681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241015,201800,1771723820,9380,9380,9380,9380,3945
|
|
20241015,201700,1771723820,9380,9380,9380,9380,0
|
|
20241015,201600,1771723820,9380,9380,9380,9380,0
|
|
20241015,201500,1771723820,9380,9380,9380,9380,0
|
|
20241015,201400,1771723820,9380,9380,9380,9380,0
|
|
20241015,201300,1771723820,9380,9380,9380,9380,0
|
|
20241015,201200,1771723820,9380,9380,9380,9380,0
|
|
20241015,201100,1771723820,9380,9380,9380,9380,0
|
|
20241015,201000,1771723820,9380,9380,9380,9380,0
|
|
20241015,200900,1771723820,9380,9380,9380,9380,0
|
|
20241015,200800,1771723820,9380,9380,9380,9380,0
|
|
20241015,200700,1771723820,9380,9380,9380,9380,0
|
|
20241015,200600,1771723820,9380,9380,9380,9380,0
|
|
20241015,200500,1771723820,9380,9380,9380,9380,0
|
|
20241015,200400,1771723820,9380,9380,9380,9380,0
|
|
20241015,200300,1771723820,9380,9380,9380,9380,0
|
|
20241015,200200,1771723820,9380,9380,9380,9380,0
|
|
20241015,200100,1771723820,9380,9380,9380,9380,0
|
|
20241015,200000,1771723820,9380,9380,9380,9380,0
|
|
20241015,195900,1771723820,9380,9380,9380,9380,0
|
|
20241015,195800,1771723820,9380,9380,9380,9380,0
|
|
20241015,195700,1771723820,9380,9380,9380,9380,0
|
|
20241015,195600,1771723820,9380,9380,9380,9380,0
|
|
20241015,195500,1771723820,9380,9380,9380,9380,0
|
|
20241015,195400,1771723820,9380,9380,9380,9380,0
|
|
20241015,195300,1771723820,9380,9380,9380,9380,0
|
|
20241015,195200,1771723820,9380,9380,9380,9380,0
|
|
20241015,195100,1771723820,9380,9380,9380,9380,0
|
|
20241015,195000,1771723820,9380,9380,9380,9380,0
|
|
20241015,194900,1771723820,9380,9380,9380,9380,0
|
|
20241015,194800,1771723820,9380,9380,9380,9380,3945
|
|
20241015,194700,1771723820,9380,9380,9380,9380,0
|
|
20241015,194600,1771723820,9380,9380,9380,9380,0
|
|
20241015,194500,1771723820,9380,9380,9380,9380,0
|
|
20241015,194400,1771723820,9380,9380,9380,9380,0
|
|
20241015,194300,1771723820,9380,9380,9380,9380,0
|
|
20241015,194200,1771723820,9380,9380,9380,9380,0
|
|
20241015,194100,1771723820,9380,9380,9380,9380,0
|
|
20241015,194000,1771723820,9380,9380,9380,9380,0
|
|
20241015,193900,1771723820,9380,9380,9380,9380,0
|
|
20241015,193800,1771723820,9380,9380,9380,9380,0
|
|
20241015,193700,1771723820,9380,9380,9380,9380,0
|
|
20241015,193600,1771723820,9380,9380,9380,9380,0
|
|
20241015,193500,1771723820,9380,9380,9380,9380,0
|
|
20241015,193400,1771723820,9380,9380,9380,9380,0
|
|
20241015,193300,1771723820,9380,9380,9380,9380,0
|
|
20241015,193200,1771723820,9380,9380,9380,9380,0
|
|
20241015,193100,1771723820,9380,9380,9380,9380,0
|
|
20241015,193000,1771723820,9380,9380,9380,9380,0
|
|
20241015,192900,1771723820,9380,9380,9380,9380,0
|
|
20241015,192800,1771723820,9380,9380,9380,9380,0
|
|
20241015,192700,1771723820,9380,9380,9380,9380,0
|
|
20241015,192600,1771723820,9380,9380,9380,9380,0
|
|
20241015,192500,1771723820,9380,9380,9380,9380,0
|
|
20241015,192400,1771723820,9380,9380,9380,9380,0
|
|
20241015,192300,1771723820,9380,9380,9380,9380,0
|
|
20241015,192200,1771723820,9380,9380,9380,9380,0
|
|
20241015,192100,1771723820,9380,9380,9380,9380,0
|
|
20241015,192000,1771723820,9380,9380,9380,9380,0
|
|
20241015,191900,1771723820,9380,9380,9380,9380,0
|
|
20241015,191800,1771723820,9380,9380,9380,9380,3945
|
|
20241015,191700,1771723820,9380,9380,9380,9380,0
|
|
20241015,191600,1771723820,9380,9380,9380,9380,0
|
|
20241015,191500,1771723820,9380,9380,9380,9380,0
|
|
20241015,191400,1771723820,9380,9380,9380,9380,0
|
|
20241015,191300,1771723820,9380,9380,9380,9380,0
|
|
20241015,191200,1771723820,9380,9380,9380,9380,0
|
|
20241015,191100,1771723820,9380,9380,9380,9380,0
|
|
20241015,191000,1771723820,9380,9380,9380,9380,0
|
|
20241015,190900,1771723820,9380,9380,9380,9380,0
|
|
20241015,190800,1771723820,9380,9380,9380,9380,0
|
|
20241015,190700,1771723820,9380,9380,9380,9380,0
|
|
20241015,190600,1771723820,9380,9380,9380,9380,0
|
|
20241015,190500,1771723820,9380,9380,9380,9380,0
|
|
20241015,190400,1771723820,9380,9380,9380,9380,0
|
|
20241015,190300,1771723820,9380,9380,9380,9380,0
|
|
20241015,190200,1771723820,9380,9380,9380,9380,0
|
|
20241015,190100,1771723820,9380,9380,9380,9380,0
|
|
20241015,190000,1771723820,9380,9380,9380,9380,0
|
|
20241015,185900,1771723820,9380,9380,9380,9380,0
|
|
20241015,185800,1771723820,9380,9380,9380,9380,0
|
|
20241015,185700,1771723820,9380,9380,9380,9380,0
|
|
20241015,185600,1771723820,9380,9380,9380,9380,0
|
|
20241015,185500,1771723820,9380,9380,9380,9380,0
|
|
20241015,185400,1771723820,9380,9380,9380,9380,0
|
|
20241015,185300,1771723820,9380,9380,9380,9380,0
|
|
20241015,185200,1771723820,9380,9380,9380,9380,0
|
|
20241015,185100,1771723820,9380,9380,9380,9380,0
|
|
20241015,185000,1771723820,9380,9380,9380,9380,0
|
|
20241015,184900,1771723820,9380,9380,9380,9380,0
|
|
20241015,184800,1771723820,9380,9380,9380,9380,3945
|
|
20241015,184700,1771723820,9380,9380,9380,9380,0
|
|
20241015,184600,1771723820,9380,9380,9380,9380,0
|
|
20241015,184500,1771723820,9380,9380,9380,9380,0
|
|
20241015,184400,1771723820,9380,9380,9380,9380,0
|
|
20241015,184300,1771723820,9380,9380,9380,9380,0
|
|
20241015,184200,1771723820,9380,9380,9380,9380,0
|
|
20241015,184100,1771723820,9380,9380,9380,9380,0
|
|
20241015,184000,1771723820,9380,9380,9380,9380,0
|
|
20241015,183900,1771723820,9380,9380,9380,9380,0
|
|
20241015,183800,1771723820,9380,9380,9380,9380,0
|
|
20241015,183700,1771723820,9380,9380,9380,9380,0
|
|
20241015,183600,1771723820,9380,9380,9380,9380,0
|
|
20241015,183500,1771723820,9380,9380,9380,9380,0
|
|
20241015,183400,1771723820,9380,9380,9380,9380,0
|
|
20241015,183300,1771723820,9380,9380,9380,9380,0
|
|
20241015,183200,1771723820,9380,9380,9380,9380,0
|
|
20241015,183100,1771723820,9380,9380,9380,9380,0
|
|
20241015,183000,1771723820,9380,9380,9380,9380,0
|
|
20241015,182900,1771723820,9380,9380,9380,9380,0
|
|
20241015,182800,1771723820,9380,9380,9380,9380,0
|
|
20241015,182700,1771723820,9380,9380,9380,9380,0
|
|
20241015,182600,1771723820,9380,9380,9380,9380,0
|
|
20241015,182500,1771723820,9380,9380,9380,9380,0
|
|
20241015,182400,1771723820,9380,9380,9380,9380,0
|
|
20241015,182300,1771723820,9380,9380,9380,9380,0
|
|
20241015,182200,1771723820,9380,9380,9380,9380,0
|
|
20241015,182100,1771723820,9380,9380,9380,9380,0
|
|
20241015,182000,1771723820,9380,9380,9380,9380,0
|
|
20241015,181900,1771723820,9380,9380,9380,9380,0
|
|
20241015,181800,1771723820,9380,9380,9380,9380,3945
|
|
20241015,181700,1771723820,9380,9380,9380,9380,0
|
|
20241015,181600,1771723820,9380,9380,9380,9380,0
|
|
20241015,181500,1771723820,9380,9380,9380,9380,0
|
|
20241015,181400,1771723820,9380,9380,9380,9380,0
|
|
20241015,181300,1771723820,9380,9380,9380,9380,0
|
|
20241015,181200,1771723820,9380,9380,9380,9380,0
|
|
20241015,181100,1771723820,9380,9380,9380,9380,0
|
|
20241015,181000,1771723820,9380,9380,9380,9380,0
|
|
20241015,180900,1771723820,9380,9380,9380,9380,0
|
|
20241015,180800,1771723820,9380,9380,9380,9380,0
|
|
20241015,180700,1771723820,9380,9380,9380,9380,0
|
|
20241015,180600,1771723820,9380,9380,9380,9380,0
|
|
20241015,180500,1771723820,9380,9380,9380,9380,0
|
|
20241015,180400,1771723820,9380,9380,9380,9380,0
|
|
20241015,180300,1771723820,9380,9380,9380,9380,0
|
|
20241015,180200,1771723820,9380,9380,9380,9380,0
|
|
20241015,180100,1771723820,9380,9380,9380,9380,0
|
|
20241015,180000,1771723820,9380,9380,9380,9380,0
|
|
20241015,175900,1771723820,9380,9380,9380,9380,0
|
|
20241015,175800,1771723820,9380,9380,9380,9380,0
|
|
20241015,175700,1771723820,9380,9380,9380,9380,0
|
|
20241015,175600,1771723820,9380,9380,9380,9380,0
|
|
20241015,175500,1771723820,9380,9380,9380,9380,0
|
|
20241015,175400,1771723820,9380,9380,9380,9380,0
|
|
20241015,175300,1771723820,9380,9380,9380,9380,0
|
|
20241015,175200,1771723820,9380,9380,9380,9380,0
|
|
20241015,175100,1771723820,9380,9380,9380,9380,0
|
|
20241015,175000,1771723820,9380,9380,9380,9380,0
|
|
20241015,174900,1771723820,9380,9380,9380,9380,0
|
|
20241015,174800,1771723820,9380,9380,9380,9380,3945
|
|
20241015,174700,1771723820,9380,9380,9380,9380,0
|
|
20241015,174600,1771723820,9380,9380,9380,9380,0
|
|
20241015,174500,1771723820,9380,9380,9380,9380,0
|
|
20241015,174400,1771723820,9380,9380,9380,9380,0
|
|
20241015,174300,1771723820,9380,9380,9380,9380,0
|
|
20241015,174200,1771723820,9380,9380,9380,9380,0
|
|
20241015,174100,1771723820,9380,9380,9380,9380,0
|
|
20241015,174000,1771723820,9380,9380,9380,9380,0
|
|
20241015,173900,1771723820,9380,9380,9380,9380,0
|
|
20241015,173800,1771723820,9380,9380,9380,9380,0
|
|
20241015,173700,1771723820,9380,9380,9380,9380,0
|
|
20241015,173600,1771723820,9380,9380,9380,9380,0
|
|
20241015,173500,1771723820,9380,9380,9380,9380,0
|
|
20241015,173400,1771723820,9380,9380,9380,9380,0
|
|
20241015,173300,1771723820,9380,9380,9380,9380,0
|
|
20241015,173200,1771723820,9380,9380,9380,9380,0
|
|
20241015,173100,1771723820,9380,9380,9380,9380,0
|
|
20241015,173000,1771723820,9380,9380,9380,9380,0
|
|
20241015,172900,1771723820,9380,9380,9380,9380,0
|
|
20241015,172800,1771723820,9380,9380,9380,9380,0
|
|
20241015,172700,1771723820,9380,9380,9380,9380,0
|
|
20241015,172600,1771723820,9380,9380,9380,9380,0
|
|
20241015,172500,1771723820,9380,9380,9380,9380,0
|
|
20241015,172400,1771723820,9380,9380,9380,9380,0
|
|
20241015,172300,1771723820,9380,9380,9380,9380,0
|
|
20241015,172200,1771723820,9380,9380,9380,9380,0
|
|
20241015,172100,1771723820,9380,9380,9380,9380,0
|
|
20241015,172000,1771723820,9380,9380,9380,9380,0
|
|
20241015,171900,1771723820,9380,9380,9380,9380,0
|
|
20241015,171800,1771723820,9380,9380,9380,9380,3945
|
|
20241015,171700,1771723820,9380,9380,9380,9380,0
|
|
20241015,171600,1771723820,9380,9380,9380,9380,0
|
|
20241015,171500,1771723820,9380,9380,9380,9380,0
|
|
20241015,171400,1771723820,9380,9380,9380,9380,0
|
|
20241015,171300,1771723820,9380,9380,9380,9380,0
|
|
20241015,171200,1771723820,9380,9380,9380,9380,0
|
|
20241015,171100,1771723820,9380,9380,9380,9380,0
|
|
20241015,171000,1771723820,9380,9380,9380,9380,0
|
|
20241015,170900,1771723820,9380,9380,9380,9380,0
|
|
20241015,170800,1771723820,9380,9380,9380,9380,0
|
|
20241015,170700,1771723820,9380,9380,9380,9380,0
|
|
20241015,170600,1771723820,9380,9380,9380,9380,0
|
|
20241015,170500,1771723820,9380,9380,9380,9380,0
|
|
20241015,170400,1771723820,9380,9380,9380,9380,0
|
|
20241015,170300,1771723820,9380,9380,9380,9380,0
|
|
20241015,170200,1771723820,9380,9380,9380,9380,0
|
|
20241015,170100,1771723820,9380,9380,9380,9380,0
|
|
20241015,170000,1771723820,9380,9380,9380,9380,0
|
|
20241015,165900,1771723820,9380,9380,9380,9380,0
|
|
20241015,165800,1771723820,9380,9380,9380,9380,0
|
|
20241015,165700,1771723820,9380,9380,9380,9380,0
|
|
20241015,165600,1771723820,9380,9380,9380,9380,0
|
|
20241015,165500,1771723820,9380,9380,9380,9380,0
|
|
20241015,165400,1771723820,9380,9380,9380,9380,0
|
|
20241015,165300,1771723820,9380,9380,9380,9380,0
|
|
20241015,165200,1771723820,9380,9380,9380,9380,0
|
|
20241015,165100,1771723820,9380,9380,9380,9380,0
|
|
20241015,165000,1771723820,9380,9380,9380,9380,0
|
|
20241015,164900,1771723820,9380,9380,9380,9380,0
|
|
20241015,164800,1771723820,9380,9380,9380,9380,3945
|
|
20241015,164700,1771723820,9380,9380,9380,9380,0
|
|
20241015,164600,1771723820,9380,9380,9380,9380,0
|
|
20241015,164500,1771723820,9380,9380,9380,9380,0
|
|
20241015,164400,1771723820,9380,9380,9380,9380,0
|
|
20241015,164300,1771723820,9380,9380,9380,9380,0
|
|
20241015,164200,1771723820,9380,9380,9380,9380,0
|
|
20241015,164100,1771723820,9380,9380,9380,9380,0
|
|
20241015,164000,1771723820,9380,9380,9380,9380,0
|
|
20241015,163900,1771723820,9380,9380,9380,9380,0
|
|
20241015,163800,1771723820,9380,9380,9380,9380,0
|
|
20241015,163700,1771723820,9380,9380,9380,9380,0
|
|
20241015,163600,1771723820,9380,9380,9380,9380,0
|
|
20241015,163500,1771723820,9380,9380,9380,9380,0
|
|
20241015,163400,1771723820,9380,9380,9380,9380,0
|
|
20241015,163300,1771723820,9380,9380,9380,9380,0
|
|
20241015,163200,1771723820,9380,9380,9380,9380,0
|
|
20241015,163100,1771723820,9380,9380,9380,9380,0
|
|
20241015,163000,1771723820,9380,9380,9380,9380,0
|
|
20241015,162900,1771723820,9380,9380,9380,9380,0
|
|
20241015,162800,1771723820,9380,9380,9380,9380,0
|
|
20241015,162700,1771723820,9380,9380,9380,9380,0
|
|
20241015,162600,1771723820,9380,9380,9380,9380,0
|
|
20241015,162500,1771723820,9380,9380,9380,9380,0
|
|
20241015,162400,1771723820,9380,9380,9380,9380,0
|
|
20241015,162300,1771723820,9380,9380,9380,9380,0
|
|
20241015,162200,1771723820,9380,9380,9380,9380,0
|
|
20241015,162100,1771723820,9380,9380,9380,9380,0
|
|
20241015,162000,1771723820,9380,9380,9380,9380,0
|
|
20241015,161900,1771723820,9380,9380,9380,9380,0
|
|
20241015,161800,1771723820,9380,9380,9380,9380,3945
|
|
20241015,161700,1771723820,9380,9380,9380,9380,0
|
|
20241015,161600,1771723820,9380,9380,9380,9380,0
|
|
20241015,161500,1771723820,9380,9380,9380,9380,0
|
|
20241015,161400,1771723820,9380,9380,9380,9380,0
|
|
20241015,161300,1771723820,9380,9380,9380,9380,0
|
|
20241015,161200,1771723820,9380,9380,9380,9380,0
|
|
20241015,161100,1771723820,9380,9380,9380,9380,0
|
|
20241015,161000,1771723820,9380,9380,9380,9380,0
|
|
20241015,160900,1771723820,9380,9380,9380,9380,0
|
|
20241015,160800,1771723820,9380,9380,9380,9380,0
|
|
20241015,160700,1771723820,9380,9380,9380,9380,0
|
|
20241015,160600,1771723820,9380,9380,9380,9380,0
|
|
20241015,160500,1771723820,9380,9380,9380,9380,0
|
|
20241015,160400,1771723820,9380,9380,9380,9380,0
|
|
20241015,160300,1771723820,9380,9380,9380,9380,0
|
|
20241015,160200,1771723820,9380,9380,9380,9380,0
|
|
20241015,160100,1771723820,9380,9380,9380,9380,0
|
|
20241015,160000,1771723820,9380,9380,9380,9380,0
|
|
20241015,155900,1771723820,9380,9380,9380,9380,0
|
|
20241015,155800,1771723820,9380,9380,9380,9380,0
|
|
20241015,155700,1771723820,9380,9380,9380,9380,0
|
|
20241015,155600,1771723820,9380,9380,9380,9380,0
|
|
20241015,155500,1771723820,9380,9380,9380,9380,0
|
|
20241015,155400,1771723820,9380,9380,9380,9380,0
|
|
20241015,155300,1771723820,9380,9380,9380,9380,0
|
|
20241015,155200,1771723820,9380,9380,9380,9380,0
|
|
20241015,155100,1771723820,9380,9380,9380,9380,0
|
|
20241015,155000,1771723820,9380,9380,9380,9380,0
|
|
20241015,154900,1771723820,9380,9380,9380,9380,0
|
|
20241015,154800,1771723820,9380,9380,9380,9380,3945
|
|
20241015,154700,1771723820,9380,9380,9380,9380,0
|
|
20241015,154600,1771723820,9380,9380,9380,9380,0
|
|
20241015,154500,1771723820,9380,9380,9380,9380,0
|
|
20241015,154400,1771723820,9380,9380,9380,9380,0
|
|
20241015,154300,1771723820,9380,9380,9380,9380,0
|
|
20241015,154200,1771723820,9380,9380,9380,9380,0
|
|
20241015,154100,1771723820,9380,9380,9380,9380,0
|
|
20241015,154000,1771723820,9380,9380,9380,9380,0
|
|
20241015,153900,1771723820,9380,9380,9380,9380,0
|
|
20241015,153800,1771723820,9380,9380,9380,9380,0
|
|
20241015,153700,1771723820,9380,9380,9380,9380,0
|
|
20241015,153600,1771723820,9380,9380,9380,9380,0
|
|
20241015,153500,1771723820,9380,9380,9380,9380,0
|
|
20241015,153400,1771723820,9380,9380,9380,9380,0
|
|
20241015,153300,1771723820,9380,9380,9380,9380,0
|
|
20241015,153200,1771723820,9380,9380,9380,9380,0
|
|
20241015,153100,1771723820,9380,9380,9380,9380,0
|
|
20241015,153000,1771723820,9380,9380,9380,9380,3945
|
|
20241015,152900,1734719720,9410,9410,9410,9410,0
|
|
20241015,152800,1734719720,9410,9410,9410,9410,0
|
|
20241015,152700,1734719720,9410,9410,9410,9410,0
|
|
20241015,152600,1734719720,9410,9410,9410,9410,0
|
|
20241015,152500,1734719720,9410,9410,9410,9410,0
|
|
20241015,152400,1734719720,9410,9410,9410,9410,0
|
|
20241015,152300,1734719720,9410,9410,9410,9410,0
|
|
20241015,152200,1734719720,9410,9410,9410,9410,0
|
|
20241015,152100,1734719720,9410,9410,9410,9410,0
|
|
20241015,152000,1734719720,9410,9410,9410,9410,0
|
|
20241015,151900,1734719720,9410,9380,9410,9370,3746
|
|
20241015,151800,1699571770,9380,9380,9390,9370,374
|
|
20241015,151700,1696063460,9390,9370,9390,9370,97
|
|
20241015,151600,1695153560,9370,9370,9380,9370,24
|
|
20241015,151500,1694928610,9370,9380,9380,9370,60
|
|
20241015,151400,1694366400,9370,9380,9390,9370,440
|
|
20241015,151300,1690239060,9370,9380,9390,9370,4
|
|
20241015,151200,1690201540,9390,9370,9390,9370,165
|
|
20241015,151100,1688655450,9370,9400,9400,9370,981
|
|
20241015,151000,1679457160,9400,9390,9400,9380,124
|
|
20241015,150900,1678293300,9390,9400,9400,9380,503
|
|
20241015,150800,1673570500,9400,9400,9400,9380,165
|
|
20241015,150700,1672020520,9390,9390,9400,9390,434
|
|
20241015,150600,1667944310,9390,9380,9390,9380,554
|
|
20241015,150500,1662747700,9390,9400,9400,9370,158
|
|
20241015,150400,1661263050,9400,9370,9400,9370,2846
|
|
20241015,150300,1634565290,9370,9370,9370,9370,216
|
|
20241015,150200,1632541370,9370,9360,9370,9360,202
|
|
20241015,150100,1630649540,9360,9370,9370,9360,18
|
|
20241015,150000,1630480890,9370,9380,9380,9360,137
|
|
20241015,145900,1629198280,9370,9380,9380,9370,260
|
|
20241015,145800,1626759770,9380,9370,9380,9370,54
|
|
20241015,145700,1626253480,9370,9360,9370,9360,185
|
|
20241015,145600,1624520080,9370,9370,9370,9370,325
|
|
20241015,145500,1621474830,9370,9360,9370,9360,720
|
|
20241015,145400,1614734620,9350,9360,9360,9350,222
|
|
20241015,145300,1612658900,9360,9350,9360,9340,1406
|
|
20241015,145200,1599526730,9340,9360,9360,9340,523
|
|
20241015,145100,1594637240,9360,9350,9360,9350,267
|
|
20241015,145000,1592140720,9360,9350,9360,9350,105
|
|
20241015,144900,1591158920,9350,9360,9360,9350,212
|
|
20241015,144800,1589176600,9360,9360,9360,9360,16
|
|
20241015,144700,1589026840,9350,9350,9360,9350,309
|
|
20241015,144600,1586137140,9360,9370,9370,9360,16
|
|
20241015,144500,1585987360,9350,9360,9360,9350,198
|
|
20241015,144400,1584136010,9350,9360,9360,9350,172
|
|
20241015,144300,1582527700,9370,9360,9370,9350,632
|
|
20241015,144200,1576617160,9350,9370,9370,9350,312
|
|
20241015,144100,1573699690,9370,9360,9370,9360,112
|
|
20241015,144000,1572651360,9360,9360,9360,9350,201
|
|
20241015,143900,1570770300,9350,9370,9370,9350,332
|
|
20241015,143800,1567663050,9370,9370,9370,9360,157
|
|
20241015,143700,1566192970,9370,9370,9370,9370,204
|
|
20241015,143600,1564281490,9370,9370,9370,9350,1127
|
|
20241015,143500,1553736840,9360,9390,9390,9360,5169
|
|
20241015,143400,1505263820,9390,9390,9390,9380,504
|
|
20241015,143300,1500536180,9390,9390,9390,9380,276
|
|
20241015,143200,1497944630,9390,9390,9390,9380,1390
|
|
20241015,143100,1484893030,9400,9400,9400,9390,62
|
|
20241015,143000,1484310820,9400,9400,9400,9390,36
|
|
20241015,142900,1483972750,9400,9390,9400,9390,96
|
|
20241015,142800,1483071300,9390,9400,9400,9390,102
|
|
20241015,142700,1482113500,9400,9400,9400,9400,4
|
|
20241015,142600,1482075900,9400,9400,9400,9390,1271
|
|
20241015,142500,1470140030,9400,9390,9400,9390,42
|
|
20241015,142400,1469745630,9400,9400,9400,9400,4
|
|
20241015,142300,1469708030,9400,9400,9400,9400,29
|
|
20241015,142200,1469435430,9390,9400,9400,9390,195
|
|
20241015,142100,1467602880,9400,9400,9400,9400,2
|
|
20241015,142000,1467584080,9400,9400,9400,9400,4
|
|
20241015,141900,1467546480,9400,9400,9400,9400,11
|
|
20241015,141800,1467443080,9400,9400,9400,9400,3
|
|
20241015,141700,1467414880,9390,9390,9390,9390,168
|
|
20241015,141600,1465837360,9400,9390,9400,9390,6
|
|
20241015,141500,1465780980,9390,9390,9390,9390,249
|
|
20241015,141400,1463442870,9390,9400,9400,9390,32
|
|
20241015,141300,1463142170,9400,9400,9400,9400,2
|
|
20241015,141200,1463123370,9400,9390,9400,9390,249
|
|
20241015,141100,1460785250,9400,9400,9400,9400,8
|
|
20241015,141000,1460710050,9400,9390,9400,9390,26
|
|
20241015,140900,1460465680,9390,9400,9400,9390,171
|
|
20241015,140800,1458858880,9390,9390,9390,9390,120
|
|
20241015,140700,1457732080,9400,9400,9400,9400,37
|
|
20241015,140600,1457384280,9400,9400,9400,9400,170
|
|
20241015,140500,1455786280,9400,9400,9410,9400,17
|
|
20241015,140400,1455626370,9410,9390,9410,9390,50
|
|
20241015,140300,1455156480,9390,9400,9410,9390,261
|
|
20241015,140200,1452705660,9400,9400,9410,9400,26
|
|
20241015,140100,1452461240,9410,9410,9420,9390,353
|
|
20241015,140000,1449143820,9420,9410,9420,9410,210
|
|
20241015,135900,1447166560,9400,9400,9400,9400,300
|
|
20241015,135800,1444346560,9400,9410,9410,9400,302
|
|
20241015,135700,1441507740,9400,9410,9410,9400,202
|
|
20241015,135600,1439608920,9400,9410,9410,9400,136
|
|
20241015,135500,1438330160,9410,9420,9420,9410,3
|
|
20241015,135400,1438301920,9410,9420,9420,9410,36
|
|
20241015,135300,1437962810,9420,9420,9420,9400,44
|
|
20241015,135200,1437549170,9410,9400,9410,9400,1292
|
|
20241015,135100,1425399540,9400,9400,9400,9390,7
|
|
20241015,135000,1425333790,9400,9400,9400,9400,2
|
|
20241015,134900,1425314990,9390,9390,9400,9390,808
|
|
20241015,134800,1417727850,9390,9400,9400,9390,63
|
|
20241015,134700,1417136160,9390,9390,9390,9390,16
|
|
20241015,134600,1416985920,9400,9390,9400,9390,112
|
|
20241015,134500,1415934210,9390,9400,9400,9390,52
|
|
20241015,134400,1415445920,9400,9400,9400,9400,257
|
|
20241015,134300,1413030120,9400,9390,9400,9390,27
|
|
20241015,134200,1412776580,9400,9400,9400,9400,2
|
|
20241015,134100,1412757780,9400,9390,9400,9390,294
|
|
20241015,134000,1409996710,9400,9400,9400,9400,1
|
|
20241015,133900,1409987310,9400,9390,9400,9390,61
|
|
20241015,133800,1409414200,9390,9400,9400,9390,170
|
|
20241015,133700,1407816900,9400,9400,9400,9400,253
|
|
20241015,133600,1405438700,9400,9390,9400,9390,92
|
|
20241015,133500,1404574810,9400,9400,9400,9390,18
|
|
20241015,133400,1404405620,9400,9390,9400,9390,13
|
|
20241015,133300,1404283530,9400,9390,9400,9390,206
|
|
20241015,133200,1402349170,9400,9400,9400,9390,7
|
|
20241015,133100,1402283380,9390,9380,9390,9380,1182
|
|
20241015,133000,1391192600,9390,9390,9390,9390,1
|
|
20241015,132900,1391183210,9390,9390,9390,9390,742
|
|
20241015,132800,1384215830,9390,9390,9390,9380,149
|
|
20241015,132700,1382817200,9390,9390,9390,9380,132
|
|
20241015,132600,1381578020,9390,9390,9390,9390,27
|
|
20241015,132500,1381324490,9390,9390,9390,9390,868
|
|
20241015,132400,1373173970,9390,9390,9390,9390,13
|
|
20241015,132300,1373051900,9390,9390,9390,9390,109
|
|
20241015,132200,1372028390,9390,9390,9400,9390,115
|
|
20241015,132100,1370948520,9390,9400,9400,9390,14
|
|
20241015,132000,1370817050,9400,9410,9410,9400,190
|
|
20241015,131900,1369030550,9410,9380,9410,9380,1338
|
|
20241015,131800,1356460510,9390,9380,9390,9380,21
|
|
20241015,131700,1356263330,9390,9380,9390,9380,525
|
|
20241015,131600,1351338530,9380,9380,9380,9370,454
|
|
20241015,131500,1347084010,9380,9380,9380,9380,957
|
|
20241015,131400,1338107350,9390,9390,9390,9390,146
|
|
20241015,131300,1336736410,9380,9380,9380,9380,0
|
|
20241015,131200,1336736410,9380,9380,9380,9380,559
|
|
20241015,131100,1331492990,9390,9390,9390,9390,85
|
|
20241015,131000,1330694840,9390,9390,9390,9390,417
|
|
20241015,130900,1326779210,9390,9380,9390,9380,179
|
|
20241015,130800,1325099780,9370,9370,9380,9370,253
|
|
20241015,130700,1322728760,9360,9370,9370,9360,271
|
|
20241015,130600,1320190520,9360,9360,9360,9360,50
|
|
20241015,130500,1319722520,9360,9360,9360,9360,43
|
|
20241015,130400,1319320040,9370,9360,9370,9360,65
|
|
20241015,130300,1318711600,9360,9360,9360,9360,10
|
|
20241015,130200,1318618000,9370,9370,9370,9340,245
|
|
20241015,130100,1316326160,9370,9360,9370,9360,106
|
|
20241015,130000,1315332990,9370,9370,9370,9360,57
|
|
20241015,125900,1314799440,9360,9370,9370,9360,57
|
|
20241015,125800,1314265450,9370,9360,9370,9360,486
|
|
20241015,125700,1309716180,9350,9350,9350,9350,343
|
|
20241015,125600,1306509130,9350,9350,9350,9350,121
|
|
20241015,125500,1305377780,9340,9340,9340,9340,1
|
|
20241015,125400,1305368440,9340,9350,9350,9340,130
|
|
20241015,125300,1304153440,9350,9340,9350,9340,26
|
|
20241015,125200,1303910590,9350,9350,9350,9350,22
|
|
20241015,125100,1303704890,9350,9360,9360,9350,44
|
|
20241015,125000,1303293480,9360,9360,9360,9360,202
|
|
20241015,124900,1301402760,9360,9350,9360,9350,34
|
|
20241015,124800,1301084530,9360,9360,9360,9360,4
|
|
20241015,124700,1301047090,9350,9340,9350,9340,573
|
|
20241015,124600,1295693740,9330,9330,9330,9330,21
|
|
20241015,124500,1295497810,9330,9330,9330,9330,127
|
|
20241015,124400,1294312900,9340,9330,9340,9330,123
|
|
20241015,124300,1293164700,9330,9330,9330,9330,1067
|
|
20241015,124200,1283209590,9330,9310,9330,9310,938
|
|
20241015,124100,1274463630,9310,9310,9310,9310,224
|
|
20241015,124000,1272378190,9310,9310,9310,9310,1
|
|
20241015,123900,1272368880,9310,9300,9310,9300,117
|
|
20241015,123800,1271280720,9310,9310,9310,9310,20
|
|
20241015,123700,1271094520,9310,9310,9310,9310,15
|
|
20241015,123600,1270954870,9310,9310,9310,9310,0
|
|
20241015,123500,1270954870,9310,9310,9310,9310,20
|
|
20241015,123400,1270768670,9310,9310,9310,9310,1
|
|
20241015,123300,1270759360,9300,9300,9300,9300,30
|
|
20241015,123200,1270480360,9300,9300,9300,9300,30
|
|
20241015,123100,1270201360,9310,9310,9310,9310,15
|
|
20241015,123000,1270061710,9300,9300,9300,9300,353
|
|
20241015,122900,1266778810,9290,9300,9300,9290,471
|
|
20241015,122800,1262401950,9290,9300,9300,9290,54
|
|
20241015,122700,1261899780,9300,9300,9300,9300,264
|
|
20241015,122600,1259444580,9300,9300,9300,9300,12
|
|
20241015,122500,1259332980,9280,9280,9280,9280,50
|
|
20241015,122400,1258868980,9270,9270,9270,9270,0
|
|
20241015,122300,1258868980,9270,9270,9270,9270,0
|
|
20241015,122200,1258868980,9270,9270,9270,9270,0
|
|
20241015,122100,1258868980,9270,9270,9270,9270,13
|
|
20241015,122000,1258748470,9270,9290,9300,9270,1700
|
|
20241015,121900,1242972080,9290,9290,9290,9290,1
|
|
20241015,121800,1242962790,9290,9290,9290,9290,223
|
|
20241015,121700,1240891120,9290,9280,9290,9280,880
|
|
20241015,121600,1232715930,9280,9280,9280,9280,50
|
|
20241015,121500,1232251930,9280,9290,9290,9280,753
|
|
20241015,121400,1225258200,9300,9300,9300,9300,87
|
|
20241015,121300,1224449100,9300,9290,9300,9290,111
|
|
20241015,121200,1223417800,9290,9290,9290,9290,9
|
|
20241015,121100,1223334190,9300,9290,9300,9290,36
|
|
20241015,121000,1222999600,9290,9290,9290,9290,0
|
|
20241015,120900,1222999600,9290,9290,9290,9290,0
|
|
20241015,120800,1222999600,9290,9290,9290,9290,1210
|
|
20241015,120700,1211758700,9300,9300,9300,9300,1073
|
|
20241015,120600,1201779800,9310,9310,9310,9310,83
|
|
20241015,120500,1201007070,9300,9300,9300,9300,277
|
|
20241015,120400,1198430970,9300,9300,9300,9300,1
|
|
20241015,120300,1198421670,9310,9300,9310,9300,94
|
|
20241015,120200,1197547230,9300,9300,9300,9300,609
|
|
20241015,120100,1191883530,9300,9300,9300,9300,22
|
|
20241015,120000,1191678930,9300,9300,9300,9300,1
|
|
20241015,115900,1191669630,9290,9290,9290,9290,131
|
|
20241015,115800,1190452640,9290,9300,9300,9290,27
|
|
20241015,115700,1190201740,9300,9310,9310,9290,50
|
|
20241015,115600,1189737080,9310,9280,9310,9280,131
|
|
20241015,115500,1188521070,9270,9310,9310,9270,2799
|
|
20241015,115400,1162531330,9310,9310,9310,9300,202
|
|
20241015,115300,1160651540,9310,9310,9310,9310,27
|
|
20241015,115200,1160400170,9310,9310,9310,9310,1
|
|
20241015,115100,1160390860,9300,9300,9300,9300,0
|
|
20241015,115000,1160390860,9300,9300,9300,9300,200
|
|
20241015,114900,1158530860,9310,9310,9310,9310,214
|
|
20241015,114800,1156538520,9310,9310,9310,9310,860
|
|
20241015,114700,1148531920,9310,9310,9310,9310,0
|
|
20241015,114600,1148531920,9310,9330,9330,9310,834
|
|
20241015,114500,1140763130,9330,9330,9330,9330,2
|
|
20241015,114400,1140744470,9330,9320,9330,9320,139
|
|
20241015,114300,1139448790,9320,9320,9320,9320,69
|
|
20241015,114200,1138805710,9310,9320,9320,9310,191
|
|
20241015,114100,1137026590,9320,9320,9320,9320,22
|
|
20241015,114000,1136821550,9310,9310,9310,9310,50
|
|
20241015,113900,1136356050,9310,9310,9310,9310,22
|
|
20241015,113800,1136151230,9310,9310,9310,9310,34
|
|
20241015,113700,1135834690,9310,9320,9320,9310,105
|
|
20241015,113600,1134857130,9310,9320,9320,9310,151
|
|
20241015,113500,1133451220,9320,9320,9320,9320,11
|
|
20241015,113400,1133348700,9310,9330,9330,9310,55
|
|
20241015,113300,1132836310,9330,9320,9330,9320,121
|
|
20241015,113200,1131708580,9320,9320,9320,9320,100
|
|
20241015,113100,1130776580,9320,9330,9340,9320,451
|
|
20241015,113000,1126568880,9330,9330,9330,9330,127
|
|
20241015,112900,1125383970,9330,9340,9350,9330,1144
|
|
20241015,112800,1114710400,9330,9330,9330,9330,0
|
|
20241015,112700,1114710400,9330,9340,9340,9330,16
|
|
20241015,112600,1114561110,9340,9330,9340,9330,51
|
|
20241015,112500,1114085270,9320,9330,9330,9320,518
|
|
20241015,112400,1109257240,9350,9350,9350,9320,888
|
|
20241015,112300,1100971180,9350,9350,9360,9350,38
|
|
20241015,112200,1100615870,9350,9350,9350,9350,44
|
|
20241015,112100,1100204470,9360,9340,9360,9340,101
|
|
20241015,112000,1099261110,9320,9360,9360,9320,134
|
|
20241015,111900,1098011080,9360,9360,9360,9360,10
|
|
20241015,111800,1097917480,9360,9350,9360,9330,540
|
|
20241015,111700,1092878830,9350,9340,9350,9340,48
|
|
20241015,111600,1092430340,9340,9340,9340,9340,20
|
|
20241015,111500,1092243540,9340,9350,9350,9340,32
|
|
20241015,111400,1091944640,9360,9350,9360,9350,24
|
|
20241015,111300,1091720140,9340,9330,9340,9330,362
|
|
20241015,111200,1088342670,9330,9330,9330,9330,371
|
|
20241015,111100,1084881240,9330,9330,9330,9330,217
|
|
20241015,111000,1082856630,9360,9350,9360,9340,608
|
|
20241015,110900,1077176460,9350,9360,9360,9350,17
|
|
20241015,110800,1077017350,9340,9350,9350,9340,10
|
|
20241015,110700,1076923940,9360,9360,9360,9360,4
|
|
20241015,110600,1076886500,9340,9340,9340,9340,90
|
|
20241015,110500,1076045900,9360,9360,9360,9360,4
|
|
20241015,110400,1076008460,9360,9360,9360,9360,553
|
|
20241015,110300,1070832380,9360,9350,9360,9350,210
|
|
20241015,110200,1068868780,9350,9360,9360,9340,107
|
|
20241015,110100,1067867290,9360,9360,9360,9360,0
|
|
20241015,110000,1067867290,9360,9360,9360,9360,22
|
|
20241015,105900,1067661370,9340,9350,9350,9340,388
|
|
20241015,105800,1064037440,9340,9340,9340,9340,0
|
|
20241015,105700,1064037440,9340,9370,9370,9340,216
|
|
20241015,105600,1062019910,9370,9370,9370,9370,0
|
|
20241015,105500,1062019910,9370,9370,9370,9370,112
|
|
20241015,105400,1060970470,9370,9370,9370,9370,2
|
|
20241015,105300,1060951730,9370,9330,9370,9330,53
|
|
20241015,105200,1060457200,9310,9360,9360,9310,81
|
|
20241015,105100,1059703000,9370,9330,9370,9320,101
|
|
20241015,105000,1058761190,9370,9380,9380,9330,82
|
|
20241015,104900,1057992090,9380,9380,9380,9380,323
|
|
20241015,104800,1054962350,9380,9390,9390,9380,499
|
|
20241015,104700,1050281710,9380,9330,9390,9310,3337
|
|
20241015,104600,1019158920,9330,9320,9330,9320,186
|
|
20241015,104500,1017424940,9320,9320,9320,9320,4
|
|
20241015,104400,1017387660,9300,9300,9310,9300,881
|
|
20241015,104300,1009191050,9300,9300,9300,9300,12
|
|
20241015,104200,1009079450,9300,9300,9300,9300,5
|
|
20241015,104100,1009032950,9300,9300,9300,9300,16
|
|
20241015,104000,1008884150,9300,9310,9310,9300,188
|
|
20241015,103900,1007135040,9300,9300,9300,9300,94
|
|
20241015,103800,1006260840,9300,9280,9300,9280,251
|
|
20241015,103700,1003929060,9280,9280,9280,9280,240
|
|
20241015,103600,1001701860,9270,9280,9280,9270,214
|
|
20241015,103500,999716060,9280,9280,9280,9280,58
|
|
20241015,103400,999177820,9280,9280,9280,9280,0
|
|
20241015,103300,999177820,9280,9280,9280,9280,273
|
|
20241015,103200,996644380,9280,9280,9280,9280,3
|
|
20241015,103100,996616540,9280,9290,9290,9280,52
|
|
20241015,103000,996133470,9280,9290,9290,9280,181
|
|
20241015,102900,994453750,9290,9270,9290,9270,557
|
|
20241015,102800,989285290,9270,9280,9280,9270,35
|
|
20241015,102700,988960690,9280,9280,9280,9260,131
|
|
20241015,102600,987747010,9280,9280,9280,9260,123
|
|
20241015,102500,986606430,9280,9260,9280,9260,195
|
|
20241015,102400,984800530,9260,9280,9280,9260,1432
|
|
20241015,102300,971526370,9270,9270,9270,9270,140
|
|
20241015,102200,970228570,9280,9270,9280,9270,65
|
|
20241015,102100,969625610,9270,9270,9270,9270,137
|
|
20241015,102000,968355620,9270,9270,9270,9270,24
|
|
20241015,101900,968133140,9270,9260,9270,9250,66
|
|
20241015,101800,967522040,9250,9270,9270,9250,171
|
|
20241015,101700,965939040,9270,9270,9270,9270,55
|
|
20241015,101600,965429190,9270,9280,9280,9270,12
|
|
20241015,101500,965317930,9240,9280,9280,9240,6001
|
|
20241015,101400,909773990,9280,9280,9280,9280,298
|
|
20241015,101300,907008550,9290,9290,9290,9270,1211
|
|
20241015,101200,895764450,9290,9280,9290,9280,881
|
|
20241015,101100,887583720,9290,9290,9290,9290,11
|
|
20241015,101000,887481530,9290,9290,9290,9290,100
|
|
20241015,100900,886552530,9290,9300,9300,9290,236
|
|
20241015,100800,884359490,9290,9290,9290,9280,872
|
|
20241015,100700,876261520,9290,9300,9300,9290,6
|
|
20241015,100600,876205730,9300,9300,9300,9300,66
|
|
20241015,100500,875591930,9300,9280,9300,9280,536
|
|
20241015,100400,870617630,9280,9300,9300,9280,91
|
|
20241015,100300,869772210,9300,9300,9300,9300,467
|
|
20241015,100200,865429110,9300,9300,9300,9300,20
|
|
20241015,100100,865243110,9300,9280,9300,9270,567
|
|
20241015,100000,859982350,9280,9290,9290,9280,797
|
|
20241015,095900,852582700,9290,9290,9300,9280,247
|
|
20241015,095800,850289050,9280,9280,9280,9280,4
|
|
20241015,095700,850251930,9290,9270,9290,9260,792
|
|
20241015,095600,842906910,9280,9280,9280,9280,122
|
|
20241015,095500,841774750,9270,9280,9280,9270,62
|
|
20241015,095400,841199500,9270,9270,9270,9270,160
|
|
20241015,095300,839716300,9270,9290,9290,9270,598
|
|
20241015,095200,834171160,9290,9270,9290,9270,265
|
|
20241015,095100,831714050,9270,9280,9290,9270,622
|
|
20241015,095000,825946030,9270,9280,9280,9270,27
|
|
20241015,094900,825695690,9270,9290,9290,9270,25
|
|
20241015,094800,825463650,9280,9280,9280,9270,603
|
|
20241015,094700,819868810,9280,9280,9280,9280,290
|
|
20241015,094600,817177610,9290,9280,9290,9280,134
|
|
20241015,094500,815933950,9280,9290,9290,9280,304
|
|
20241015,094400,813112810,9290,9290,9290,9290,129
|
|
20241015,094300,811914400,9290,9290,9290,9290,382
|
|
20241015,094200,808365620,9290,9270,9290,9260,715
|
|
20241015,094100,801740180,9270,9260,9270,9260,16
|
|
20241015,094000,801591870,9270,9270,9270,9250,1890
|
|
20241015,093900,784092510,9290,9290,9290,9270,41
|
|
20241015,093800,783712020,9270,9290,9290,9270,483
|
|
20241015,093700,779232550,9290,9290,9290,9280,226
|
|
20241015,093600,777134070,9290,9290,9310,9290,513
|
|
20241015,093500,772368280,9250,9280,9280,9250,5672
|
|
20241015,093400,719839830,9280,9300,9300,9280,406
|
|
20241015,093300,716070190,9300,9290,9300,9290,1071
|
|
20241015,093200,706110190,9300,9290,9300,9290,290
|
|
20241015,093100,703416080,9290,9280,9290,9280,549
|
|
20241015,093000,698321310,9280,9290,9290,9270,1480
|
|
20241015,092900,684595250,9280,9300,9300,9270,1002
|
|
20241015,092800,675294500,9290,9310,9310,9290,222
|
|
20241015,092700,673231820,9300,9300,9320,9300,324
|
|
20241015,092600,670218150,9310,9330,9330,9310,379
|
|
20241015,092500,666687830,9320,9310,9320,9310,126
|
|
20241015,092400,665514010,9310,9300,9310,9280,3183
|
|
20241015,092300,635926760,9300,9300,9300,9300,135
|
|
20241015,092200,634671260,9290,9300,9310,9290,4202
|
|
20241015,092100,595630330,9300,9310,9310,9260,220
|
|
20241015,092000,593589150,9260,9300,9310,9260,2486
|
|
20241015,091900,570544300,9280,9300,9310,9280,377
|
|
20241015,091800,567040270,9300,9290,9300,9290,504
|
|
20241015,091700,562356980,9280,9280,9290,9280,1691
|
|
20241015,091600,546661580,9290,9300,9300,9290,1403
|
|
20241015,091500,533617470,9290,9300,9310,9290,884
|
|
20241015,091400,525390560,9300,9270,9300,9270,364
|
|
20241015,091300,522011130,9260,9290,9290,9250,7500
|
|
20241015,091200,452558690,9290,9310,9310,9290,2922
|
|
20241015,091100,425407700,9300,9270,9300,9270,540
|
|
20241015,091000,420389300,9260,9270,9300,9260,1967
|
|
20241015,090900,402164260,9260,9300,9300,9260,298
|
|
20241015,090800,399400640,9290,9270,9290,9260,2860
|
|
20241015,090700,372892820,9270,9300,9300,9260,2050
|
|
20241015,090600,353867940,9300,9320,9320,9300,2095
|
|
20241015,090500,334371880,9320,9320,9320,9280,446
|
|
20241015,090400,330228140,9320,9300,9320,9260,3378
|
|
20241015,090300,298821170,9300,9270,9300,9250,2865
|
|
20241015,090200,272194180,9270,9260,9280,9250,3707
|
|
20241015,090100,237867220,9280,9230,9300,9220,14504
|
|
20241015,090000,103771850,9220,9300,9300,9220,11115
|