675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241017,201200,11697236810,8240,8240,8240,8240,7732
|
|
20241017,201100,11697236810,8240,8240,8240,8240,0
|
|
20241017,201000,11697236810,8240,8240,8240,8240,0
|
|
20241017,200900,11697236810,8240,8240,8240,8240,0
|
|
20241017,200800,11697236810,8240,8240,8240,8240,0
|
|
20241017,200700,11697236810,8240,8240,8240,8240,0
|
|
20241017,200600,11697236810,8240,8240,8240,8240,0
|
|
20241017,200500,11697236810,8240,8240,8240,8240,0
|
|
20241017,200400,11697236810,8240,8240,8240,8240,0
|
|
20241017,200300,11697236810,8240,8240,8240,8240,0
|
|
20241017,200200,11697236810,8240,8240,8240,8240,0
|
|
20241017,200100,11697236810,8240,8240,8240,8240,0
|
|
20241017,200000,11697236810,8240,8240,8240,8240,0
|
|
20241017,195900,11697236810,8240,8240,8240,8240,0
|
|
20241017,195800,11697236810,8240,8240,8240,8240,0
|
|
20241017,195700,11697236810,8240,8240,8240,8240,0
|
|
20241017,195600,11697236810,8240,8240,8240,8240,0
|
|
20241017,195500,11697236810,8240,8240,8240,8240,0
|
|
20241017,195400,11697236810,8240,8240,8240,8240,0
|
|
20241017,195300,11697236810,8240,8240,8240,8240,0
|
|
20241017,195200,11697236810,8240,8240,8240,8240,0
|
|
20241017,195100,11697236810,8240,8240,8240,8240,0
|
|
20241017,195000,11697236810,8240,8240,8240,8240,0
|
|
20241017,194900,11697236810,8240,8240,8240,8240,0
|
|
20241017,194800,11697236810,8240,8240,8240,8240,0
|
|
20241017,194700,11697236810,8240,8240,8240,8240,0
|
|
20241017,194600,11697236810,8240,8240,8240,8240,0
|
|
20241017,194500,11697236810,8240,8240,8240,8240,0
|
|
20241017,194400,11697236810,8240,8240,8240,8240,0
|
|
20241017,194300,11697236810,8240,8240,8240,8240,0
|
|
20241017,194200,11697236810,8240,8240,8240,8240,7732
|
|
20241017,194100,11697236810,8240,8240,8240,8240,0
|
|
20241017,194000,11697236810,8240,8240,8240,8240,0
|
|
20241017,193900,11697236810,8240,8240,8240,8240,0
|
|
20241017,193800,11697236810,8240,8240,8240,8240,0
|
|
20241017,193700,11697236810,8240,8240,8240,8240,0
|
|
20241017,193600,11697236810,8240,8240,8240,8240,0
|
|
20241017,193500,11697236810,8240,8240,8240,8240,0
|
|
20241017,193400,11697236810,8240,8240,8240,8240,0
|
|
20241017,193300,11697236810,8240,8240,8240,8240,0
|
|
20241017,193200,11697236810,8240,8240,8240,8240,0
|
|
20241017,193100,11697236810,8240,8240,8240,8240,0
|
|
20241017,193000,11697236810,8240,8240,8240,8240,0
|
|
20241017,192900,11697236810,8240,8240,8240,8240,0
|
|
20241017,192800,11697236810,8240,8240,8240,8240,0
|
|
20241017,192700,11697236810,8240,8240,8240,8240,0
|
|
20241017,192600,11697236810,8240,8240,8240,8240,0
|
|
20241017,192500,11697236810,8240,8240,8240,8240,0
|
|
20241017,192400,11697236810,8240,8240,8240,8240,0
|
|
20241017,192300,11697236810,8240,8240,8240,8240,0
|
|
20241017,192200,11697236810,8240,8240,8240,8240,0
|
|
20241017,192100,11697236810,8240,8240,8240,8240,0
|
|
20241017,192000,11697236810,8240,8240,8240,8240,0
|
|
20241017,191900,11697236810,8240,8240,8240,8240,0
|
|
20241017,191800,11697236810,8240,8240,8240,8240,0
|
|
20241017,191700,11697236810,8240,8240,8240,8240,0
|
|
20241017,191600,11697236810,8240,8240,8240,8240,0
|
|
20241017,191500,11697236810,8240,8240,8240,8240,0
|
|
20241017,191400,11697236810,8240,8240,8240,8240,0
|
|
20241017,191300,11697236810,8240,8240,8240,8240,0
|
|
20241017,191200,11697236810,8240,8240,8240,8240,7732
|
|
20241017,191100,11697236810,8240,8240,8240,8240,0
|
|
20241017,191000,11697236810,8240,8240,8240,8240,0
|
|
20241017,190900,11697236810,8240,8240,8240,8240,0
|
|
20241017,190800,11697236810,8240,8240,8240,8240,0
|
|
20241017,190700,11697236810,8240,8240,8240,8240,0
|
|
20241017,190600,11697236810,8240,8240,8240,8240,0
|
|
20241017,190500,11697236810,8240,8240,8240,8240,0
|
|
20241017,190400,11697236810,8240,8240,8240,8240,0
|
|
20241017,190300,11697236810,8240,8240,8240,8240,0
|
|
20241017,190200,11697236810,8240,8240,8240,8240,0
|
|
20241017,190100,11697236810,8240,8240,8240,8240,0
|
|
20241017,190000,11697236810,8240,8240,8240,8240,0
|
|
20241017,185900,11697236810,8240,8240,8240,8240,0
|
|
20241017,185800,11697236810,8240,8240,8240,8240,0
|
|
20241017,185700,11697236810,8240,8240,8240,8240,0
|
|
20241017,185600,11697236810,8240,8240,8240,8240,0
|
|
20241017,185500,11697236810,8240,8240,8240,8240,0
|
|
20241017,185400,11697236810,8240,8240,8240,8240,0
|
|
20241017,185300,11697236810,8240,8240,8240,8240,0
|
|
20241017,185200,11697236810,8240,8240,8240,8240,0
|
|
20241017,185100,11697236810,8240,8240,8240,8240,0
|
|
20241017,185000,11697236810,8240,8240,8240,8240,0
|
|
20241017,184900,11697236810,8240,8240,8240,8240,0
|
|
20241017,184800,11697236810,8240,8240,8240,8240,0
|
|
20241017,184700,11697236810,8240,8240,8240,8240,0
|
|
20241017,184600,11697236810,8240,8240,8240,8240,0
|
|
20241017,184500,11697236810,8240,8240,8240,8240,0
|
|
20241017,184400,11697236810,8240,8240,8240,8240,0
|
|
20241017,184300,11697236810,8240,8240,8240,8240,0
|
|
20241017,184200,11697236810,8240,8240,8240,8240,7732
|
|
20241017,184100,11697236810,8240,8240,8240,8240,0
|
|
20241017,184000,11697236810,8240,8240,8240,8240,0
|
|
20241017,183900,11697236810,8240,8240,8240,8240,0
|
|
20241017,183800,11697236810,8240,8240,8240,8240,0
|
|
20241017,183700,11697236810,8240,8240,8240,8240,0
|
|
20241017,183600,11697236810,8240,8240,8240,8240,0
|
|
20241017,183500,11697236810,8240,8240,8240,8240,0
|
|
20241017,183400,11697236810,8240,8240,8240,8240,0
|
|
20241017,183300,11697236810,8240,8240,8240,8240,0
|
|
20241017,183200,11697236810,8240,8240,8240,8240,0
|
|
20241017,183100,11697236810,8240,8240,8240,8240,0
|
|
20241017,183000,11697236810,8240,8240,8240,8240,0
|
|
20241017,182900,11697236810,8240,8240,8240,8240,0
|
|
20241017,182800,11697236810,8240,8240,8240,8240,0
|
|
20241017,182700,11697236810,8240,8240,8240,8240,0
|
|
20241017,182600,11697236810,8240,8240,8240,8240,0
|
|
20241017,182500,11697236810,8240,8240,8240,8240,0
|
|
20241017,182400,11697236810,8240,8240,8240,8240,0
|
|
20241017,182300,11697236810,8240,8240,8240,8240,0
|
|
20241017,182200,11697236810,8240,8240,8240,8240,0
|
|
20241017,182100,11697236810,8240,8240,8240,8240,0
|
|
20241017,182000,11697236810,8240,8240,8240,8240,0
|
|
20241017,181900,11697236810,8240,8240,8240,8240,0
|
|
20241017,181800,11697236810,8240,8240,8240,8240,0
|
|
20241017,181700,11697236810,8240,8240,8240,8240,0
|
|
20241017,181600,11697236810,8240,8240,8240,8240,0
|
|
20241017,181500,11697236810,8240,8240,8240,8240,0
|
|
20241017,181400,11697236810,8240,8240,8240,8240,0
|
|
20241017,181300,11697236810,8240,8240,8240,8240,0
|
|
20241017,181200,11697236810,8240,8240,8240,8240,7732
|
|
20241017,181100,11697236810,8240,8240,8240,8240,0
|
|
20241017,181000,11697236810,8240,8240,8240,8240,0
|
|
20241017,180900,11697236810,8240,8240,8240,8240,0
|
|
20241017,180800,11697236810,8240,8240,8240,8240,0
|
|
20241017,180700,11697236810,8240,8240,8240,8240,0
|
|
20241017,180600,11697236810,8240,8240,8240,8240,0
|
|
20241017,180500,11697236810,8240,8240,8240,8240,0
|
|
20241017,180400,11697236810,8240,8240,8240,8240,0
|
|
20241017,180300,11697236810,8240,8240,8240,8240,0
|
|
20241017,180200,11697236810,8240,8240,8240,8240,0
|
|
20241017,180100,11697236810,8240,8240,8240,8240,0
|
|
20241017,180000,11697236810,8240,8240,8240,8240,0
|
|
20241017,175900,11697236810,8240,8240,8240,8240,0
|
|
20241017,175800,11697236810,8240,8240,8240,8240,0
|
|
20241017,175700,11697236810,8240,8240,8240,8240,0
|
|
20241017,175600,11697236810,8240,8240,8240,8240,0
|
|
20241017,175500,11697236810,8240,8240,8240,8240,0
|
|
20241017,175400,11697236810,8240,8240,8240,8240,0
|
|
20241017,175300,11697236810,8240,8240,8240,8240,0
|
|
20241017,175200,11697236810,8240,8240,8240,8240,0
|
|
20241017,175100,11697236810,8240,8240,8240,8240,0
|
|
20241017,175000,11697236810,8240,8240,8240,8240,0
|
|
20241017,174900,11697236810,8240,8240,8240,8240,0
|
|
20241017,174800,11697236810,8240,8240,8240,8240,0
|
|
20241017,174700,11697236810,8240,8240,8240,8240,0
|
|
20241017,174600,11697236810,8240,8240,8240,8240,0
|
|
20241017,174500,11697236810,8240,8240,8240,8240,0
|
|
20241017,174400,11697236810,8240,8240,8240,8240,0
|
|
20241017,174300,11697236810,8240,8240,8240,8240,0
|
|
20241017,174200,11697236810,8240,8240,8240,8240,7732
|
|
20241017,174100,11697236810,8240,8240,8240,8240,0
|
|
20241017,174000,11697236810,8240,8240,8240,8240,0
|
|
20241017,173900,11697236810,8240,8240,8240,8240,0
|
|
20241017,173800,11697236810,8240,8240,8240,8240,0
|
|
20241017,173700,11697236810,8240,8240,8240,8240,0
|
|
20241017,173600,11697236810,8240,8240,8240,8240,0
|
|
20241017,173500,11697236810,8240,8240,8240,8240,0
|
|
20241017,173400,11697236810,8240,8240,8240,8240,0
|
|
20241017,173300,11697236810,8240,8240,8240,8240,0
|
|
20241017,173200,11697236810,8240,8240,8240,8240,0
|
|
20241017,173100,11697236810,8240,8240,8240,8240,0
|
|
20241017,173000,11697236810,8240,8240,8240,8240,0
|
|
20241017,172900,11697236810,8240,8240,8240,8240,0
|
|
20241017,172800,11697236810,8240,8240,8240,8240,0
|
|
20241017,172700,11697236810,8240,8240,8240,8240,0
|
|
20241017,172600,11697236810,8240,8240,8240,8240,0
|
|
20241017,172500,11697236810,8240,8240,8240,8240,0
|
|
20241017,172400,11697236810,8240,8240,8240,8240,0
|
|
20241017,172300,11697236810,8240,8240,8240,8240,0
|
|
20241017,172200,11697236810,8240,8240,8240,8240,0
|
|
20241017,172100,11697236810,8240,8240,8240,8240,0
|
|
20241017,172000,11697236810,8240,8240,8240,8240,0
|
|
20241017,171900,11697236810,8240,8240,8240,8240,0
|
|
20241017,171800,11697236810,8240,8240,8240,8240,0
|
|
20241017,171700,11697236810,8240,8240,8240,8240,0
|
|
20241017,171600,11697236810,8240,8240,8240,8240,0
|
|
20241017,171500,11697236810,8240,8240,8240,8240,0
|
|
20241017,171400,11697236810,8240,8240,8240,8240,0
|
|
20241017,171300,11697236810,8240,8240,8240,8240,0
|
|
20241017,171200,11697236810,8240,8240,8240,8240,7732
|
|
20241017,171100,11697236810,8240,8240,8240,8240,0
|
|
20241017,171000,11697236810,8240,8240,8240,8240,0
|
|
20241017,170900,11697236810,8240,8240,8240,8240,0
|
|
20241017,170800,11697236810,8240,8240,8240,8240,0
|
|
20241017,170700,11697236810,8240,8240,8240,8240,0
|
|
20241017,170600,11697236810,8240,8240,8240,8240,0
|
|
20241017,170500,11697236810,8240,8240,8240,8240,0
|
|
20241017,170400,11697236810,8240,8240,8240,8240,0
|
|
20241017,170300,11697236810,8240,8240,8240,8240,0
|
|
20241017,170200,11697236810,8240,8240,8240,8240,0
|
|
20241017,170100,11697236810,8240,8240,8240,8240,0
|
|
20241017,170000,11697236810,8240,8240,8240,8240,0
|
|
20241017,165900,11697236810,8240,8240,8240,8240,0
|
|
20241017,165800,11697236810,8240,8240,8240,8240,0
|
|
20241017,165700,11697236810,8240,8240,8240,8240,0
|
|
20241017,165600,11697236810,8240,8240,8240,8240,0
|
|
20241017,165500,11697236810,8240,8240,8240,8240,0
|
|
20241017,165400,11697236810,8240,8240,8240,8240,0
|
|
20241017,165300,11697236810,8240,8240,8240,8240,0
|
|
20241017,165200,11697236810,8240,8240,8240,8240,0
|
|
20241017,165100,11697236810,8240,8240,8240,8240,0
|
|
20241017,165000,11697236810,8240,8240,8240,8240,0
|
|
20241017,164900,11697236810,8240,8240,8240,8240,0
|
|
20241017,164800,11697236810,8240,8240,8240,8240,0
|
|
20241017,164700,11697236810,8240,8240,8240,8240,0
|
|
20241017,164600,11697236810,8240,8240,8240,8240,0
|
|
20241017,164500,11697236810,8240,8240,8240,8240,0
|
|
20241017,164400,11697236810,8240,8240,8240,8240,0
|
|
20241017,164300,11697236810,8240,8240,8240,8240,0
|
|
20241017,164200,11697236810,8240,8240,8240,8240,7732
|
|
20241017,164100,11697236810,8240,8240,8240,8240,0
|
|
20241017,164000,11697236810,8240,8240,8240,8240,0
|
|
20241017,163900,11697236810,8240,8240,8240,8240,0
|
|
20241017,163800,11697236810,8240,8240,8240,8240,0
|
|
20241017,163700,11697236810,8240,8240,8240,8240,0
|
|
20241017,163600,11697236810,8240,8240,8240,8240,0
|
|
20241017,163500,11697236810,8240,8240,8240,8240,0
|
|
20241017,163400,11697236810,8240,8240,8240,8240,0
|
|
20241017,163300,11697236810,8240,8240,8240,8240,0
|
|
20241017,163200,11697236810,8240,8240,8240,8240,0
|
|
20241017,163100,11697236810,8240,8240,8240,8240,0
|
|
20241017,163000,11697236810,8240,8240,8240,8240,0
|
|
20241017,162900,11697236810,8240,8240,8240,8240,0
|
|
20241017,162800,11697236810,8240,8240,8240,8240,0
|
|
20241017,162700,11697236810,8240,8240,8240,8240,0
|
|
20241017,162600,11697236810,8240,8240,8240,8240,0
|
|
20241017,162500,11697236810,8240,8240,8240,8240,0
|
|
20241017,162400,11697236810,8240,8240,8240,8240,0
|
|
20241017,162300,11697236810,8240,8240,8240,8240,0
|
|
20241017,162200,11697236810,8240,8240,8240,8240,0
|
|
20241017,162100,11697236810,8240,8240,8240,8240,0
|
|
20241017,162000,11697236810,8240,8240,8240,8240,0
|
|
20241017,161900,11697236810,8240,8240,8240,8240,0
|
|
20241017,161800,11697236810,8240,8240,8240,8240,0
|
|
20241017,161700,11697236810,8240,8240,8240,8240,0
|
|
20241017,161600,11697236810,8240,8240,8240,8240,0
|
|
20241017,161500,11697236810,8240,8240,8240,8240,0
|
|
20241017,161400,11697236810,8240,8240,8240,8240,0
|
|
20241017,161300,11697236810,8240,8240,8240,8240,0
|
|
20241017,161200,11697236810,8240,8240,8240,8240,7732
|
|
20241017,161100,11697236810,8240,8240,8240,8240,0
|
|
20241017,161000,11697236810,8240,8240,8240,8240,0
|
|
20241017,160900,11697236810,8240,8240,8240,8240,0
|
|
20241017,160800,11697236810,8240,8240,8240,8240,0
|
|
20241017,160700,11697236810,8240,8240,8240,8240,0
|
|
20241017,160600,11697236810,8240,8240,8240,8240,0
|
|
20241017,160500,11697236810,8240,8240,8240,8240,0
|
|
20241017,160400,11697236810,8240,8240,8240,8240,0
|
|
20241017,160300,11697236810,8240,8240,8240,8240,0
|
|
20241017,160200,11697236810,8240,8240,8240,8240,0
|
|
20241017,160100,11697236810,8240,8240,8240,8240,0
|
|
20241017,160000,11697236810,8240,8240,8240,8240,0
|
|
20241017,155900,11697236810,8240,8240,8240,8240,0
|
|
20241017,155800,11697236810,8240,8240,8240,8240,0
|
|
20241017,155700,11697236810,8240,8240,8240,8240,0
|
|
20241017,155600,11697236810,8240,8240,8240,8240,0
|
|
20241017,155500,11697236810,8240,8240,8240,8240,0
|
|
20241017,155400,11697236810,8240,8240,8240,8240,0
|
|
20241017,155300,11697236810,8240,8240,8240,8240,0
|
|
20241017,155200,11697236810,8240,8240,8240,8240,0
|
|
20241017,155100,11697236810,8240,8240,8240,8240,0
|
|
20241017,155000,11697236810,8240,8240,8240,8240,0
|
|
20241017,154900,11697236810,8240,8240,8240,8240,0
|
|
20241017,154800,11697236810,8240,8240,8240,8240,0
|
|
20241017,154700,11697236810,8240,8240,8240,8240,0
|
|
20241017,154600,11697236810,8240,8240,8240,8240,0
|
|
20241017,154500,11697236810,8240,8240,8240,8240,0
|
|
20241017,154400,11697236810,8240,8240,8240,8240,0
|
|
20241017,154300,11697236810,8240,8240,8240,8240,0
|
|
20241017,154200,11697236810,8240,8240,8240,8240,7732
|
|
20241017,154100,11697236810,8240,8240,8240,8240,0
|
|
20241017,154000,11697236810,8240,8240,8240,8240,0
|
|
20241017,153900,11697236810,8240,8240,8240,8240,0
|
|
20241017,153800,11697236810,8240,8240,8240,8240,0
|
|
20241017,153700,11697236810,8240,8240,8240,8240,0
|
|
20241017,153600,11697236810,8240,8240,8240,8240,0
|
|
20241017,153500,11697236810,8240,8240,8240,8240,0
|
|
20241017,153400,11697236810,8240,8240,8240,8240,0
|
|
20241017,153300,11697236810,8240,8240,8240,8240,0
|
|
20241017,153200,11697236810,8240,8240,8240,8240,0
|
|
20241017,153100,11697236810,8240,8240,8240,8240,0
|
|
20241017,153000,11697236810,8240,8240,8240,8240,7732
|
|
20241017,152900,11633525130,8180,8180,8180,8180,0
|
|
20241017,152800,11633525130,8180,8180,8180,8180,0
|
|
20241017,152700,11633525130,8180,8180,8180,8180,0
|
|
20241017,152600,11633525130,8180,8180,8180,8180,0
|
|
20241017,152500,11633525130,8180,8180,8180,8180,0
|
|
20241017,152400,11633525130,8180,8180,8180,8180,0
|
|
20241017,152300,11633525130,8180,8180,8180,8180,0
|
|
20241017,152200,11633525130,8180,8180,8180,8180,0
|
|
20241017,152100,11633525130,8180,8180,8180,8180,0
|
|
20241017,152000,11633525130,8180,8180,8180,8180,0
|
|
20241017,151900,11633525130,8180,8200,8220,8180,1870
|
|
20241017,151800,11618185980,8220,8210,8230,8180,8986
|
|
20241017,151700,11544584890,8210,8230,8230,8210,533
|
|
20241017,151600,11540201530,8200,8220,8230,8200,4047
|
|
20241017,151500,11506990630,8220,8220,8250,8220,114
|
|
20241017,151400,11506050860,8240,8250,8250,8210,2019
|
|
20241017,151300,11489442270,8250,8260,8260,8250,419
|
|
20241017,151200,11485984780,8240,8260,8260,8240,1077
|
|
20241017,151100,11477104920,8260,8260,8260,8250,824
|
|
20241017,151000,11470299930,8250,8260,8260,8250,152
|
|
20241017,150900,11469045210,8270,8260,8270,8250,1613
|
|
20241017,150800,11455735670,8270,8270,8280,8260,1135
|
|
20241017,150700,11446351810,8270,8280,8280,8270,226
|
|
20241017,150600,11444481990,8270,8260,8270,8260,663
|
|
20241017,150500,11439000720,8260,8250,8260,8250,239
|
|
20241017,150400,11437027980,8240,8270,8270,8240,191
|
|
20241017,150300,11435450430,8270,8270,8270,8260,535
|
|
20241017,150200,11431029970,8260,8260,8270,8250,406
|
|
20241017,150100,11427675860,8260,8260,8270,8260,288
|
|
20241017,150000,11425295000,8260,8260,8270,8260,29
|
|
20241017,145900,11425055240,8260,8250,8260,8250,143
|
|
20241017,145800,11423874770,8260,8260,8270,8230,606
|
|
20241017,145700,11418878080,8260,8260,8260,8260,75
|
|
20241017,145600,11418258580,8280,8250,8290,8250,225
|
|
20241017,145500,11416397640,8250,8240,8250,8240,681
|
|
20241017,145400,11410785320,8280,8250,8280,8240,1835
|
|
20241017,145300,11395636360,8240,8260,8260,8240,8078
|
|
20241017,145200,11329007510,8260,8270,8270,8260,222
|
|
20241017,145100,11327172080,8270,8260,8270,8260,208
|
|
20241017,145000,11325452820,8260,8260,8260,8260,106
|
|
20241017,144900,11324577260,8260,8260,8270,8250,1005
|
|
20241017,144800,11316275640,8260,8260,8260,8260,128
|
|
20241017,144700,11315218360,8250,8260,8260,8250,117
|
|
20241017,144600,11314253070,8250,8260,8260,8250,198
|
|
20241017,144500,11312617600,8260,8260,8260,8250,389
|
|
20241017,144400,11309405460,8250,8260,8260,8250,238
|
|
20241017,144300,11307441080,8260,8260,8270,8260,567
|
|
20241017,144200,11302757010,8260,8260,8260,8250,229
|
|
20241017,144100,11300865480,8260,8260,8260,8250,223
|
|
20241017,144000,11299024360,8260,8260,8260,8250,919
|
|
20241017,143900,11291434030,8270,8280,8280,8270,432
|
|
20241017,143800,11287861260,8280,8280,8280,8280,1101
|
|
20241017,143700,11278744980,8280,8280,8280,8280,73
|
|
20241017,143600,11278140540,8280,8280,8280,8280,87
|
|
20241017,143500,11277420180,8280,8270,8280,8270,371
|
|
20241017,143400,11274351300,8280,8280,8280,8280,135
|
|
20241017,143300,11273233500,8270,8270,8280,8260,149
|
|
20241017,143200,11272001040,8270,8270,8270,8260,163
|
|
20241017,143100,11270653080,8270,8260,8270,8260,240
|
|
20241017,143000,11268670080,8260,8270,8270,8250,1189
|
|
20241017,142900,11258849730,8270,8270,8270,8270,309
|
|
20241017,142800,11256294300,8260,8270,8270,8260,375
|
|
20241017,142700,11253193450,8270,8250,8270,8250,132
|
|
20241017,142600,11252102950,8260,8250,8260,8250,1071
|
|
20241017,142500,11243261030,8260,8260,8260,8260,183
|
|
20241017,142400,11241749450,8250,8260,8260,8250,225
|
|
20241017,142300,11239891950,8260,8250,8260,8250,454
|
|
20241017,142200,11236145210,8250,8250,8260,8250,1539
|
|
20241017,142100,11223443470,8250,8240,8260,8230,1179
|
|
20241017,142000,11213725840,8240,8230,8240,8230,164
|
|
20241017,141900,11212375330,8240,8240,8240,8240,140
|
|
20241017,141800,11211221730,8240,8230,8240,8230,277
|
|
20241017,141700,11208939720,8220,8220,8220,8220,236
|
|
20241017,141600,11206999800,8220,8210,8220,8210,245
|
|
20241017,141500,11204987550,8200,8210,8220,8200,363
|
|
20241017,141400,11202007950,8210,8260,8260,8200,2566
|
|
20241017,141300,11180911190,8260,8260,8260,8250,275
|
|
20241017,141200,11178640770,8260,8270,8270,8260,174
|
|
20241017,141100,11177202800,8260,8260,8270,8260,156
|
|
20241017,141000,11175913740,8260,8260,8260,8260,693
|
|
20241017,140900,11170189560,8260,8250,8260,8250,679
|
|
20241017,140800,11164586950,8250,8230,8250,8230,1302
|
|
20241017,140700,11153868530,8230,8220,8230,8220,568
|
|
20241017,140600,11149193990,8220,8230,8230,8220,907
|
|
20241017,140500,11141729750,8230,8240,8240,8230,193
|
|
20241017,140400,11140141260,8240,8230,8240,8220,344
|
|
20241017,140300,11137310290,8220,8240,8240,8210,528
|
|
20241017,140200,11132973090,8220,8240,8240,8220,211
|
|
20241017,140100,11131235350,8250,8240,8250,8230,753
|
|
20241017,140000,11125034350,8240,8220,8240,8220,180
|
|
20241017,135900,11123552520,8200,8230,8240,8200,270
|
|
20241017,135800,11121334850,8230,8220,8230,8200,1398
|
|
20241017,135700,11109847630,8230,8220,8250,8190,8766
|
|
20241017,135600,11037929680,8220,8260,8270,8220,6705
|
|
20241017,135500,10982766490,8270,8270,8270,8270,79
|
|
20241017,135400,10982113160,8270,8270,8270,8270,25
|
|
20241017,135300,10981906410,8250,8260,8280,8250,2602
|
|
20241017,135200,10960425700,8280,8310,8310,8280,2437
|
|
20241017,135100,10940241650,8310,8320,8320,8300,106
|
|
20241017,135000,10939360660,8320,8310,8320,8300,341
|
|
20241017,134900,10936526680,8320,8320,8320,8320,84
|
|
20241017,134800,10935827800,8320,8340,8340,8320,153
|
|
20241017,134700,10934554190,8340,8340,8340,8330,152
|
|
20241017,134600,10933286530,8330,8340,8340,8330,168
|
|
20241017,134500,10931886070,8340,8330,8340,8330,100
|
|
20241017,134400,10931052520,8330,8310,8330,8310,2952
|
|
20241017,134300,10906500780,8310,8300,8310,8300,1600
|
|
20241017,134200,10893218610,8300,8300,8300,8300,94
|
|
20241017,134100,10892438410,8280,8300,8300,8280,1847
|
|
20241017,134000,10877142280,8300,8280,8300,8280,2153
|
|
20241017,133900,10859304550,8260,8280,8280,8260,452
|
|
20241017,133800,10855568260,8280,8280,8280,8280,80
|
|
20241017,133700,10854905860,8280,8280,8280,8270,141
|
|
20241017,133600,10853738390,8270,8280,8280,8270,177
|
|
20241017,133500,10852273330,8260,8270,8270,8260,619
|
|
20241017,133400,10847154250,8280,8280,8290,8280,332
|
|
20241017,133300,10844405190,8290,8280,8290,8270,449
|
|
20241017,133200,10840687480,8280,8290,8290,8280,149
|
|
20241017,133100,10839452470,8280,8260,8280,8260,1040
|
|
20241017,133000,10830851440,8270,8260,8270,8250,1142
|
|
20241017,132900,10821417670,8250,8250,8250,8240,603
|
|
20241017,132800,10816447920,8250,8250,8270,8230,6181
|
|
20241017,132700,10765533240,8270,8270,8270,8250,4050
|
|
20241017,132600,10732111820,8260,8270,8280,8260,374
|
|
20241017,132500,10729019480,8280,8280,8280,8280,289
|
|
20241017,132400,10726626560,8290,8280,8290,8280,120
|
|
20241017,132300,10725632310,8270,8270,8270,8270,121
|
|
20241017,132200,10724631640,8270,8280,8280,8260,998
|
|
20241017,132100,10716384150,8280,8280,8280,8280,469
|
|
20241017,132000,10712500830,8270,8260,8270,8260,273
|
|
20241017,131900,10710243130,8270,8270,8270,8270,194
|
|
20241017,131800,10708638750,8260,8260,8270,8260,228
|
|
20241017,131700,10706753730,8260,8260,8260,8260,26
|
|
20241017,131600,10706538970,8260,8260,8260,8260,569
|
|
20241017,131500,10701839030,8260,8250,8270,8250,449
|
|
20241017,131400,10698131070,8250,8270,8270,8250,2664
|
|
20241017,131300,10676127400,8270,8270,8270,8270,132
|
|
20241017,131200,10675035760,8270,8260,8270,8260,1523
|
|
20241017,131100,10662452270,8270,8270,8270,8260,630
|
|
20241017,131000,10657247170,8270,8270,8270,8260,1314
|
|
20241017,130900,10646389180,8260,8270,8270,8260,2625
|
|
20241017,130800,10624704930,8270,8280,8290,8260,2216
|
|
20241017,130700,10606378290,8280,8290,8290,8270,3552
|
|
20241017,130600,10576968780,8290,8290,8290,8290,267
|
|
20241017,130500,10574755350,8290,8290,8300,8290,2113
|
|
20241017,130400,10557237880,8310,8330,8330,8300,1159
|
|
20241017,130300,10547611790,8320,8310,8330,8310,773
|
|
20241017,130200,10541186820,8310,8300,8320,8300,355
|
|
20241017,130100,10538238050,8320,8310,8320,8300,377
|
|
20241017,130000,10535105560,8320,8320,8330,8310,358
|
|
20241017,125900,10532128090,8330,8320,8330,8310,586
|
|
20241017,125800,10527252680,8320,8350,8350,8270,8891
|
|
20241017,125700,10453466120,8340,8340,8350,8340,240
|
|
20241017,125600,10451463870,8340,8350,8350,8330,449
|
|
20241017,125500,10447716290,8350,8360,8360,8350,396
|
|
20241017,125400,10444406980,8350,8340,8360,8340,932
|
|
20241017,125300,10436625540,8330,8360,8360,8330,272
|
|
20241017,125200,10434357070,8360,8350,8360,8350,383
|
|
20241017,125100,10431155990,8360,8360,8370,8350,507
|
|
20241017,125000,10426914880,8370,8360,8370,8360,353
|
|
20241017,124900,10423960280,8370,8370,8370,8370,284
|
|
20241017,124800,10421583200,8360,8350,8360,8350,386
|
|
20241017,124700,10418356260,8350,8330,8360,8330,1402
|
|
20241017,124600,10406665650,8330,8340,8370,8330,830
|
|
20241017,124500,10399746820,8340,8340,8360,8340,760
|
|
20241017,124400,10393404680,8340,8350,8350,8310,663
|
|
20241017,124300,10387888060,8350,8370,8370,8300,4486
|
|
20241017,124200,10350605170,8340,8340,8340,8340,472
|
|
20241017,124100,10346668690,8340,8340,8360,8330,886
|
|
20241017,124000,10339280750,8320,8350,8350,8320,6191
|
|
20241017,123900,10287709570,8350,8340,8350,8330,897
|
|
20241017,123800,10280228050,8340,8340,8350,8330,3477
|
|
20241017,123700,10251244570,8350,8350,8360,8340,4468
|
|
20241017,123600,10213937920,8360,8380,8380,8360,546
|
|
20241017,123500,10209370250,8370,8370,8380,8360,1388
|
|
20241017,123400,10197759950,8370,8370,8380,8360,1037
|
|
20241017,123300,10189077020,8360,8370,8370,8360,1949
|
|
20241017,123200,10172782730,8370,8370,8380,8360,650
|
|
20241017,123100,10167340520,8370,8400,8400,8370,7801
|
|
20241017,123000,10101913930,8410,8400,8410,8400,507
|
|
20241017,122900,10097650850,8400,8420,8420,8400,1656
|
|
20241017,122800,10083731900,8420,8420,8420,8420,242
|
|
20241017,122700,10081694260,8420,8410,8420,8410,480
|
|
20241017,122600,10077653680,8420,8420,8420,8420,453
|
|
20241017,122500,10073839420,8410,8410,8410,8410,238
|
|
20241017,122400,10071837840,8410,8410,8420,8410,845
|
|
20241017,122300,10064730600,8420,8420,8420,8420,66
|
|
20241017,122200,10064174880,8420,8420,8420,8400,2935
|
|
20241017,122100,10039506810,8420,8430,8430,8420,514
|
|
20241017,122000,10035176630,8420,8420,8430,8420,298
|
|
20241017,121900,10032664720,8420,8430,8430,8420,449
|
|
20241017,121800,10028882040,8440,8440,8440,8440,78
|
|
20241017,121700,10028223720,8440,8430,8440,8420,1500
|
|
20241017,121600,10015584130,8430,8430,8430,8410,406
|
|
20241017,121500,10012163750,8430,8430,8430,8420,927
|
|
20241017,121400,10004354640,8430,8420,8430,8420,561
|
|
20241017,121300,9999625810,8430,8420,8430,8420,501
|
|
20241017,121200,9995403130,8420,8410,8420,8410,153
|
|
20241017,121100,9994115180,8420,8410,8420,8410,491
|
|
20241017,121000,9989980990,8420,8420,8430,8420,503
|
|
20241017,120900,9985742040,8430,8430,8430,8420,1220
|
|
20241017,120800,9975457450,8430,8430,8430,8430,345
|
|
20241017,120700,9972549100,8430,8430,8430,8430,345
|
|
20241017,120600,9969640750,8410,8430,8430,8410,355
|
|
20241017,120500,9966650070,8430,8420,8430,8420,434
|
|
20241017,120400,9962994920,8410,8420,8420,8400,2257
|
|
20241017,120300,9944021980,8410,8430,8430,8410,947
|
|
20241017,120200,9936050810,8430,8440,8440,8430,461
|
|
20241017,120100,9932164090,8440,8440,8450,8440,585
|
|
20241017,120000,9927226040,8450,8450,8450,8440,354
|
|
20241017,115900,9924234840,8450,8440,8450,8440,357
|
|
20241017,115800,9921220910,8440,8450,8450,8440,319
|
|
20241017,115700,9918525680,8450,8440,8450,8430,681
|
|
20241017,115600,9912777490,8440,8450,8450,8440,300
|
|
20241017,115500,9910244660,8430,8450,8450,8430,203
|
|
20241017,115400,9908530200,8450,8450,8450,8450,347
|
|
20241017,115300,9905598050,8440,8430,8440,8430,228
|
|
20241017,115200,9903673780,8440,8440,8440,8440,444
|
|
20241017,115100,9899926420,8440,8440,8440,8430,398
|
|
20241017,115000,9896567400,8440,8440,8450,8440,2891
|
|
20241017,114900,9872150850,8430,8440,8440,8430,73
|
|
20241017,114800,9871534760,8420,8440,8440,8420,726
|
|
20241017,114700,9865412320,8440,8440,8440,8430,245
|
|
20241017,114600,9863345830,8440,8440,8440,8430,415
|
|
20241017,114500,9859843340,8440,8440,8440,8430,1206
|
|
20241017,114400,9849664960,8430,8440,8440,8430,462
|
|
20241017,114300,9845765690,8440,8430,8440,8430,332
|
|
20241017,114200,9842966890,8440,8440,8450,8440,522
|
|
20241017,114100,9838560280,8430,8450,8450,8430,659
|
|
20241017,114000,9832997150,8450,8450,8450,8440,1614
|
|
20241017,113900,9819358860,8450,8450,8450,8440,471
|
|
20241017,113800,9815379910,8440,8430,8450,8430,568
|
|
20241017,113700,9810584820,8440,8440,8440,8420,443
|
|
20241017,113600,9806850400,8430,8430,8440,8430,538
|
|
20241017,113500,9802309750,8430,8440,8440,8430,1600
|
|
20241017,113400,9788806670,8440,8430,8440,8410,802
|
|
20241017,113300,9782045780,8440,8440,8450,8430,741
|
|
20241017,113200,9775789940,8440,8440,8450,8440,1210
|
|
20241017,113100,9765575690,8440,8450,8450,8440,487
|
|
20241017,113000,9761463340,8440,8450,8450,8440,121
|
|
20241017,112900,9760441020,8450,8450,8450,8440,476
|
|
20241017,112800,9756422660,8440,8440,8450,8440,336
|
|
20241017,112700,9753583580,8440,8450,8450,8430,772
|
|
20241017,112600,9747066830,8450,8430,8450,8430,250
|
|
20241017,112500,9744956620,8440,8430,8440,8420,1416
|
|
20241017,112400,9733016130,8430,8440,8440,8430,2196
|
|
20241017,112300,9714485420,8440,8430,8440,8430,568
|
|
20241017,112200,9709696770,8430,8430,8440,8430,1800
|
|
20241017,112100,9694522700,8440,8430,8440,8430,730
|
|
20241017,112000,9688363980,8430,8430,8430,8410,4690
|
|
20241017,111900,9648866440,8430,8420,8430,8420,513
|
|
20241017,111800,9644542490,8430,8430,8440,8420,1259
|
|
20241017,111700,9633929180,8430,8430,8440,8430,840
|
|
20241017,111600,9626845540,8430,8430,8430,8430,2304
|
|
20241017,111500,9607422820,8420,8420,8420,8420,2034
|
|
20241017,111400,9590296540,8420,8410,8420,8410,1917
|
|
20241017,111300,9574167130,8400,8400,8400,8400,157
|
|
20241017,111200,9572848330,8410,8400,8410,8390,561
|
|
20241017,111100,9568133920,8400,8400,8410,8400,1164
|
|
20241017,111000,9558348280,8400,8400,8410,8400,835
|
|
20241017,110900,9551332120,8410,8410,8410,8410,579
|
|
20241017,110800,9546462730,8410,8400,8420,8400,3326
|
|
20241017,110700,9518493270,8400,8400,8400,8390,600
|
|
20241017,110600,9513453880,8400,8400,8410,8400,549
|
|
20241017,110500,9508840320,8410,8420,8420,8410,1055
|
|
20241017,110400,9499967040,8410,8390,8410,8380,4047
|
|
20241017,110300,9465961810,8380,8390,8390,8380,734
|
|
20241017,110200,9459810820,8380,8370,8390,8370,744
|
|
20241017,110100,9453581480,8370,8390,8390,8370,849
|
|
20241017,110000,9446470160,8380,8380,8390,8380,552
|
|
20241017,105900,9441843650,8390,8390,8390,8360,1718
|
|
20241017,105800,9427445760,8390,8390,8390,8380,974
|
|
20241017,105700,9419275000,8390,8390,8390,8380,349
|
|
20241017,105600,9416347090,8390,8390,8390,8380,1725
|
|
20241017,105500,9401888820,8400,8390,8400,8380,665
|
|
20241017,105400,9396310020,8400,8390,8400,8380,754
|
|
20241017,105300,9389984190,8390,8370,8390,8370,1276
|
|
20241017,105200,9379288970,8370,8370,8380,8360,357
|
|
20241017,105100,9376302310,8380,8370,8380,8370,606
|
|
20241017,105000,9371229610,8360,8370,8370,8350,689
|
|
20241017,104900,9365470210,8370,8350,8370,8330,2230
|
|
20241017,104800,9346860830,8340,8360,8360,8340,5591
|
|
20241017,104700,9300218810,8360,8380,8380,8350,1954
|
|
20241017,104600,9283888920,8380,8390,8390,8360,2232
|
|
20241017,104500,9265220200,8390,8410,8410,8390,312
|
|
20241017,104400,9262599450,8410,8400,8410,8360,6231
|
|
20241017,104300,9210454340,8400,8410,8410,8400,829
|
|
20241017,104200,9203488190,8410,8410,8410,8410,987
|
|
20241017,104100,9195187520,8400,8400,8410,8370,3057
|
|
20241017,104000,9169554940,8400,8400,8410,8390,652
|
|
20241017,103900,9164079350,8400,8400,8420,8400,2697
|
|
20241017,103800,9141401940,8400,8420,8420,8400,853
|
|
20241017,103700,9134232610,8400,8410,8410,8400,916
|
|
20241017,103600,9126533130,8420,8430,8430,8420,1261
|
|
20241017,103500,9115911870,8430,8430,8430,8420,496
|
|
20241017,103400,9111730820,8430,8410,8430,8410,302
|
|
20241017,103300,9109187660,8430,8440,8440,8410,2343
|
|
20241017,103200,9089453710,8440,8450,8460,8440,340
|
|
20241017,103100,9086580750,8460,8460,8470,8450,2024
|
|
20241017,103000,9069456830,8460,8440,8460,8430,2295
|
|
20241017,102900,9050071650,8450,8440,8450,8440,507
|
|
20241017,102800,9045788820,8440,8440,8440,8430,747
|
|
20241017,102700,9039484370,8440,8430,8440,8420,1487
|
|
20241017,102600,9026945950,8420,8390,8430,8390,2423
|
|
20241017,102500,9006582010,8390,8400,8410,8390,1068
|
|
20241017,102400,8997614210,8410,8410,8410,8400,462
|
|
20241017,102300,8993729880,8390,8420,8420,8380,8641
|
|
20241017,102200,8921104340,8420,8430,8480,8420,9713
|
|
20241017,102100,8838943450,8420,8450,8450,8420,779
|
|
20241017,102000,8832369110,8460,8450,8460,8440,5642
|
|
20241017,101900,8784691840,8450,8450,8460,8450,1117
|
|
20241017,101800,8775245400,8450,8450,8460,8450,2342
|
|
20241017,101700,8755448020,8450,8430,8460,8430,10418
|
|
20241017,101600,8667501410,8420,8440,8440,8420,2398
|
|
20241017,101500,8647288770,8430,8420,8440,8410,3234
|
|
20241017,101400,8620033310,8430,8420,8430,8410,2037
|
|
20241017,101300,8602883640,8430,8390,8430,8390,5619
|
|
20241017,101200,8555642690,8380,8380,8380,8370,1021
|
|
20241017,101100,8547090150,8380,8380,8380,8370,592
|
|
20241017,101000,8542129380,8380,8390,8390,8370,1044
|
|
20241017,100900,8533380920,8390,8390,8390,8380,2131
|
|
20241017,100800,8515520320,8390,8400,8400,8380,1139
|
|
20241017,100700,8505962760,8390,8400,8410,8390,2609
|
|
20241017,100600,8484047400,8400,8400,8410,8400,4947
|
|
20241017,100500,8442492530,8400,8390,8410,8380,4854
|
|
20241017,100400,8401743610,8380,8390,8400,8380,2272
|
|
20241017,100300,8382680880,8390,8380,8390,8380,2575
|
|
20241017,100200,8361083640,8380,8410,8410,8380,2257
|
|
20241017,100100,8342132670,8410,8390,8410,8380,3674
|
|
20241017,100000,8311293360,8380,8370,8390,8360,5764
|
|
20241017,095900,8262996650,8370,8360,8370,8360,512
|
|
20241017,095800,8258711830,8360,8350,8360,8350,1365
|
|
20241017,095700,8247308280,8340,8340,8350,8340,1129
|
|
20241017,095600,8237884180,8360,8360,8360,8340,1275
|
|
20241017,095500,8227238550,8350,8350,8370,8340,708
|
|
20241017,095400,8221320270,8350,8350,8370,8330,15723
|
|
20241017,095300,8089938690,8350,8350,8360,8340,4518
|
|
20241017,095200,8052216370,8340,8390,8390,8340,8472
|
|
20241017,095100,7981353190,8380,8390,8390,8370,3353
|
|
20241017,095000,7953258180,8380,8410,8410,8380,2566
|
|
20241017,094900,7931736980,8400,8400,8410,8400,5035
|
|
20241017,094800,7889430100,8400,8390,8400,8390,1194
|
|
20241017,094700,7879409540,8400,8410,8420,8390,6192
|
|
20241017,094600,7827391180,8420,8420,8420,8410,1829
|
|
20241017,094500,7811992000,8410,8420,8420,8410,1613
|
|
20241017,094400,7798422970,8420,8400,8420,8400,1090
|
|
20241017,094300,7789253790,8410,8420,8420,8400,2376
|
|
20241017,094200,7769268970,8420,8410,8430,8400,3327
|
|
20241017,094100,7741269250,8420,8400,8420,8390,3457
|
|
20241017,094000,7712196720,8400,8400,8420,8400,5931
|
|
20241017,093900,7662342530,8410,8400,8410,8400,932
|
|
20241017,093800,7654510370,8390,8410,8410,8390,5003
|
|
20241017,093700,7612476180,8410,8420,8420,8390,3128
|
|
20241017,093600,7586175950,8410,8410,8430,8410,6118
|
|
20241017,093500,7534637790,8410,8390,8420,8380,6893
|
|
20241017,093400,7476725590,8390,8420,8420,8380,5271
|
|
20241017,093300,7432443910,8420,8370,8420,8370,8829
|
|
20241017,093200,7358246370,8370,8370,8380,8350,6766
|
|
20241017,093100,7301708630,8370,8400,8400,8360,14593
|
|
20241017,093000,7179392710,8400,8390,8410,8390,3796
|
|
20241017,092900,7147509320,8400,8410,8410,8390,3578
|
|
20241017,092800,7117466630,8400,8440,8440,8390,7773
|
|
20241017,092700,7052139890,8440,8390,8440,8390,19450
|
|
20241017,092600,6888619000,8390,8420,8420,8390,9946
|
|
20241017,092500,6805106330,8400,8410,8430,8400,9744
|
|
20241017,092400,6723177960,8420,8430,8450,8420,10177
|
|
20241017,092300,6637299130,8420,8470,8480,8410,15477
|
|
20241017,092200,6506745100,8440,8470,8480,8440,17123
|
|
20241017,092100,6361906670,8480,8500,8510,8460,12771
|
|
20241017,092000,6253491810,8500,8470,8500,8440,15298
|
|
20241017,091900,6123902000,8470,8470,8500,8450,9014
|
|
20241017,091800,6047550340,8480,8520,8540,8480,15769
|
|
20241017,091700,5913342720,8510,8470,8520,8460,23134
|
|
20241017,091600,5716930450,8460,8440,8460,8410,15086
|
|
20241017,091500,5589725390,8440,8500,8500,8420,13132
|
|
20241017,091400,5478828510,8490,8480,8530,8450,26209
|
|
20241017,091300,5256474480,8480,8490,8500,8470,16958
|
|
20241017,091200,5112481360,8490,8520,8520,8440,26016
|
|
20241017,091100,4891777670,8530,8450,8570,8440,84148
|
|
20241017,091000,4175607280,8450,8470,8480,8410,24634
|
|
20241017,090900,3967345190,8480,8350,8500,8330,42338
|
|
20241017,090800,3609896100,8350,8380,8390,8340,19171
|
|
20241017,090700,3449560390,8370,8430,8440,8370,20849
|
|
20241017,090600,3274537730,8440,8390,8470,8390,22837
|
|
20241017,090500,3082049430,8410,8420,8450,8390,20059
|
|
20241017,090400,2913040830,8450,8500,8520,8400,30998
|
|
20241017,090300,2651352170,8500,8400,8520,8380,34537
|
|
20241017,090200,2359684700,8400,8360,8450,8340,28476
|
|
20241017,090100,2121011320,8360,8430,8440,8360,57408
|
|
20241017,090000,1638459950,8430,8640,8870,8420,190270
|