
|
20241002,144300,3209847200,17300,17280,17300,17280,260
|
|
20241002,144200,3205351070,17280,17260,17280,17260,70
|
|
20241002,144100,3204141520,17250,17260,17270,17250,301
|
|
20241002,144000,3198946750,17260,17220,17260,17220,147
|
|
20241002,143900,3196413280,17210,17210,17230,17210,81
|
|
20241002,143800,3195018170,17210,17260,17260,17210,1763
|
|
20241002,143700,3164627600,17260,17250,17270,17250,463
|
|
20241002,143600,3156638640,17250,17300,17310,17250,2254
|
|
20241002,143500,3117653980,17300,17310,17310,17300,216
|
|
20241002,143400,3113916170,17310,17300,17320,17300,287
|
|
20241002,143300,3108946640,17300,17330,17330,17300,1510
|
|
20241002,143200,3082806560,17330,17340,17350,17330,634
|
|
20241002,143100,3071815970,17340,17350,17350,17340,93
|
|
20241002,143000,3070202480,17330,17340,17340,17330,63
|
|
20241002,142900,3069110110,17330,17330,17330,17330,301
|
|
20241002,142800,3063893780,17330,17320,17330,17320,86
|
|
20241002,142700,3062403450,17330,17340,17340,17320,218
|
|
20241002,142600,3058626320,17330,17310,17330,17310,319
|
|
20241002,142500,3053101030,17310,17330,17330,17310,289
|
|
20241002,142400,3048096230,17330,17340,17340,17330,217
|
|
20241002,142300,3044334530,17360,17380,17380,17340,976
|
|
20241002,142200,3027397090,17350,17350,17350,17340,275
|
|
20241002,142100,3022628480,17360,17350,17360,17350,363
|
|
20241002,142000,3016329300,17370,17360,17370,17350,284
|
|
20241002,141900,3011398580,17360,17360,17360,17350,184
|
|
20241002,141800,3008204640,17350,17390,17390,17350,716
|
|
20241002,141700,2995768640,17380,17380,17390,17380,271
|
|
20241002,141600,2991057840,17380,17390,17390,17380,166
|
|
20241002,141500,2988172030,17380,17380,17390,17380,132
|
|
20241002,141400,2985877860,17380,17390,17390,17380,181
|
|
20241002,141300,2982730480,17380,17390,17400,17380,298
|
|
20241002,141200,2977548930,17390,17390,17390,17380,340
|
|
20241002,141100,2971636620,17390,17370,17390,17370,105
|
|
20241002,141000,2969811330,17370,17370,17370,17370,106
|
|
20241002,140900,2967970110,17370,17380,17380,17350,3015
|
|
20241002,140800,2915577900,17370,17380,17380,17370,63
|
|
20241002,140700,2914483090,17370,17360,17370,17360,152
|
|
20241002,140600,2911842860,17350,17370,17380,17350,210
|
|
20241002,140500,2908195440,17380,17380,17380,17360,152
|
|
20241002,140400,2905554680,17380,17370,17380,17360,218
|
|
20241002,140300,2901767980,17370,17360,17380,17360,283
|
|
20241002,140200,2896853180,17360,17350,17370,17350,314
|
|
20241002,140100,2891400170,17370,17350,17370,17350,349
|
|
20241002,140000,2885338650,17350,17350,17360,17350,130
|
|
20241002,135900,2883082620,17360,17360,17360,17340,588
|
|
20241002,135800,2872880110,17370,17380,17380,17370,362
|
|
20241002,135700,2866591150,17380,17360,17380,17360,128
|
|
20241002,135600,2864367430,17380,17380,17380,17370,269
|
|
20241002,135500,2859693130,17380,17390,17400,17380,383
|
|
20241002,135400,2853032510,17390,17380,17390,17380,121
|
|
20241002,135300,2850928980,17380,17380,17380,17380,132
|
|
20241002,135200,2848634820,17380,17390,17390,17370,546
|
|
20241002,135100,2839142740,17390,17390,17390,17380,505
|
|
20241002,135000,2830360890,17390,17400,17400,17380,453
|
|
20241002,134900,2822483660,17380,17390,17400,17380,258
|
|
20241002,134800,2817996550,17390,17390,17390,17390,126
|
|
20241002,134700,2815805410,17390,17400,17400,17390,156
|
|
20241002,134600,2813091310,17390,17390,17400,17380,328
|
|
20241002,134500,2807387130,17400,17390,17400,17390,125
|
|
20241002,134400,2805213370,17390,17390,17400,17390,159
|
|
20241002,134300,2802447810,17390,17400,17400,17390,254
|
|
20241002,134200,2798030100,17400,17390,17400,17390,570
|
|
20241002,134100,2788114800,17380,17380,17380,17370,317
|
|
20241002,134000,2782605390,17380,17380,17380,17380,138
|
|
20241002,133900,2780206950,17370,17380,17380,17370,292
|
|
20241002,133800,2775133190,17380,17370,17380,17360,240
|
|
20241002,133700,2770964350,17370,17370,17370,17360,190
|
|
20241002,133600,2767665050,17360,17370,17370,17360,101
|
|
20241002,133500,2765911080,17370,17360,17370,17360,318
|
|
20241002,133400,2760387840,17360,17370,17380,17360,224
|
|
20241002,133300,2756498520,17370,17370,17370,17370,377
|
|
20241002,133200,2749950030,17370,17370,17370,17360,189
|
|
20241002,133100,2746667300,17370,17380,17380,17370,191
|
|
20241002,133000,2743348280,17380,17360,17380,17360,281
|
|
20241002,132900,2738468690,17350,17320,17350,17320,616
|
|
20241002,132800,2727794360,17330,17400,17400,17330,1889
|
|
20241002,132700,2695003390,17390,17390,17400,17390,475
|
|
20241002,132600,2686739170,17400,17390,17400,17390,153
|
|
20241002,132500,2684076980,17400,17390,17400,17390,175
|
|
20241002,132400,2681033240,17390,17390,17400,17390,364
|
|
20241002,132300,2674700800,17380,17380,17380,17380,8
|
|
20241002,132200,2674561760,17370,17390,17400,17370,360
|
|
20241002,132100,2668307330,17380,17390,17390,17380,295
|
|
20241002,132000,2663177880,17390,17380,17390,17380,66
|
|
20241002,131900,2662030230,17380,17400,17400,17380,72
|
|
20241002,131800,2660778270,17380,17400,17400,17380,253
|
|
20241002,131700,2656379150,17390,17380,17390,17380,37
|
|
20241002,131600,2655735990,17370,17370,17370,17360,115
|
|
20241002,131500,2653738570,17370,17380,17380,17370,109
|
|
20241002,131400,2651845140,17380,17400,17400,17380,282
|
|
20241002,131300,2646940220,17400,17400,17400,17400,198
|
|
20241002,131200,2643495020,17400,17400,17400,17400,48
|
|
20241002,131100,2642659820,17400,17400,17400,17400,2
|
|
20241002,131000,2642625020,17400,17380,17410,17380,500
|
|
20241002,130900,2633934960,17380,17410,17410,17380,828
|
|
20241002,130800,2619534160,17400,17440,17440,17400,230
|
|
20241002,130700,2615530660,17420,17420,17430,17420,484
|
|
20241002,130600,2607096900,17430,17450,17450,17430,451
|
|
20241002,130500,2599230800,17460,17440,17460,17440,245
|
|
20241002,130400,2594955930,17440,17450,17450,17400,608
|
|
20241002,130300,2584360100,17440,17490,17490,17440,1281
|
|
20241002,130200,2561976390,17480,17490,17490,17480,95
|
|
20241002,130100,2560315290,17490,17480,17490,17480,361
|
|
20241002,130000,2554001420,17480,17480,17490,17480,340
|
|
20241002,125900,2548056830,17490,17480,17490,17480,229
|
|
20241002,125800,2544051790,17490,17480,17490,17480,242
|
|
20241002,125700,2539821290,17480,17480,17480,17480,264
|
|
20241002,125600,2535206570,17480,17480,17480,17480,737
|
|
20241002,125500,2522323810,17470,17480,17490,17470,384
|
|
20241002,125400,2515611400,17480,17480,17480,17480,280
|
|
20241002,125300,2510717000,17480,17460,17480,17460,522
|
|
20241002,125200,2501597930,17460,17480,17480,17460,251
|
|
20241002,125100,2497214100,17470,17480,17480,17470,623
|
|
20241002,125000,2486324070,17480,17470,17480,17460,365
|
|
20241002,124900,2479945420,17470,17470,17470,17460,106
|
|
20241002,124800,2478094580,17470,17430,17470,17430,1116
|
|
20241002,124700,2458627370,17410,17440,17440,17410,487
|
|
20241002,124600,2450144410,17440,17430,17440,17430,452
|
|
20241002,124500,2442262550,17430,17440,17440,17430,54
|
|
20241002,124400,2441320800,17440,17480,17480,17440,1608
|
|
20241002,124300,2413254040,17490,17490,17490,17480,236
|
|
20241002,124200,2409126430,17490,17500,17500,17480,451
|
|
20241002,124100,2401238440,17500,17480,17500,17480,3623
|
|
20241002,124000,2337871810,17480,17440,17480,17440,2160
|
|
20241002,123900,2300172000,17450,17440,17450,17430,1578
|
|
20241002,123800,2272644580,17440,17440,17440,17440,112
|
|
20241002,123700,2270691300,17440,17450,17450,17440,312
|
|
20241002,123600,2265249720,17440,17430,17440,17430,1159
|
|
20241002,123500,2245038840,17430,17440,17440,17430,145
|
|
20241002,123400,2242510680,17440,17440,17440,17430,355
|
|
20241002,123300,2236319500,17440,17430,17440,17430,115
|
|
20241002,123200,2234314500,17430,17440,17440,17430,89
|
|
20241002,123100,2232762850,17440,17440,17440,17430,338
|
|
20241002,123000,2226868140,17440,17430,17440,17430,362
|
|
20241002,122900,2220557880,17440,17430,17440,17430,8
|
|
20241002,122800,2220418430,17430,17410,17430,17410,2028
|
|
20241002,122700,2185077070,17400,17410,17410,17400,16
|
|
20241002,122600,2184798530,17410,17400,17410,17400,143
|
|
20241002,122500,2182309910,17410,17420,17430,17400,1254
|
|
20241002,122400,2160471470,17430,17430,17430,17430,11
|
|
20241002,122300,2160279740,17430,17430,17440,17430,1063
|
|
20241002,122200,2141751600,17430,17420,17430,17420,509
|
|
20241002,122100,2132884810,17420,17420,17430,17420,211
|
|
20241002,122000,2129208000,17420,17410,17430,17410,805
|
|
20241002,121900,2115187460,17410,17400,17410,17400,284
|
|
20241002,121800,2110245840,17400,17390,17400,17390,442
|
|
20241002,121700,2102558470,17380,17370,17390,17370,1796
|
|
20241002,121600,2071341720,17360,17370,17370,17360,311
|
|
20241002,121500,2065939710,17370,17370,17370,17370,53
|
|
20241002,121400,2065019100,17370,17370,17370,17370,186
|
|
20241002,121300,2061788280,17370,17360,17370,17360,45
|
|
20241002,121200,2061006670,17370,17360,17370,17360,106
|
|
20241002,121100,2059166450,17370,17360,17370,17360,518
|
|
20241002,121000,2050171720,17370,17370,17370,17370,95
|
|
20241002,120900,2048521570,17370,17370,17370,17370,0
|
|
20241002,120800,2048521570,17370,17370,17370,17370,258
|
|
20241002,120700,2044040110,17370,17360,17370,17360,34
|
|
20241002,120600,2043449560,17360,17350,17370,17350,466
|
|
20241002,120500,2035362790,17350,17350,17350,17350,400
|
|
20241002,120400,2028422790,17350,17350,17350,17350,0
|
|
20241002,120300,2028422790,17350,17340,17350,17340,406
|
|
20241002,120200,2021381610,17330,17330,17330,17320,572
|
|
20241002,120100,2011468950,17330,17320,17340,17320,437
|
|
20241002,120000,2003895840,17320,17310,17320,17300,357
|
|
20241002,115900,1997715770,17310,17300,17310,17300,249
|
|
20241002,115800,1993407210,17290,17290,17300,17290,45
|
|
20241002,115700,1992628840,17300,17300,17300,17300,190
|
|
20241002,115600,1989341840,17300,17310,17310,17300,1326
|
|
20241002,115500,1966400940,17300,17340,17340,17300,1133
|
|
20241002,115400,1946773390,17350,17340,17350,17340,981
|
|
20241002,115300,1929762050,17340,17330,17340,17330,85
|
|
20241002,115200,1928288250,17330,17330,17330,17330,257
|
|
20241002,115100,1923834440,17330,17330,17330,17320,42
|
|
20241002,115000,1923106690,17320,17330,17330,17320,15
|
|
20241002,114900,1922846770,17330,17320,17330,17320,218
|
|
20241002,114800,1919070640,17310,17330,17330,17310,108
|
|
20241002,114700,1917200570,17330,17310,17330,17310,211
|
|
20241002,114600,1913547940,17350,17360,17360,17320,4310
|
|
20241002,114500,1838857970,17360,17360,17370,17350,391
|
|
20241002,114400,1832071310,17370,17370,17370,17370,48
|
|
20241002,114300,1831237550,17370,17370,17380,17370,723
|
|
20241002,114200,1818676060,17370,17390,17390,17370,126
|
|
20241002,114100,1816487200,17370,17390,17400,17370,1881
|
|
20241002,114000,1783802810,17400,17400,17400,17400,206
|
|
20241002,113900,1780218410,17410,17400,17410,17400,227
|
|
20241002,113800,1776268330,17410,17420,17420,17410,1008
|
|
20241002,113700,1758713550,17420,17420,17430,17420,402
|
|
20241002,113600,1751708470,17420,17400,17450,17400,1822
|
|
20241002,113500,1719952260,17410,17420,17420,17410,560
|
|
20241002,113400,1710200570,17420,17410,17430,17400,1380
|
|
20241002,113300,1686158860,17400,17380,17420,17370,4058
|
|
20241002,113200,1615574700,17380,17380,17390,17370,2363
|
|
20241002,113100,1574507420,17370,17340,17380,17340,3520
|
|
20241002,113000,1513405130,17340,17340,17340,17330,136
|
|
20241002,112900,1511048110,17340,17350,17350,17340,239
|
|
20241002,112800,1506903390,17350,17330,17360,17330,1731
|
|
20241002,112700,1476881240,17330,17330,17330,17330,3
|
|
20241002,112600,1476829250,17330,17330,17330,17320,279
|
|
20241002,112500,1471994290,17330,17330,17330,17320,49
|
|
20241002,112400,1471145190,17330,17330,17330,17320,168
|
|
20241002,112300,1468234170,17330,17340,17340,17330,391
|
|
20241002,112200,1461457700,17340,17340,17360,17330,2296
|
|
20241002,112100,1421633470,17320,17300,17320,17290,1175
|
|
20241002,112000,1401297360,17310,17310,17330,17290,944
|
|
20241002,111900,1384947730,17300,17260,17310,17260,1296
|
|
20241002,111800,1362542740,17260,17290,17290,17260,663
|
|
20241002,111700,1351090390,17290,17310,17310,17290,470
|
|
20241002,111600,1342959100,17310,17350,17350,17310,1404
|
|
20241002,111500,1318606050,17350,17300,17370,17300,2501
|
|
20241002,111400,1275244210,17300,17280,17300,17280,2062
|
|
20241002,111300,1239592350,17280,17280,17290,17280,215
|
|
20241002,111200,1235877140,17290,17250,17290,17250,2967
|
|
20241002,111100,1184680340,17250,17250,17260,17250,320
|
|
20241002,111000,1179159800,17250,17220,17250,17220,1820
|
|
20241002,110900,1147788700,17210,17190,17210,17180,2826
|
|
20241002,110800,1099189020,17200,17180,17200,17170,1243
|
|
20241002,110700,1077820310,17170,17160,17180,17160,410
|
|
20241002,110600,1070780150,17160,17170,17170,17160,352
|
|
20241002,110500,1064736770,17170,17160,17170,17160,8
|
|
20241002,110400,1064599420,17170,17150,17170,17150,410
|
|
20241002,110300,1057566020,17140,17140,17140,17140,78
|
|
20241002,110200,1056229100,17140,17150,17150,17140,308
|
|
20241002,110100,1050949930,17150,17130,17150,17120,606
|
|
20241002,110000,1040566610,17130,17130,17130,17130,2
|
|
20241002,105900,1040532350,17120,17110,17130,17110,61
|
|
20241002,105800,1039488120,17130,17120,17140,17120,453
|
|
20241002,105700,1031728930,17120,17100,17120,17100,584
|
|
20241002,105600,1021739170,17100,17070,17100,17060,1031
|
|
20241002,105500,1004121090,17060,17060,17070,17060,125
|
|
20241002,105400,1001988460,17060,17060,17060,17060,91
|
|
20241002,105300,1000436000,17070,17090,17090,17070,291
|
|
20241002,105200,995463740,17090,17100,17100,17090,42
|
|
20241002,105100,994745860,17100,17080,17110,17080,1472
|
|
20241002,105000,969585570,17070,17060,17070,17050,492
|
|
20241002,104900,961192930,17050,17050,17060,17050,357
|
|
20241002,104800,955103580,17050,17060,17060,17050,8
|
|
20241002,104700,954967160,17060,17050,17060,17050,140
|
|
20241002,104600,952579770,17050,17050,17050,17040,99
|
|
20241002,104500,950891970,17060,17060,17060,17060,35
|
|
20241002,104400,950294870,17050,17060,17060,17050,943
|
|
20241002,104300,934211530,17060,17060,17060,17060,10
|
|
20241002,104200,934040930,17060,17050,17060,17040,243
|
|
20241002,104100,929898090,17050,17050,17050,17050,184
|
|
20241002,104000,926760890,17050,17050,17050,17040,157
|
|
20241002,103900,924084090,17050,17040,17060,17040,361
|
|
20241002,103800,917929230,17030,17040,17040,17030,360
|
|
20241002,103700,911795880,17040,17040,17040,17040,213
|
|
20241002,103600,908166360,17050,17050,17050,17050,207
|
|
20241002,103500,904637010,17050,17050,17050,17050,230
|
|
20241002,103400,900715510,17050,17060,17060,17050,96
|
|
20241002,103300,899078280,17050,17050,17050,17050,18
|
|
20241002,103200,898771380,17050,17050,17050,17050,153
|
|
20241002,103100,896162730,17050,17050,17050,17050,150
|
|
20241002,103000,893605230,17050,17040,17050,17030,401
|
|
20241002,102900,886770040,17030,17010,17030,17010,628
|
|
20241002,102800,876081630,17010,16990,17010,16990,116
|
|
20241002,102700,874109230,16990,16990,17000,16990,366
|
|
20241002,102600,867890470,17000,17020,17020,17000,95
|
|
20241002,102500,866275380,17010,17000,17010,17000,43
|
|
20241002,102400,865543960,17000,16990,17000,16990,189
|
|
20241002,102300,862330970,16980,16980,16990,16960,621
|
|
20241002,102200,851788240,16980,16990,16990,16980,92
|
|
20241002,102100,850225840,16990,16990,16990,16990,202
|
|
20241002,102000,846793860,17000,17020,17020,16960,1539
|
|
20241002,101900,820650280,17010,17010,17010,17010,393
|
|
20241002,101800,813965350,17010,17000,17010,16990,441
|
|
20241002,101700,806468850,17000,16990,17010,16980,14821
|
|
20241002,101600,554529840,16990,16970,16990,16960,1099
|
|
20241002,101500,535870000,16970,16970,16970,16960,134
|
|
20241002,101400,533596690,16960,16970,16970,16960,122
|
|
20241002,101300,531526930,16970,16950,16970,16950,1165
|
|
20241002,101200,511766820,16950,16950,16950,16940,471
|
|
20241002,101100,503787740,16950,16950,16950,16920,866
|
|
20241002,101000,489123730,16950,16940,16950,16940,83
|
|
20241002,100900,487717200,16930,16950,16950,16930,81
|
|
20241002,100800,486345850,16930,16930,16950,16910,515
|
|
20241002,100700,477622820,16910,16950,16950,16910,921
|
|
20241002,100600,462029870,16950,16950,16950,16950,5
|
|
20241002,100500,461945120,16950,16950,16990,16940,1172
|
|
20241002,100400,442065870,16950,16940,16950,16930,568
|
|
20241002,100300,432440810,16930,16920,16930,16920,602
|
|
20241002,100200,422251350,16920,16910,16940,16910,147
|
|
20241002,100100,419764570,16910,16900,16910,16900,44
|
|
20241002,100000,419020950,16910,16860,16910,16850,926
|
|
20241002,095900,403384050,16860,16870,16870,16860,212
|
|
20241002,095800,399807680,16870,16860,16900,16860,2550
|
|
20241002,095700,356751790,16860,16860,16860,16860,132
|
|
20241002,095600,354526270,16860,16870,16880,16860,500
|
|
20241002,095500,346094460,16860,16850,16860,16850,33
|
|
20241002,095400,345538110,16840,16850,16860,16840,288
|
|
20241002,095300,340683680,16830,16810,16830,16810,91
|
|
20241002,095200,339153250,16820,16820,16820,16820,48
|
|
20241002,095100,338345890,16820,16830,16830,16810,315
|
|
20241002,095000,333045890,16850,16810,16850,16810,4
|
|
20241002,094900,332978560,16830,16810,16870,16800,442
|
|
20241002,094800,325538240,16810,16810,16830,16810,232
|
|
20241002,094700,321636340,16810,16820,16820,16810,222
|
|
20241002,094600,317904230,16820,16810,16820,16810,194
|
|
20241002,094500,314642910,16800,16790,16800,16790,261
|
|
20241002,094400,310258150,16790,16780,16790,16780,459
|
|
20241002,094300,302551950,16790,16750,16790,16750,169
|
|
20241002,094200,299717100,16750,16760,16770,16750,279
|
|
20241002,094100,295041250,16760,16740,16760,16740,50
|
|
20241002,094000,294204000,16740,16750,16750,16740,41
|
|
20241002,093900,293517350,16730,16740,16740,16730,174
|
|
20241002,093800,290605390,16750,16750,16770,16750,74
|
|
20241002,093700,289365220,16750,16770,16790,16740,403
|
|
20241002,093600,282611210,16760,16740,16760,16740,225
|
|
20241002,093500,278840500,16760,16750,16760,16740,13
|
|
20241002,093400,278622750,16760,16730,16770,16730,104
|
|
20241002,093300,276879920,16710,16710,16710,16710,85
|
|
20241002,093200,275459570,16700,16700,16710,16700,87
|
|
20241002,093100,274006660,16690,16690,16690,16690,3
|
|
20241002,093000,273956590,16690,16680,16690,16680,66
|
|
20241002,092900,272855570,16680,16680,16680,16670,459
|
|
20241002,092800,265200330,16680,16690,16690,16680,234
|
|
20241002,092700,261296930,16690,16700,16700,16690,33
|
|
20241002,092600,260746010,16700,16690,16710,16690,698
|
|
20241002,092500,249090080,16670,16670,16680,16670,677
|
|
20241002,092400,237803770,16670,16700,16700,16670,100
|
|
20241002,092300,236136000,16710,16680,16720,16670,512
|
|
20241002,092200,227595280,16680,16670,16720,16640,996
|
|
20241002,092100,211000190,16670,16730,16730,16670,2642
|
|
20241002,092000,166887410,16730,16730,16730,16720,603
|
|
20241002,091900,156801650,16740,16730,16740,16730,106
|
|
20241002,091800,155027230,16720,16760,16770,16720,674
|
|
20241002,091700,143746150,16770,16780,16780,16770,192
|
|
20241002,091600,140524880,16790,16780,16790,16780,108
|
|
20241002,091500,138712620,16780,16770,16780,16760,113
|
|
20241002,091400,136818690,16790,16770,16790,16760,396
|
|
20241002,091300,130177720,16780,16790,16790,16780,15
|
|
20241002,091200,129925970,16780,16740,16800,16740,276
|
|
20241002,091100,125298240,16730,16730,16730,16720,175
|
|
20241002,091000,122371470,16720,16740,16740,16720,148
|
|
20241002,090900,119895640,16740,16800,16800,16740,462
|
|
20241002,090800,112151980,16800,16780,16810,16780,621
|
|
20241002,090700,101725690,16780,16790,16790,16720,249
|
|
20241002,090600,97553510,16790,16790,16800,16790,348
|
|
20241002,090500,91710530,16790,16800,16800,16790,18
|
|
20241002,090400,91408260,16800,16810,16810,16740,657
|
|
20241002,090300,80386010,16740,16740,16820,16710,751
|
|
20241002,090200,67815410,16750,16770,16840,16750,676
|
|
20241002,090100,56483350,16870,16860,16870,16860,805
|
|
20241002,090000,42904260,16860,16800,16900,16720,2553
|